date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-18 09:30:00,48.62,48.87,48.57,48.71,110400.0,29.504,29.6557,29.4737,29.5586,110400.0
2007-07-18 10:00:00,48.74,48.85,48.62,48.69,64000.0,29.5769,29.6436,29.504,29.5465,64000.0
2007-07-18 10:30:00,48.68,48.75,48.56,48.59,34800.0,29.5404,29.5829,29.4676,29.4858,34800.0
2007-07-18 11:00:00,48.59,48.73,48.56,48.56,28600.0,29.4858,29.5708,29.4676,29.4676,28600.0
2007-07-18 11:30:00,48.57,48.59,48.44,48.44,62200.0,29.4737,29.4858,29.3948,29.3948,62200.0
2007-07-18 12:00:00,48.4,48.46,48.22,48.31,46200.0,29.3705,29.4069,29.2613,29.3159,46200.0
2007-07-18 12:30:00,48.29,48.4,48.27,48.31,31800.0,29.3038,29.3705,29.2916,29.3159,31800.0
2007-07-18 13:00:00,48.32,48.32,48.23,48.29,53000.0,29.322,29.322,29.2674,29.3038,53000.0
2007-07-18 13:30:00,48.29,48.47,48.23,48.35,73600.0,29.3038,29.413,29.2674,29.3402,73600.0
2007-07-18 14:00:00,48.34,48.45,48.3,48.3,26800.0,29.3341,29.4009,29.3098,29.3098,26800.0
2007-07-18 14:30:00,48.3,48.43,48.29,48.41,44600.0,29.3098,29.3887,29.3038,29.3766,44600.0
2007-07-18 15:00:00,48.4,48.49,48.35,48.45,43600.0,29.3705,29.4251,29.3402,29.4009,43600.0
2007-07-18 15:30:00,48.45,48.72,48.44,48.72,32400.0,29.4009,29.5647,29.3948,29.5647,32400.0
2007-07-19 09:30:00,49.59,49.59,49.32,49.35,114800.0,30.0927,30.0927,29.9288,29.947,114800.0
2007-07-19 10:00:00,49.37,49.37,49.26,49.31,32200.0,29.9592,29.9592,29.8924,29.9227,32200.0
2007-07-19 10:30:00,49.29,49.3,49.16,49.22,22000.0,29.9106,29.9167,29.8317,29.8681,22000.0
2007-07-19 11:00:00,49.21,49.35,49.19,49.29,41000.0,29.8621,29.947,29.8499,29.9106,41000.0
2007-07-19 11:30:00,49.28,49.34,49.27,49.3,22000.0,29.9045,29.9409,29.8985,29.9167,22000.0
2007-07-19 12:00:00,49.29,49.42,49.22,49.4,46200.0,29.9106,29.9895,29.8681,29.9774,46200.0
2007-07-19 12:30:00,49.4,49.4,49.31,49.35,19400.0,29.9774,29.9774,29.9227,29.947,19400.0
2007-07-19 13:00:00,49.37,49.37,49.27,49.31,39800.0,29.9592,29.9592,29.8985,29.9227,39800.0
2007-07-19 13:30:00,49.33,49.42,49.28,49.41,30400.0,29.9349,29.9895,29.9045,29.9834,30400.0
2007-07-19 14:00:00,49.38,49.38,49.18,49.24,74400.0,29.9652,29.9652,29.8439,29.8803,74400.0
2007-07-19 14:30:00,49.26,49.27,49.23,49.26,15600.0,29.8924,29.8985,29.8742,29.8924,15600.0
2007-07-19 15:00:00,49.26,49.34,49.24,49.27,45000.0,29.8924,29.9409,29.8803,29.8985,45000.0
2007-07-19 15:30:00,49.28,49.33,49.27,49.31,83800.0,29.9045,29.9349,29.8985,29.9227,83800.0
2007-07-20 09:30:00,49.47,49.6,49.29,49.31,67000.0,30.0198,30.0987,29.9106,29.9227,67000.0
2007-07-20 10:00:00,49.34,49.38,49.26,49.29,42200.0,29.9409,29.9652,29.8924,29.9106,42200.0
2007-07-20 10:30:00,49.32,49.32,49.13,49.22,50000.0,29.9288,29.9288,29.8135,29.8681,50000.0
2007-07-20 11:00:00,49.24,49.3,49.13,49.13,41400.0,29.8803,29.9167,29.8135,29.8135,41400.0
2007-07-20 11:30:00,49.16,49.16,48.91,48.94,35800.0,29.8317,29.8317,29.68,29.6982,35800.0
2007-07-20 12:00:00,48.93,48.95,48.8,48.89,42400.0,29.6921,29.7043,29.6133,29.6679,42400.0
2007-07-20 12:30:00,48.89,48.93,48.72,48.72,47800.0,29.6679,29.6921,29.5647,29.5647,47800.0
2007-07-20 13:00:00,48.76,49.0,48.71,48.94,127000.0,29.589,29.7346,29.5586,29.6982,127000.0
2007-07-20 13:30:00,48.94,49.09,48.9,49.07,28000.0,29.6982,29.7892,29.6739,29.7771,28000.0
2007-07-20 14:00:00,49.06,49.23,48.99,49.14,28600.0,29.771,29.8742,29.7286,29.8196,28600.0
2007-07-20 14:30:00,49.11,49.17,49.02,49.05,34400.0,29.8014,29.8378,29.7468,29.765,34400.0
2007-07-20 15:00:00,49.05,49.16,49.05,49.13,63600.0,29.765,29.8317,29.765,29.8135,63600.0
2007-07-20 15:30:00,49.11,49.12,48.96,49.0,125200.0,29.8014,29.8074,29.7104,29.7346,125200.0
2007-07-23 09:30:00,50.0,50.05,49.83,49.97,146600.0,30.3415,30.3718,30.2383,30.3233,146600.0
2007-07-23 10:00:00,49.96,49.97,49.84,49.92,53000.0,30.3172,30.3233,30.2444,30.2929,53000.0
2007-07-23 10:30:00,49.93,50.08,49.91,50.07,44800.0,30.299,30.39,30.2868,30.3839,44800.0
2007-07-23 11:00:00,50.09,50.18,50.09,50.16,30200.0,30.3961,30.4507,30.3961,30.4385,30200.0
2007-07-23 11:30:00,50.18,50.21,50.13,50.14,19800.0,30.4507,30.4689,30.4203,30.4264,19800.0
2007-07-23 12:00:00,50.15,50.23,50.12,50.16,31400.0,30.4325,30.481,30.4143,30.4385,31400.0
2007-07-23 12:30:00,50.15,50.24,50.12,50.15,27200.0,30.4325,30.4871,30.4143,30.4325,27200.0
2007-07-23 13:00:00,50.17,50.19,50.09,50.15,17400.0,30.4446,30.4568,30.3961,30.4325,17400.0
2007-07-23 13:30:00,50.15,50.19,50.12,50.12,25200.0,30.4325,30.4568,30.4143,30.4143,25200.0
2007-07-23 14:00:00,50.09,50.15,50.06,50.14,26200.0,30.3961,30.4325,30.3779,30.4264,26200.0
2007-07-23 14:30:00,50.15,50.28,50.14,50.24,38400.0,30.4325,30.5114,30.4264,30.4871,38400.0
2007-07-23 15:00:00,50.25,50.32,50.22,50.32,53200.0,30.4932,30.5356,30.475,30.5356,53200.0
2007-07-23 15:30:00,50.29,50.3,50.17,50.23,32600.0,30.5174,30.5235,30.4446,30.481,32600.0
2007-07-24 09:30:00,49.71,49.98,49.68,49.73,74000.0,30.1655,30.3293,30.1473,30.1776,74000.0
2007-07-24 10:00:00,49.74,49.81,49.59,49.75,95400.0,30.1837,30.2262,30.0927,30.1897,95400.0
2007-07-24 10:30:00,49.75,49.98,49.72,49.9,45600.0,30.1897,30.3293,30.1715,30.2808,45600.0
2007-07-24 11:00:00,49.9,49.9,49.76,49.84,42600.0,30.2808,30.2808,30.1958,30.2444,42600.0
2007-07-24 11:30:00,49.83,49.87,49.71,49.81,99800.0,30.2383,30.2626,30.1655,30.2262,99800.0
2007-07-24 12:00:00,49.8,49.9,49.71,49.85,27400.0,30.2201,30.2808,30.1655,30.2504,27400.0
2007-07-24 12:30:00,49.88,49.96,49.82,49.82,30400.0,30.2686,30.3172,30.2322,30.2322,30400.0
2007-07-24 13:00:00,49.86,49.86,49.73,49.76,32800.0,30.2565,30.2565,30.1776,30.1958,32800.0
2007-07-24 13:30:00,49.77,49.79,49.57,49.58,68600.0,30.2019,30.214,30.0805,30.0866,68600.0
2007-07-24 14:00:00,49.58,49.58,49.4,49.45,40200.0,30.0866,30.0866,29.9774,30.0077,40200.0
2007-07-24 14:30:00,49.45,49.49,49.25,49.25,61400.0,30.0077,30.032,29.8863,29.8863,61400.0
2007-07-24 15:00:00,49.24,49.24,48.88,48.9,132000.0,29.8803,29.8803,29.6618,29.6739,132000.0
2007-07-24 15:30:00,48.88,48.88,48.56,48.67,84400.0,29.6618,29.6618,29.4676,29.5344,84400.0
2007-07-25 09:30:00,49.74,50.0,48.6,49.59,75000.0,30.1837,30.3415,29.4919,30.0927,75000.0
2007-07-25 10:00:00,49.58,49.62,49.11,49.17,75200.0,30.0866,30.1109,29.8014,29.8378,75200.0
2007-07-25 10:30:00,49.15,49.15,48.49,48.7,120000.0,29.8257,29.8257,29.4251,29.5526,120000.0
2007-07-25 11:00:00,48.7,48.97,48.64,48.91,150400.0,29.5526,29.7164,29.5162,29.68,150400.0
2007-07-25 11:30:00,48.91,49.04,48.85,48.94,50600.0,29.68,29.7589,29.6436,29.6982,50600.0
2007-07-25 12:00:00,48.95,49.06,48.85,49.02,66000.0,29.7043,29.771,29.6436,29.7468,66000.0
2007-07-25 12:30:00,49.01,49.04,48.81,48.88,18600.0,29.7407,29.7589,29.6193,29.6618,18600.0
2007-07-25 13:00:00,48.91,48.95,48.69,48.72,34400.0,29.68,29.7043,29.5465,29.5647,34400.0
2007-07-25 13:30:00,48.63,48.72,48.6,48.6,26600.0,29.5101,29.5647,29.4919,29.4919,26600.0
2007-07-25 14:00:00,48.62,48.96,48.59,48.86,51400.0,29.504,29.7104,29.4858,29.6497,51400.0
2007-07-25 14:30:00,48.82,48.92,48.74,48.9,22200.0,29.6254,29.6861,29.5769,29.6739,22200.0
2007-07-25 15:00:00,48.91,49.27,48.91,49.22,48800.0,29.68,29.8985,29.68,29.8681,48800.0
2007-07-25 15:30:00,49.22,49.22,49.05,49.18,30000.0,29.8681,29.8681,29.765,29.8439,30000.0
2007-07-26 09:30:00,25.47,49.13,25.47,47.76,271400.0,15.4559,29.8135,15.4559,28.9822,271400.0
2007-07-26 10:00:00,47.75,48.02,47.74,47.91,52000.0,28.9761,29.1399,28.97,29.0732,52000.0
2007-07-26 10:30:00,47.99,48.04,47.67,47.71,114200.0,29.1217,29.1521,28.9275,28.9518,114200.0
2007-07-26 11:00:00,47.67,47.67,46.93,47.18,155200.0,28.9275,28.9275,28.4785,28.6302,155200.0
2007-07-26 11:30:00,47.18,47.34,47.05,47.33,74800.0,28.6302,28.7273,28.5513,28.7212,74800.0
2007-07-26 12:00:00,47.37,47.37,47.05,47.09,55600.0,28.7455,28.7455,28.5513,28.5756,55600.0
2007-07-26 12:30:00,47.08,47.08,46.55,47.04,214400.0,28.5695,28.5695,28.2479,28.5452,214400.0
2007-07-26 13:00:00,47.05,47.3,46.82,46.88,231200.0,28.5513,28.703,28.4117,28.4481,231200.0
2007-07-26 13:30:00,46.88,46.92,46.58,46.64,100000.0,28.4481,28.4724,28.2661,28.3025,100000.0
2007-07-26 14:00:00,46.62,46.76,45.76,45.88,227800.0,28.2904,28.3753,27.7685,27.8413,227800.0
2007-07-26 14:30:00,45.99,46.34,45.82,46.27,127000.0,27.9081,28.1205,27.8049,28.078,127000.0
2007-07-26 15:00:00,46.34,47.04,46.32,46.74,163200.0,28.1205,28.5452,28.1083,28.3632,163200.0
2007-07-26 15:30:00,46.72,46.99,46.52,46.77,176600.0,28.3511,28.5149,28.2297,28.3814,176600.0
2007-07-27 09:30:00,46.94,47.19,46.59,46.9,140600.0,28.4846,28.6363,28.2722,28.4603,140600.0
2007-07-27 10:00:00,46.85,47.27,46.78,47.1,89800.0,28.4299,28.6848,28.3875,28.5817,89800.0
2007-07-27 10:30:00,47.1,47.21,46.55,46.7,155400.0,28.5817,28.6484,28.2479,28.3389,155400.0
2007-07-27 11:00:00,46.7,46.91,46.6,46.71,77200.0,28.3389,28.4664,28.2782,28.345,77200.0
2007-07-27 11:30:00,46.69,46.7,46.15,46.17,74200.0,28.3329,28.3389,28.0052,28.0173,74200.0
2007-07-27 12:00:00,46.18,46.22,46.0,46.17,81200.0,28.0234,28.0476,27.9141,28.0173,81200.0
2007-07-27 12:30:00,46.15,46.42,45.98,46.2,88200.0,28.0052,28.169,27.902,28.0355,88200.0
2007-07-27 13:00:00,46.21,46.52,46.1,46.39,41000.0,28.0416,28.2297,27.9748,28.1508,41000.0
2007-07-27 13:30:00,46.33,46.78,46.27,46.74,36600.0,28.1144,28.3875,28.078,28.3632,36600.0
2007-07-27 14:00:00,46.72,46.81,46.49,46.49,59200.0,28.3511,28.4057,28.2115,28.2115,59200.0
2007-07-27 14:30:00,46.51,46.96,46.47,46.92,46000.0,28.2236,28.4967,28.1993,28.4724,46000.0
2007-07-27 15:00:00,46.87,46.93,46.73,46.87,68400.0,28.4421,28.4785,28.3571,28.4421,68400.0
2007-07-27 15:30:00,46.84,46.86,46.24,46.24,168600.0,28.4239,28.436,28.0598,28.0598,168600.0
2007-07-30 09:30:00,47.24,47.3,46.83,47.24,172800.0,28.6666,28.703,28.4178,28.6666,172800.0
2007-07-30 10:00:00,47.22,47.43,47.07,47.43,60600.0,28.6545,28.7819,28.5634,28.7819,60600.0
2007-07-30 10:30:00,47.41,47.46,47.07,47.16,74400.0,28.7698,28.8001,28.5634,28.6181,74400.0
2007-07-30 11:00:00,47.15,47.23,46.98,47.08,68200.0,28.612,28.6605,28.5088,28.5695,68200.0
2007-07-30 11:30:00,47.09,47.22,46.85,47.05,73000.0,28.5756,28.6545,28.4299,28.5513,73000.0
2007-07-30 12:00:00,47.06,47.12,46.99,47.09,30000.0,28.5574,28.5938,28.5149,28.5756,30000.0
2007-07-30 12:30:00,47.1,47.47,47.1,47.43,62600.0,28.5817,28.8062,28.5817,28.7819,62600.0
2007-07-30 13:00:00,47.43,47.61,47.42,47.52,57400.0,28.7819,28.8911,28.7758,28.8365,57400.0
2007-07-30 13:30:00,47.49,47.72,47.37,47.67,56400.0,28.8183,28.9579,28.7455,28.9275,56400.0
2007-07-30 14:00:00,47.68,47.79,47.62,47.71,53600.0,28.9336,29.0004,28.8972,28.9518,53600.0
2007-07-30 14:30:00,47.71,47.82,47.65,47.8,53200.0,28.9518,29.0186,28.9154,29.0064,53200.0
2007-07-30 15:00:00,47.78,48.06,47.72,48.01,109000.0,28.9943,29.1642,28.9579,29.1339,109000.0
2007-07-30 15:30:00,47.97,48.02,47.73,47.81,255400.0,29.1096,29.1399,28.964,29.0125,255400.0
2007-07-31 09:30:00,48.33,48.65,48.3,48.38,192400.0,29.3281,29.5222,29.3098,29.3584,192400.0
2007-07-31 10:00:00,48.4,48.53,48.24,48.24,94200.0,29.3705,29.4494,29.2734,29.2734,94200.0
2007-07-31 10:30:00,48.22,48.34,47.96,48.09,97000.0,29.2613,29.3341,29.1035,29.1824,97000.0
2007-07-31 11:00:00,48.09,48.21,48.04,48.13,122600.0,29.1824,29.2552,29.1521,29.2067,122600.0
2007-07-31 11:30:00,48.16,48.3,48.15,48.28,35800.0,29.2249,29.3098,29.2188,29.2977,35800.0
2007-07-31 12:00:00,48.33,48.36,48.23,48.33,34800.0,29.3281,29.3463,29.2674,29.3281,34800.0
2007-07-31 12:30:00,48.34,48.35,48.23,48.31,43800.0,29.3341,29.3402,29.2674,29.3159,43800.0
2007-07-31 13:00:00,48.31,48.42,48.25,48.26,86600.0,29.3159,29.3827,29.2795,29.2856,86600.0
2007-07-31 13:30:00,48.26,48.3,47.94,48.01,76800.0,29.2856,29.3098,29.0914,29.1339,76800.0
2007-07-31 14:00:00,48.1,48.13,47.87,47.89,89400.0,29.1885,29.2067,29.0489,29.061,89400.0
2007-07-31 14:30:00,47.88,47.9,47.41,47.45,129800.0,29.055,29.0671,28.7698,28.794,129800.0
2007-07-31 15:00:00,47.56,47.8,47.54,47.6,73000.0,28.8608,29.0064,28.8487,28.8851,73000.0
2007-07-31 15:30:00,47.59,47.66,47.02,47.23,175600.0,28.879,28.9215,28.5331,28.6605,175600.0
2007-08-01 09:30:00,46.51,46.76,45.96,46.2,159800.0,28.2236,28.3753,27.8899,28.0355,159800.0
2007-08-01 10:00:00,46.25,46.5,46.17,46.46,155800.0,28.0658,28.2176,28.0173,28.1933,155800.0
2007-08-01 10:30:00,46.42,46.43,46.13,46.17,46200.0,28.169,28.1751,27.993,28.0173,46200.0
2007-08-01 11:00:00,46.13,46.5,46.02,46.19,88600.0,27.993,28.2176,27.9263,28.0294,88600.0
2007-08-01 11:30:00,46.13,46.5,46.13,46.5,42800.0,27.993,28.2176,27.993,28.2176,42800.0
2007-08-01 12:00:00,46.48,46.68,46.33,46.53,104400.0,28.2054,28.3268,28.1144,28.2358,104400.0
2007-08-01 12:30:00,46.59,46.65,46.37,46.41,159600.0,28.2722,28.3086,28.1387,28.1629,159600.0
2007-08-01 13:00:00,46.42,46.42,46.15,46.23,61800.0,28.169,28.169,28.0052,28.0537,61800.0
2007-08-01 13:30:00,46.27,46.41,46.22,46.33,40200.0,28.078,28.1629,28.0476,28.1144,40200.0
2007-08-01 14:00:00,46.3,46.45,46.17,46.22,52800.0,28.0962,28.1872,28.0173,28.0476,52800.0
2007-08-01 14:30:00,46.21,46.32,45.88,45.95,54800.0,28.0416,28.1083,27.8413,27.8838,54800.0
2007-08-01 15:00:00,45.97,46.06,45.75,45.88,73600.0,27.8959,27.9505,27.7624,27.8413,73600.0
2007-08-01 15:30:00,45.88,46.68,45.85,46.68,454600.0,27.8413,28.3268,27.8231,28.3268,454600.0
2007-08-02 09:30:00,46.83,47.34,46.63,46.72,86800.0,28.4178,28.7273,28.2964,28.3511,86800.0
2007-08-02 10:00:00,46.66,46.72,46.44,46.53,68800.0,28.3146,28.3511,28.1811,28.2358,68800.0
2007-08-02 10:30:00,46.55,46.67,46.52,46.59,46000.0,28.2479,28.3207,28.2297,28.2722,46000.0
2007-08-02 11:00:00,46.55,46.6,46.38,46.58,34400.0,28.2479,28.2782,28.1447,28.2661,34400.0
2007-08-02 11:30:00,46.59,46.82,46.56,46.81,14200.0,28.2722,28.4117,28.254,28.4057,14200.0
2007-08-02 12:00:00,46.81,46.95,46.77,46.8,33800.0,28.4057,28.4906,28.3814,28.3996,33800.0
2007-08-02 12:30:00,46.8,46.88,46.75,46.77,24600.0,28.3996,28.4481,28.3693,28.3814,24600.0
2007-08-02 13:00:00,46.73,46.74,46.53,46.6,34400.0,28.3571,28.3632,28.2358,28.2782,34400.0
2007-08-02 13:30:00,46.6,46.79,46.6,46.7,28800.0,28.2782,28.3935,28.2782,28.3389,28800.0
2007-08-02 14:00:00,46.73,46.84,46.72,46.73,20200.0,28.3571,28.4239,28.3511,28.3571,20200.0
2007-08-02 14:30:00,46.75,46.84,46.63,46.69,26000.0,28.3693,28.4239,28.2964,28.3329,26000.0
2007-08-02 15:00:00,46.66,47.0,46.62,46.99,33800.0,28.3146,28.521,28.2904,28.5149,33800.0
2007-08-02 15:30:00,46.96,47.05,46.91,46.99,61400.0,28.4967,28.5513,28.4664,28.5149,61400.0
2007-08-03 09:30:00,46.91,46.95,46.55,46.55,26800.0,28.4664,28.4906,28.2479,28.2479,26800.0
2007-08-03 10:00:00,46.56,46.59,46.42,46.55,58800.0,28.254,28.2722,28.169,28.2479,58800.0
2007-08-03 10:30:00,46.54,46.56,46.27,46.33,47200.0,28.2418,28.254,28.078,28.1144,47200.0
2007-08-03 11:00:00,46.32,46.49,46.29,46.41,44400.0,28.1083,28.2115,28.0901,28.1629,44400.0
2007-08-03 11:30:00,46.45,46.55,46.38,46.49,37000.0,28.1872,28.2479,28.1447,28.2115,37000.0
2007-08-03 12:00:00,46.49,46.55,46.35,46.35,18000.0,28.2115,28.2479,28.1265,28.1265,18000.0
2007-08-03 12:30:00,46.37,46.4,46.19,46.23,38400.0,28.1387,28.1569,28.0294,28.0537,38400.0
2007-08-03 13:00:00,46.2,46.32,46.17,46.25,50000.0,28.0355,28.1083,28.0173,28.0658,50000.0
2007-08-03 13:30:00,46.24,46.34,46.15,46.26,71000.0,28.0598,28.1205,28.0052,28.0719,71000.0
2007-08-03 14:00:00,46.31,46.35,45.85,45.85,83000.0,28.1023,28.1265,27.8231,27.8231,83000.0
2007-08-03 14:30:00,45.79,45.94,45.75,45.78,84200.0,27.7867,27.8777,27.7624,27.7806,84200.0
2007-08-03 15:00:00,45.76,45.76,45.35,45.37,160000.0,27.7685,27.7685,27.5197,27.5318,160000.0
2007-08-03 15:30:00,45.33,45.35,44.82,44.84,196600.0,27.5076,27.5197,27.1981,27.2102,196600.0
2007-08-06 09:30:00,45.18,45.75,44.74,45.21,170400.0,27.4165,27.7624,27.1495,27.4347,170400.0
2007-08-06 10:00:00,45.24,45.29,44.88,44.9,65200.0,27.4529,27.4833,27.2345,27.2466,65200.0
2007-08-06 10:30:00,44.9,45.08,44.75,44.77,75400.0,27.2466,27.3559,27.1556,27.1677,75400.0
2007-08-06 11:00:00,44.85,45.1,44.71,45.01,39600.0,27.2163,27.368,27.1313,27.3134,39600.0
2007-08-06 11:30:00,45.04,45.45,45.0,45.37,39000.0,27.3316,27.5804,27.3073,27.5318,39000.0
2007-08-06 12:00:00,45.32,45.32,45.19,45.31,45000.0,27.5015,27.5015,27.4226,27.4954,45000.0
2007-08-06 12:30:00,45.3,45.65,45.25,45.58,31000.0,27.4894,27.7017,27.459,27.6593,31000.0
2007-08-06 13:00:00,45.5,45.51,45.26,45.39,35200.0,27.6107,27.6168,27.4651,27.544,35200.0
2007-08-06 13:30:00,45.37,45.38,45.18,45.22,34800.0,27.5318,27.5379,27.4165,27.4408,34800.0
2007-08-06 14:00:00,45.22,45.61,45.21,45.48,40200.0,27.4408,27.6775,27.4347,27.5986,40200.0
2007-08-06 14:30:00,45.46,45.78,45.46,45.62,55000.0,27.5865,27.7806,27.5865,27.6835,55000.0
2007-08-06 15:00:00,45.65,45.9,45.65,45.8,134200.0,27.7017,27.8535,27.7017,27.7928,134200.0
2007-08-06 15:30:00,45.8,46.18,45.7,46.13,70800.0,27.7928,28.0234,27.7321,27.993,70800.0
2007-08-07 09:30:00,45.85,45.85,45.58,45.82,77200.0,27.8231,27.8231,27.6593,27.8049,77200.0
2007-08-07 10:00:00,45.9,46.01,45.85,45.85,131200.0,27.8535,27.9202,27.8231,27.8231,131200.0
2007-08-07 10:30:00,45.84,45.85,45.72,45.75,13000.0,27.817,27.8231,27.7442,27.7624,13000.0
2007-08-07 11:00:00,45.77,45.85,45.72,45.84,14200.0,27.7746,27.8231,27.7442,27.817,14200.0
2007-08-07 11:30:00,45.83,46.06,45.83,45.98,18400.0,27.811,27.9505,27.811,27.902,18400.0
2007-08-07 12:00:00,45.99,46.18,45.97,46.12,20000.0,27.9081,28.0234,27.8959,27.987,20000.0
2007-08-07 12:30:00,46.13,46.2,46.02,46.07,14200.0,27.993,28.0355,27.9263,27.9566,14200.0
2007-08-07 13:00:00,46.07,46.26,46.07,46.18,40400.0,27.9566,28.0719,27.9566,28.0234,40400.0
2007-08-07 13:30:00,46.17,46.35,46.16,46.28,31600.0,28.0173,28.1265,28.0112,28.0841,31600.0
2007-08-07 14:00:00,46.27,46.35,45.74,45.84,57600.0,28.078,28.1265,27.7564,27.817,57600.0
2007-08-07 14:30:00,45.81,46.32,45.6,46.27,85400.0,27.7988,28.1083,27.6714,28.078,85400.0
2007-08-07 15:00:00,46.31,46.52,46.27,46.38,95400.0,28.1023,28.2297,28.078,28.1447,95400.0
2007-08-07 15:30:00,46.41,46.73,46.23,46.33,237600.0,28.1629,28.3571,28.0537,28.1144,237600.0
2007-08-08 09:30:00,46.88,47.43,46.88,47.31,123400.0,28.4481,28.7819,28.4481,28.7091,123400.0
2007-08-08 10:00:00,47.28,47.58,47.27,47.55,74400.0,28.6909,28.8729,28.6848,28.8547,74400.0
2007-08-08 10:30:00,47.57,47.85,47.57,47.72,71000.0,28.8669,29.0368,28.8669,28.9579,71000.0
2007-08-08 11:00:00,47.73,47.73,47.49,47.52,52800.0,28.964,28.964,28.8183,28.8365,52800.0
2007-08-08 11:30:00,47.52,47.73,47.45,47.59,66600.0,28.8365,28.964,28.794,28.879,66600.0
2007-08-08 12:00:00,47.58,47.65,47.46,47.6,33200.0,28.8729,28.9154,28.8001,28.8851,33200.0
2007-08-08 12:30:00,47.61,47.75,47.61,47.65,61400.0,28.8911,28.9761,28.8911,28.9154,61400.0
2007-08-08 13:00:00,47.64,47.81,47.63,47.76,67400.0,28.9093,29.0125,28.9033,28.9822,67400.0
2007-08-08 13:30:00,47.76,47.89,47.76,47.88,52400.0,28.9822,29.061,28.9822,29.055,52400.0
2007-08-08 14:00:00,47.86,48.02,47.81,48.01,81600.0,29.0428,29.1399,29.0125,29.1339,81600.0
2007-08-08 14:30:00,48.01,48.01,47.57,47.66,89400.0,29.1339,29.1339,28.8669,28.9215,89400.0
2007-08-08 15:00:00,47.68,47.68,47.05,47.14,115800.0,28.9336,28.9336,28.5513,28.6059,115800.0
2007-08-08 15:30:00,47.13,48.2,47.05,47.63,222200.0,28.5999,29.2492,28.5513,28.9033,222200.0
2007-08-09 09:30:00,47.13,47.13,45.79,46.1,278800.0,28.5999,28.5999,27.7867,27.9748,278800.0
2007-08-09 10:00:00,46.1,46.43,46.1,46.37,140000.0,27.9748,28.1751,27.9748,28.1387,140000.0
2007-08-09 10:30:00,46.37,46.66,46.23,46.3,112000.0,28.1387,28.3146,28.0537,28.0962,112000.0
2007-08-09 11:00:00,46.32,46.59,46.27,46.36,75400.0,28.1083,28.2722,28.078,28.1326,75400.0
2007-08-09 11:30:00,46.38,46.46,46.13,46.22,73000.0,28.1447,28.1933,27.993,28.0476,73000.0
2007-08-09 12:00:00,46.24,46.26,46.06,46.25,60000.0,28.0598,28.0719,27.9505,28.0658,60000.0
2007-08-09 12:30:00,46.24,46.24,45.97,46.04,101400.0,28.0598,28.0598,27.8959,27.9384,101400.0
2007-08-09 13:00:00,46.02,46.08,45.75,45.95,357800.0,27.9263,27.9627,27.7624,27.8838,357800.0
2007-08-09 13:30:00,45.96,46.19,45.85,46.04,192400.0,27.8899,28.0294,27.8231,27.9384,192400.0
2007-08-09 14:00:00,46.04,46.04,45.81,45.82,230800.0,27.9384,27.9384,27.7988,27.8049,230800.0
2007-08-09 14:30:00,45.84,45.94,45.63,45.64,274600.0,27.817,27.8777,27.6896,27.6957,274600.0
2007-08-09 15:00:00,45.64,45.83,45.52,45.74,155200.0,27.6957,27.811,27.6229,27.7564,155200.0
2007-08-09 15:30:00,45.72,45.95,45.5,45.63,484600.0,27.7442,27.8838,27.6107,27.6896,484600.0
2007-08-10 09:30:00,44.81,44.86,44.25,44.76,253800.0,27.192,27.2224,26.8522,27.1617,253800.0
2007-08-10 10:00:00,44.75,44.79,44.43,44.43,64200.0,27.1556,27.1799,26.9614,26.9614,64200.0
2007-08-10 10:30:00,44.43,44.49,44.25,44.4,91200.0,26.9614,26.9978,26.8522,26.9432,91200.0
2007-08-10 11:00:00,44.4,44.84,44.4,44.65,110600.0,26.9432,27.2102,26.9432,27.0949,110600.0
2007-08-10 11:30:00,44.66,44.95,44.5,44.95,93400.0,27.101,27.277,27.0039,27.277,93400.0
2007-08-10 12:00:00,44.97,45.73,44.95,45.49,353800.0,27.2891,27.7503,27.277,27.6047,353800.0
2007-08-10 12:30:00,45.48,45.6,44.95,45.02,99800.0,27.5986,27.6714,27.277,27.3194,99800.0
2007-08-10 13:00:00,45.02,45.45,45.02,45.23,50400.0,27.3194,27.5804,27.3194,27.4469,50400.0
2007-08-10 13:30:00,45.25,45.31,44.92,45.05,139800.0,27.459,27.4954,27.2588,27.3377,139800.0
2007-08-10 14:00:00,45.17,45.26,44.99,45.09,50800.0,27.4105,27.4651,27.3012,27.3619,50800.0
2007-08-10 14:30:00,45.0,45.23,44.94,45.01,67200.0,27.3073,27.4469,27.2709,27.3134,67200.0
2007-08-10 15:00:00,45.0,45.33,44.88,45.31,127600.0,27.3073,27.5076,27.2345,27.4954,127600.0
2007-08-10 15:30:00,45.24,45.48,45.23,45.3,149200.0,27.4529,27.5986,27.4469,27.4894,149200.0
2007-08-13 09:30:00,46.15,46.28,45.66,45.76,179800.0,28.0052,28.0841,27.7078,27.7685,179800.0
2007-08-13 10:00:00,45.77,45.83,45.7,45.81,51200.0,27.7746,27.811,27.7321,27.7988,51200.0
2007-08-13 10:30:00,45.85,45.88,45.67,45.73,77000.0,27.8231,27.8413,27.7139,27.7503,77000.0
2007-08-13 11:00:00,45.7,45.82,45.59,45.75,23400.0,27.7321,27.8049,27.6653,27.7624,23400.0
2007-08-13 11:30:00,45.83,45.93,45.77,45.93,49000.0,27.811,27.8717,27.7746,27.8717,49000.0
2007-08-13 12:00:00,45.9,46.02,45.79,45.82,33200.0,27.8535,27.9263,27.7867,27.8049,33200.0
2007-08-13 12:30:00,45.83,45.84,45.66,45.78,57600.0,27.811,27.817,27.7078,27.7806,57600.0
2007-08-13 13:00:00,45.8,45.8,45.46,45.54,37000.0,27.7928,27.7928,27.5865,27.635,37000.0
2007-08-13 13:30:00,45.55,45.74,45.49,45.74,27600.0,27.6411,27.7564,27.6047,27.7564,27600.0
2007-08-13 14:00:00,45.74,45.8,45.62,45.77,31600.0,27.7564,27.7928,27.6835,27.7746,31600.0
2007-08-13 14:30:00,45.76,45.79,45.68,45.69,52600.0,27.7685,27.7867,27.72,27.726,52600.0
2007-08-13 15:00:00,45.66,45.7,45.42,45.49,56400.0,27.7078,27.7321,27.5622,27.6047,56400.0
2007-08-13 15:30:00,45.57,45.67,45.38,45.41,57600.0,27.6532,27.7139,27.5379,27.5561,57600.0
2007-08-14 09:30:00,45.57,45.57,45.26,45.33,154200.0,27.6532,27.6532,27.4651,27.5076,154200.0
2007-08-14 10:00:00,45.3,45.34,44.89,44.91,70600.0,27.4894,27.5136,27.2406,27.2527,70600.0
2007-08-14 10:30:00,44.85,44.99,44.5,44.68,143800.0,27.2163,27.3012,27.0039,27.1131,143800.0
2007-08-14 11:00:00,44.65,44.65,44.35,44.47,134800.0,27.0949,27.0949,26.9129,26.9857,134800.0
2007-08-14 11:30:00,44.5,44.8,44.49,44.79,48000.0,27.0039,27.1859,26.9978,27.1799,48000.0
2007-08-14 12:00:00,44.77,44.77,44.55,44.56,26200.0,27.1677,27.1677,27.0342,27.0403,26200.0
2007-08-14 12:30:00,44.6,44.68,44.47,44.65,39200.0,27.0646,27.1131,26.9857,27.0949,39200.0
2007-08-14 13:00:00,44.6,44.64,44.38,44.4,20400.0,27.0646,27.0889,26.9311,26.9432,20400.0
2007-08-14 13:30:00,44.38,44.63,44.32,44.38,71200.0,26.9311,27.0828,26.8947,26.9311,71200.0
2007-08-14 14:00:00,44.34,44.38,44.19,44.32,81600.0,26.9068,26.9311,26.8158,26.8947,81600.0
2007-08-14 14:30:00,44.27,44.27,43.89,44.07,153800.0,26.8643,26.8643,26.6337,26.743,153800.0
2007-08-14 15:00:00,44.08,44.34,44.02,44.19,95000.0,26.749,26.9068,26.7126,26.8158,95000.0
2007-08-14 15:30:00,44.16,44.16,43.86,43.97,190400.0,26.7976,26.7976,26.6155,26.6823,190400.0
2007-08-15 09:30:00,43.45,43.78,43.07,43.7,192800.0,26.3667,26.567,26.1361,26.5184,192800.0
2007-08-15 10:00:00,43.71,43.97,43.43,43.97,69800.0,26.5245,26.6823,26.3546,26.6823,69800.0
2007-08-15 10:30:00,43.99,43.99,43.57,43.57,79000.0,26.6944,26.6944,26.4395,26.4395,79000.0
2007-08-15 11:00:00,43.63,43.71,43.5,43.65,69400.0,26.476,26.5245,26.3971,26.4881,69400.0
2007-08-15 11:30:00,43.58,43.6,43.19,43.25,148600.0,26.4456,26.4577,26.2089,26.2454,148600.0
2007-08-15 12:00:00,43.27,43.48,43.22,43.29,68800.0,26.2575,26.3849,26.2272,26.2696,68800.0
2007-08-15 12:30:00,43.29,43.36,43.17,43.19,62200.0,26.2696,26.3121,26.1968,26.2089,62200.0
2007-08-15 13:00:00,43.17,43.33,43.1,43.29,43400.0,26.1968,26.2939,26.1543,26.2696,43400.0
2007-08-15 13:30:00,43.3,43.66,43.3,43.47,141600.0,26.2757,26.4942,26.2757,26.3789,141600.0
2007-08-15 14:00:00,43.44,43.46,43.09,43.09,48000.0,26.3607,26.3728,26.1483,26.1483,48000.0
2007-08-15 14:30:00,43.1,43.13,42.64,42.64,108400.0,26.1543,26.1725,25.8752,25.8752,108400.0
2007-08-15 15:00:00,42.67,42.77,42.25,42.28,160000.0,25.8934,25.9541,25.6385,25.6567,160000.0
2007-08-15 15:30:00,42.31,42.51,41.93,41.95,286000.0,25.6749,25.7963,25.4443,25.4565,286000.0
2007-08-16 09:30:00,40.13,41.37,39.5,40.94,580400.0,24.3521,25.1045,23.9698,24.8436,580400.0
2007-08-16 10:00:00,40.93,40.93,40.12,40.16,162600.0,24.8375,24.8375,24.346,24.3703,162600.0
2007-08-16 10:30:00,40.13,40.57,40.07,40.43,130800.0,24.3521,24.6191,24.3156,24.5341,130800.0
2007-08-16 11:00:00,40.49,40.77,40.4,40.42,82800.0,24.5705,24.7404,24.5159,24.528,82800.0
2007-08-16 11:30:00,40.48,40.49,40.05,40.13,130800.0,24.5644,24.5705,24.3035,24.3521,130800.0
2007-08-16 12:00:00,40.14,40.14,39.41,39.64,172400.0,24.3581,24.3581,23.9151,24.0547,172400.0
2007-08-16 12:30:00,39.64,39.72,39.0,39.08,126600.0,24.0547,24.1033,23.6663,23.7149,126600.0
2007-08-16 13:00:00,39.1,39.62,38.86,39.42,145000.0,23.727,24.0426,23.5814,23.9212,145000.0
2007-08-16 13:30:00,39.44,40.3,39.44,40.12,151200.0,23.9333,24.4552,23.9333,24.346,151200.0
2007-08-16 14:00:00,40.09,40.69,39.93,40.58,138000.0,24.3278,24.6919,24.2307,24.6251,138000.0
2007-08-16 14:30:00,40.51,40.63,40.27,40.41,114600.0,24.5826,24.6555,24.437,24.522,114600.0
2007-08-16 15:00:00,40.42,40.42,39.63,40.41,109800.0,24.528,24.528,24.0486,24.522,109800.0
2007-08-16 15:30:00,40.38,41.75,40.38,41.49,207400.0,24.5038,25.3351,24.5038,25.1773,207400.0
2007-08-17 09:30:00,42.87,44.23,42.71,43.01,229000.0,26.0148,26.8401,25.9177,26.0997,229000.0
2007-08-17 10:00:00,42.9,43.1,42.27,42.27,73600.0,26.033,26.1543,25.6507,25.6507,73600.0
2007-08-17 10:30:00,42.33,42.6,41.6,42.06,311000.0,25.6871,25.8509,25.2441,25.5232,311000.0
2007-08-17 11:00:00,42.04,42.27,41.88,42.21,61400.0,25.5111,25.6507,25.414,25.6143,61400.0
2007-08-17 11:30:00,42.26,42.55,42.15,42.28,118400.0,25.6446,25.8206,25.5778,25.6567,118400.0
2007-08-17 12:00:00,42.29,42.6,42.19,42.5,53200.0,25.6628,25.8509,25.6021,25.7902,53200.0
2007-08-17 12:30:00,42.54,42.69,42.49,42.55,64600.0,25.8145,25.9055,25.7842,25.8206,64600.0
2007-08-17 13:00:00,42.57,42.94,42.54,42.84,46600.0,25.8327,26.0572,25.8145,25.9966,46600.0
2007-08-17 13:30:00,42.83,42.85,42.52,42.56,61600.0,25.9905,26.0026,25.8024,25.8266,61600.0
2007-08-17 14:00:00,42.54,42.77,42.42,42.57,74400.0,25.8145,25.9541,25.7417,25.8327,74400.0
2007-08-17 14:30:00,42.58,42.83,42.43,42.75,59400.0,25.8388,25.9905,25.7478,25.9419,59400.0
2007-08-17 15:00:00,42.74,43.21,42.71,42.94,127600.0,25.9359,26.2211,25.9177,26.0572,127600.0
2007-08-17 15:30:00,43.01,43.24,42.84,43.01,102600.0,26.0997,26.2393,25.9966,26.0997,102600.0
2007-08-20 09:30:00,43.15,43.43,42.88,43.02,202000.0,26.1847,26.3546,26.0208,26.1058,202000.0
2007-08-20 10:00:00,43.02,43.2,42.95,43.06,73800.0,26.1058,26.215,26.0633,26.1301,73800.0
2007-08-20 10:30:00,43.0,43.18,42.94,43.09,82200.0,26.0937,26.2029,26.0572,26.1483,82200.0
2007-08-20 11:00:00,43.12,43.13,42.93,42.93,76800.0,26.1665,26.1725,26.0512,26.0512,76800.0
2007-08-20 11:30:00,42.94,43.0,42.58,42.6,93200.0,26.0572,26.0937,25.8388,25.8509,93200.0
2007-08-20 12:00:00,42.6,42.71,42.45,42.49,108000.0,25.8509,25.9177,25.7599,25.7842,108000.0
2007-08-20 12:30:00,42.54,42.61,42.32,42.36,52800.0,25.8145,25.857,25.681,25.7053,52800.0
2007-08-20 13:00:00,42.34,42.53,42.3,42.39,32200.0,25.6931,25.8084,25.6689,25.7235,32200.0
2007-08-20 13:30:00,42.38,42.66,42.23,42.48,65000.0,25.7174,25.8873,25.6264,25.7781,65000.0
2007-08-20 14:00:00,42.52,42.67,42.4,42.66,65400.0,25.8024,25.8934,25.7296,25.8873,65400.0
2007-08-20 14:30:00,42.67,42.99,42.58,42.99,140200.0,25.8934,26.0876,25.8388,26.0876,140200.0
2007-08-20 15:00:00,43.04,43.38,43.02,43.27,107400.0,26.1179,26.3242,26.1058,26.2575,107400.0
2007-08-20 15:30:00,43.26,43.26,42.99,43.03,75200.0,26.2514,26.2514,26.0876,26.1119,75200.0
2007-08-21 09:30:00,42.65,42.78,42.42,42.68,122000.0,25.8813,25.9601,25.7417,25.8995,122000.0
2007-08-21 10:00:00,42.65,42.7,42.34,42.46,57800.0,25.8813,25.9116,25.6931,25.766,57800.0
2007-08-21 10:30:00,42.47,42.66,42.44,42.62,106000.0,25.772,25.8873,25.7538,25.8631,106000.0
2007-08-21 11:00:00,42.58,42.74,42.51,42.68,71800.0,25.8388,25.9359,25.7963,25.8995,71800.0
2007-08-21 11:30:00,42.75,43.1,42.74,42.99,70000.0,25.9419,26.1543,25.9359,26.0876,70000.0
2007-08-21 12:00:00,43.02,43.09,42.91,43.04,71000.0,26.1058,26.1483,26.039,26.1179,71000.0
2007-08-21 12:30:00,43.01,43.01,42.75,42.9,101600.0,26.0997,26.0997,25.9419,26.033,101600.0
2007-08-21 13:00:00,42.88,43.0,42.8,42.97,44000.0,26.0208,26.0937,25.9723,26.0754,44000.0
2007-08-21 13:30:00,42.99,43.04,42.87,42.87,40600.0,26.0876,26.1179,26.0148,26.0148,40600.0
2007-08-21 14:00:00,42.85,42.99,42.8,42.82,45400.0,26.0026,26.0876,25.9723,25.9844,45400.0
2007-08-21 14:30:00,42.81,42.83,42.58,42.6,60600.0,25.9784,25.9905,25.8388,25.8509,60600.0
2007-08-21 15:00:00,42.63,42.71,42.55,42.64,58800.0,25.8691,25.9177,25.8206,25.8752,58800.0
2007-08-21 15:30:00,42.67,42.83,42.6,42.7,103200.0,25.8934,25.9905,25.8509,25.9116,103200.0
2007-08-22 09:30:00,44.05,44.24,43.99,44.16,133200.0,26.7308,26.8461,26.6944,26.7976,133200.0
2007-08-22 10:00:00,44.13,44.28,44.1,44.24,231000.0,26.7794,26.8704,26.7612,26.8461,231000.0
2007-08-22 10:30:00,44.2,44.38,44.17,44.34,89400.0,26.8218,26.9311,26.8036,26.9068,89400.0
2007-08-22 11:00:00,44.34,44.35,44.05,44.17,62800.0,26.9068,26.9129,26.7308,26.8036,62800.0
2007-08-22 11:30:00,44.16,44.3,44.1,44.27,37000.0,26.7976,26.8825,26.7612,26.8643,37000.0
2007-08-22 12:00:00,44.29,44.43,44.22,44.25,120800.0,26.8765,26.9614,26.834,26.8522,120800.0
2007-08-22 12:30:00,44.25,44.29,44.12,44.2,241200.0,26.8522,26.8765,26.7733,26.8218,241200.0
2007-08-22 13:00:00,44.21,44.24,44.01,44.14,59600.0,26.8279,26.8461,26.7065,26.7854,59600.0
2007-08-22 13:30:00,44.13,44.34,44.13,44.32,26000.0,26.7794,26.9068,26.7794,26.8947,26000.0
2007-08-22 14:00:00,44.31,44.38,44.13,44.17,40000.0,26.8886,26.9311,26.7794,26.8036,40000.0
2007-08-22 14:30:00,44.15,44.33,44.1,44.27,60600.0,26.7915,26.9007,26.7612,26.8643,60600.0
2007-08-22 15:00:00,44.3,44.47,44.23,44.4,34600.0,26.8825,26.9857,26.8401,26.9432,34600.0
2007-08-22 15:30:00,44.44,44.68,44.44,44.67,106400.0,26.9675,27.1131,26.9675,27.1071,106400.0
2007-08-23 09:30:00,44.98,45.25,44.47,44.64,253800.0,27.2952,27.459,26.9857,27.0889,253800.0
2007-08-23 10:00:00,44.65,44.74,44.51,44.52,165200.0,27.0949,27.1495,27.01,27.016,165200.0
2007-08-23 10:30:00,44.54,44.71,44.5,44.69,109400.0,27.0282,27.1313,27.0039,27.1192,109400.0
2007-08-23 11:00:00,44.69,44.7,44.45,44.45,199600.0,27.1192,27.1253,26.9736,26.9736,199600.0
2007-08-23 11:30:00,44.46,44.48,44.24,44.24,78400.0,26.9796,26.9918,26.8461,26.8461,78400.0
2007-08-23 12:00:00,44.26,44.37,44.19,44.29,86000.0,26.8583,26.925,26.8158,26.8765,86000.0
2007-08-23 12:30:00,44.29,44.4,44.17,44.2,44400.0,26.8765,26.9432,26.8036,26.8218,44400.0
2007-08-23 13:00:00,44.2,44.48,44.16,44.27,69400.0,26.8218,26.9918,26.7976,26.8643,69400.0
2007-08-23 13:30:00,44.28,44.46,44.27,44.45,77600.0,26.8704,26.9796,26.8643,26.9736,77600.0
2007-08-23 14:00:00,44.47,44.7,44.42,44.58,67600.0,26.9857,27.1253,26.9553,27.0524,67600.0
2007-08-23 14:30:00,44.58,44.65,44.44,44.52,69000.0,27.0524,27.0949,26.9675,27.016,69000.0
2007-08-23 15:00:00,44.49,44.79,44.47,44.66,75400.0,26.9978,27.1799,26.9857,27.101,75400.0
2007-08-23 15:30:00,44.63,44.82,44.54,44.82,125600.0,27.0828,27.1981,27.0282,27.1981,125600.0
2007-08-24 09:30:00,44.75,44.8,44.63,44.74,45200.0,27.1556,27.1859,27.0828,27.1495,45200.0
2007-08-24 10:00:00,44.77,45.13,44.77,45.05,61400.0,27.1677,27.3862,27.1677,27.3377,61400.0
2007-08-24 10:30:00,45.06,45.1,44.88,44.96,42400.0,27.3437,27.368,27.2345,27.283,42400.0
2007-08-24 11:00:00,44.95,45.08,44.89,45.03,41400.0,27.277,27.3559,27.2406,27.3255,41400.0
2007-08-24 11:30:00,45.02,45.1,44.99,45.1,34400.0,27.3194,27.368,27.3012,27.368,34400.0
2007-08-24 12:00:00,45.1,45.43,45.1,45.42,67400.0,27.368,27.5682,27.368,27.5622,67400.0
2007-08-24 12:30:00,45.4,45.46,45.35,45.36,55000.0,27.55,27.5865,27.5197,27.5258,55000.0
2007-08-24 13:00:00,45.36,45.6,45.36,45.55,54800.0,27.5258,27.6714,27.5258,27.6411,54800.0
2007-08-24 13:30:00,45.57,45.63,45.45,45.63,37200.0,27.6532,27.6896,27.5804,27.6896,37200.0
2007-08-24 14:00:00,45.63,45.73,45.6,45.7,45000.0,27.6896,27.7503,27.6714,27.7321,45000.0
2007-08-24 14:30:00,45.7,45.82,45.46,45.81,122400.0,27.7321,27.8049,27.5865,27.7988,122400.0
2007-08-24 15:00:00,45.8,45.8,45.64,45.75,46400.0,27.7928,27.7928,27.6957,27.7624,46400.0
2007-08-24 15:30:00,45.74,45.9,45.74,45.77,71600.0,27.7564,27.8535,27.7564,27.7746,71600.0
2007-08-27 09:30:00,45.84,45.99,45.66,45.8,185000.0,27.817,27.9081,27.7078,27.7928,185000.0
2007-08-27 10:00:00,45.87,45.9,45.68,45.82,100600.0,27.8353,27.8535,27.72,27.8049,100600.0
2007-08-27 10:30:00,45.83,45.83,45.7,45.81,53400.0,27.811,27.811,27.7321,27.7988,53400.0
2007-08-27 11:00:00,45.8,45.81,45.55,45.66,136800.0,27.7928,27.7988,27.6411,27.7078,136800.0
2007-08-27 11:30:00,45.64,45.79,45.6,45.76,27000.0,27.6957,27.7867,27.6714,27.7685,27000.0
2007-08-27 12:00:00,45.75,45.84,45.65,45.81,17800.0,27.7624,27.817,27.7017,27.7988,17800.0
2007-08-27 12:30:00,45.81,45.9,45.76,45.85,38000.0,27.7988,27.8535,27.7685,27.8231,38000.0
2007-08-27 13:00:00,45.88,45.98,45.83,45.93,20200.0,27.8413,27.902,27.811,27.8717,20200.0
2007-08-27 13:30:00,45.93,45.98,45.8,45.84,58200.0,27.8717,27.902,27.7928,27.817,58200.0
2007-08-27 14:00:00,45.84,46.03,45.84,46.03,21800.0,27.817,27.9323,27.817,27.9323,21800.0
2007-08-27 14:30:00,46.05,46.28,46.05,46.17,36000.0,27.9445,28.0841,27.9445,28.0173,36000.0
2007-08-27 15:00:00,46.18,46.18,46.0,46.05,44200.0,28.0234,28.0234,27.9141,27.9445,44200.0
2007-08-27 15:30:00,46.07,46.19,45.99,46.02,154200.0,27.9566,28.0294,27.9081,27.9263,154200.0
2007-08-28 09:30:00,45.74,45.74,45.0,45.04,136400.0,27.7564,27.7564,27.3073,27.3316,136400.0
2007-08-28 10:00:00,45.07,45.27,45.0,45.22,97200.0,27.3498,27.4712,27.3073,27.4408,97200.0
2007-08-28 10:30:00,45.22,45.24,44.88,44.95,53600.0,27.4408,27.4529,27.2345,27.277,53600.0
2007-08-28 11:00:00,44.94,44.98,44.71,44.77,84400.0,27.2709,27.2952,27.1313,27.1677,84400.0
2007-08-28 11:30:00,44.77,44.81,44.51,44.69,74400.0,27.1677,27.192,27.01,27.1192,74400.0
2007-08-28 12:00:00,44.69,44.77,44.64,44.71,42400.0,27.1192,27.1677,27.0889,27.1313,42400.0
2007-08-28 12:30:00,44.71,44.88,44.71,44.8,50600.0,27.1313,27.2345,27.1313,27.1859,50600.0
2007-08-28 13:00:00,44.79,44.81,44.63,44.69,23000.0,27.1799,27.192,27.0828,27.1192,23000.0
2007-08-28 13:30:00,44.71,44.82,44.69,44.81,26400.0,27.1313,27.1981,27.1192,27.192,26400.0
2007-08-28 14:00:00,44.85,44.85,44.58,44.69,90400.0,27.2163,27.2163,27.0524,27.1192,90400.0
2007-08-28 14:30:00,44.67,44.73,44.45,44.49,68600.0,27.1071,27.1435,26.9736,26.9978,68600.0
2007-08-28 15:00:00,44.49,44.57,44.27,44.29,64800.0,26.9978,27.0464,26.8643,26.8765,64800.0
2007-08-28 15:30:00,44.29,44.29,43.87,43.9,308800.0,26.8765,26.8765,26.6216,26.6398,308800.0
2007-08-29 09:30:00,45.25,45.42,45.09,45.16,103800.0,27.459,27.5622,27.3619,27.4044,103800.0
2007-08-29 10:00:00,45.15,45.2,44.96,45.1,94200.0,27.3983,27.4287,27.283,27.368,94200.0
2007-08-29 10:30:00,45.15,45.57,45.1,45.57,69800.0,27.3983,27.6532,27.368,27.6532,69800.0
2007-08-29 11:00:00,45.58,45.76,45.51,45.6,44600.0,27.6593,27.7685,27.6168,27.6714,44600.0
2007-08-29 11:30:00,45.59,45.85,45.59,45.84,28000.0,27.6653,27.8231,27.6653,27.817,28000.0
2007-08-29 12:00:00,45.81,45.81,45.68,45.69,14600.0,27.7988,27.7988,27.72,27.726,14600.0
2007-08-29 12:30:00,45.7,45.7,45.49,45.52,51600.0,27.7321,27.7321,27.6047,27.6229,51600.0
2007-08-29 13:00:00,45.49,45.63,45.36,45.4,24200.0,27.6047,27.6896,27.5258,27.55,24200.0
2007-08-29 13:30:00,45.42,45.57,45.39,45.52,34600.0,27.5622,27.6532,27.544,27.6229,34600.0
2007-08-29 14:00:00,45.57,45.8,45.56,45.76,23600.0,27.6532,27.7928,27.6471,27.7685,23600.0
2007-08-29 14:30:00,45.76,45.99,45.76,45.84,42000.0,27.7685,27.9081,27.7685,27.817,42000.0
2007-08-29 15:00:00,45.85,46.15,45.85,46.15,68600.0,27.8231,28.0052,27.8231,28.0052,68600.0
2007-08-29 15:30:00,46.15,46.32,46.15,46.27,57000.0,28.0052,28.1083,28.0052,28.078,57000.0
2007-08-30 09:30:00,45.6,45.99,45.36,45.82,77400.0,27.6714,27.9081,27.5258,27.8049,77400.0
2007-08-30 10:00:00,45.92,46.07,45.72,46.01,53800.0,27.8656,27.9566,27.7442,27.9202,53800.0
2007-08-30 10:30:00,46.09,46.09,45.88,45.97,68200.0,27.9688,27.9688,27.8413,27.8959,68200.0
2007-08-30 11:00:00,45.99,46.53,45.98,46.34,111800.0,27.9081,28.2358,27.902,28.1205,111800.0
2007-08-30 11:30:00,46.34,46.41,46.22,46.24,39000.0,28.1205,28.1629,28.0476,28.0598,39000.0
2007-08-30 12:00:00,46.24,46.24,45.81,46.01,85400.0,28.0598,28.0598,27.7988,27.9202,85400.0
2007-08-30 12:30:00,45.99,46.24,45.94,46.24,32200.0,27.9081,28.0598,27.8777,28.0598,32200.0
2007-08-30 13:00:00,46.23,46.23,46.01,46.01,35000.0,28.0537,28.0537,27.9202,27.9202,35000.0
2007-08-30 13:30:00,46.07,46.13,45.92,46.1,31000.0,27.9566,27.993,27.8656,27.9748,31000.0
2007-08-30 14:00:00,46.1,46.16,45.85,45.85,14600.0,27.9748,28.0112,27.8231,27.8231,14600.0
2007-08-30 14:30:00,45.85,45.86,45.48,45.63,55600.0,27.8231,27.8292,27.5986,27.6896,55600.0
2007-08-30 15:00:00,45.63,45.92,45.63,45.82,34800.0,27.6896,27.8656,27.6896,27.8049,34800.0
2007-08-30 15:30:00,45.84,45.92,45.66,45.83,95200.0,27.817,27.8656,27.7078,27.811,95200.0
2007-08-31 09:30:00,47.02,47.27,46.91,47.06,271600.0,28.5331,28.6848,28.4664,28.5574,271600.0
2007-08-31 10:00:00,47.06,47.28,46.76,46.87,286200.0,28.5574,28.6909,28.3753,28.4421,286200.0
2007-08-31 10:30:00,46.92,47.1,46.91,47.05,41200.0,28.4724,28.5817,28.4664,28.5513,41200.0
2007-08-31 11:00:00,47.08,47.08,46.87,46.99,54400.0,28.5695,28.5695,28.4421,28.5149,54400.0
2007-08-31 11:30:00,46.99,47.29,46.99,47.2,43400.0,28.5149,28.6969,28.5149,28.6423,43400.0
2007-08-31 12:00:00,47.24,47.35,47.2,47.35,39800.0,28.6666,28.7334,28.6423,28.7334,39800.0
2007-08-31 12:30:00,47.32,47.48,47.32,47.38,37800.0,28.7152,28.8122,28.7152,28.7516,37800.0
2007-08-31 13:00:00,47.35,47.48,47.29,47.36,62600.0,28.7334,28.8122,28.6969,28.7394,62600.0
2007-08-31 13:30:00,47.41,47.42,47.19,47.24,41600.0,28.7698,28.7758,28.6363,28.6666,41600.0
2007-08-31 14:00:00,47.27,47.39,47.22,47.27,29400.0,28.6848,28.7576,28.6545,28.6848,29400.0
2007-08-31 14:30:00,47.27,47.35,47.22,47.3,66800.0,28.6848,28.7334,28.6545,28.703,66800.0
2007-08-31 15:00:00,47.26,47.35,47.19,47.23,43000.0,28.6787,28.7334,28.6363,28.6605,43000.0
2007-08-31 15:30:00,47.21,47.27,46.97,46.97,75400.0,28.6484,28.6848,28.5028,28.5028,75400.0
2007-09-04 09:30:00,46.18,47.29,46.18,47.27,87600.0,28.0234,28.6969,28.0234,28.6848,87600.0
2007-09-04 10:00:00,47.31,47.46,47.25,47.36,35200.0,28.7091,28.8001,28.6727,28.7394,35200.0
2007-09-04 10:30:00,47.41,47.7,47.41,47.6,47000.0,28.7698,28.9457,28.7698,28.8851,47000.0
2007-09-04 11:00:00,47.6,47.77,47.59,47.69,69000.0,28.8851,28.9882,28.879,28.9397,69000.0
2007-09-04 11:30:00,47.68,47.8,47.68,47.71,33800.0,28.9336,29.0064,28.9336,28.9518,33800.0
2007-09-04 12:00:00,47.74,47.76,47.68,47.74,32400.0,28.97,28.9822,28.9336,28.97,32400.0
2007-09-04 12:30:00,47.73,47.87,47.72,47.78,57800.0,28.964,29.0489,28.9579,28.9943,57800.0
2007-09-04 13:00:00,47.74,47.92,47.71,47.84,56000.0,28.97,29.0793,28.9518,29.0307,56000.0
2007-09-04 13:30:00,47.83,47.87,47.73,47.79,76200.0,29.0246,29.0489,28.964,29.0004,76200.0
2007-09-04 14:00:00,47.78,47.88,47.69,47.85,89600.0,28.9943,29.055,28.9397,29.0368,89600.0
2007-09-04 14:30:00,47.85,47.99,47.85,47.97,50000.0,29.0368,29.1217,29.0368,29.1096,50000.0
2007-09-04 15:00:00,47.97,48.2,47.94,48.2,91200.0,29.1096,29.2492,29.0914,29.2492,91200.0
2007-09-04 15:30:00,48.2,48.24,47.86,47.93,176000.0,29.2492,29.2734,29.0428,29.0853,176000.0
2007-09-05 09:30:00,47.04,47.24,46.86,46.88,176800.0,28.5452,28.6666,28.436,28.4481,176800.0
2007-09-05 10:00:00,46.83,46.83,46.54,46.66,153000.0,28.4178,28.4178,28.2418,28.3146,153000.0
2007-09-05 10:30:00,46.65,46.89,46.6,46.85,123400.0,28.3086,28.4542,28.2782,28.4299,123400.0
2007-09-05 11:00:00,46.85,46.94,46.66,46.77,163400.0,28.4299,28.4846,28.3146,28.3814,163400.0
2007-09-05 11:30:00,46.76,46.77,46.59,46.76,69600.0,28.3753,28.3814,28.2722,28.3753,69600.0
2007-09-05 12:00:00,46.75,46.88,46.73,46.82,85400.0,28.3693,28.4481,28.3571,28.4117,85400.0
2007-09-05 12:30:00,46.8,46.81,46.71,46.81,97200.0,28.3996,28.4057,28.345,28.4057,97200.0
2007-09-05 13:00:00,46.8,46.95,46.8,46.82,107400.0,28.3996,28.4906,28.3996,28.4117,107400.0
2007-09-05 13:30:00,46.82,46.88,46.76,46.82,115000.0,28.4117,28.4481,28.3753,28.4117,115000.0
2007-09-05 14:00:00,46.84,46.92,46.6,46.65,269000.0,28.4239,28.4724,28.2782,28.3086,269000.0
2007-09-05 14:30:00,46.65,46.8,46.55,46.73,160200.0,28.3086,28.3996,28.2479,28.3571,160200.0
2007-09-05 15:00:00,46.7,46.89,46.67,46.75,68800.0,28.3389,28.4542,28.3207,28.3693,68800.0
2007-09-05 15:30:00,46.77,46.96,46.65,46.77,95600.0,28.3814,28.4967,28.3086,28.3814,95600.0
2007-09-06 09:30:00,47.02,47.41,46.88,47.16,132400.0,28.5331,28.7698,28.4481,28.6181,132400.0
2007-09-06 10:00:00,47.14,47.3,46.94,47.07,72000.0,28.6059,28.703,28.4846,28.5634,72000.0
2007-09-06 10:30:00,47.02,47.37,47.02,47.27,46200.0,28.5331,28.7455,28.5331,28.6848,46200.0
2007-09-06 11:00:00,47.26,47.44,47.12,47.39,54400.0,28.6787,28.788,28.5938,28.7576,54400.0
2007-09-06 11:30:00,47.4,47.61,47.4,47.52,86400.0,28.7637,28.8911,28.7637,28.8365,86400.0
2007-09-06 12:00:00,47.47,47.65,47.43,47.58,45600.0,28.8062,28.9154,28.7819,28.8729,45600.0
2007-09-06 12:30:00,47.58,47.6,47.41,47.52,43800.0,28.8729,28.8851,28.7698,28.8365,43800.0
2007-09-06 13:00:00,47.55,47.55,47.34,47.44,31600.0,28.8547,28.8547,28.7273,28.788,31600.0
2007-09-06 13:30:00,47.39,47.53,47.32,47.52,60800.0,28.7576,28.8426,28.7152,28.8365,60800.0
2007-09-06 14:00:00,47.5,47.55,47.38,47.42,34800.0,28.8244,28.8547,28.7516,28.7758,34800.0
2007-09-06 14:30:00,47.4,47.49,47.38,47.49,41200.0,28.7637,28.8183,28.7516,28.8183,41200.0
2007-09-06 15:00:00,47.5,47.6,47.43,47.49,49200.0,28.8244,28.8851,28.7819,28.8183,49200.0
2007-09-06 15:30:00,47.48,47.6,47.47,47.49,142200.0,28.8122,28.8851,28.8062,28.8183,142200.0
2007-09-07 09:30:00,46.5,46.68,46.34,46.62,98400.0,28.2176,28.3268,28.1205,28.2904,98400.0
2007-09-07 10:00:00,46.56,46.73,46.48,46.61,49000.0,28.254,28.3571,28.2054,28.2843,49000.0
2007-09-07 10:30:00,46.59,46.59,46.16,46.2,93400.0,28.2722,28.2722,28.0112,28.0355,93400.0
2007-09-07 11:00:00,46.19,46.26,45.94,45.94,76400.0,28.0294,28.0719,27.8777,27.8777,76400.0
2007-09-07 11:30:00,45.91,46.4,45.91,46.36,55800.0,27.8595,28.1569,27.8595,28.1326,55800.0
2007-09-07 12:00:00,46.34,46.41,46.27,46.41,25000.0,28.1205,28.1629,28.078,28.1629,25000.0
2007-09-07 12:30:00,46.41,46.49,46.31,46.41,41000.0,28.1629,28.2115,28.1023,28.1629,41000.0
2007-09-07 13:00:00,46.43,46.57,46.36,46.38,50000.0,28.1751,28.26,28.1326,28.1447,50000.0
2007-09-07 13:30:00,46.39,46.44,46.13,46.26,47400.0,28.1508,28.1811,27.993,28.0719,47400.0
2007-09-07 14:00:00,46.26,46.35,46.21,46.27,30800.0,28.0719,28.1265,28.0416,28.078,30800.0
2007-09-07 14:30:00,46.32,46.35,46.1,46.14,49600.0,28.1083,28.1265,27.9748,27.9991,49600.0
2007-09-07 15:00:00,46.15,46.38,46.15,46.19,50000.0,28.0052,28.1447,28.0052,28.0294,50000.0
2007-09-07 15:30:00,46.23,46.49,46.13,46.29,101600.0,28.0537,28.2115,27.993,28.0901,101600.0
2007-09-10 09:30:00,47.12,47.12,46.64,46.64,77600.0,28.5938,28.5938,28.3025,28.3025,77600.0
2007-09-10 10:00:00,46.53,46.58,46.37,46.37,40200.0,28.2358,28.2661,28.1387,28.1387,40200.0
2007-09-10 10:30:00,46.31,46.37,45.86,46.02,91000.0,28.1023,28.1387,27.8292,27.9263,91000.0
2007-09-10 11:00:00,46.01,46.08,45.7,45.78,96200.0,27.9202,27.9627,27.7321,27.7806,96200.0
2007-09-10 11:30:00,45.76,46.04,45.73,45.99,67800.0,27.7685,27.9384,27.7503,27.9081,67800.0
2007-09-10 12:00:00,46.02,46.17,45.85,46.12,79200.0,27.9263,28.0173,27.8231,27.987,79200.0
2007-09-10 12:30:00,46.12,46.16,45.89,46.02,32600.0,27.987,28.0112,27.8474,27.9263,32600.0
2007-09-10 13:00:00,45.98,46.23,45.97,46.13,35400.0,27.902,28.0537,27.8959,27.993,35400.0
2007-09-10 13:30:00,46.26,46.36,46.13,46.13,34600.0,28.0719,28.1326,27.993,27.993,34600.0
2007-09-10 14:00:00,46.13,46.4,46.05,46.4,29200.0,27.993,28.1569,27.9445,28.1569,29200.0
2007-09-10 14:30:00,46.4,46.5,46.37,46.48,54600.0,28.1569,28.2176,28.1387,28.2054,54600.0
2007-09-10 15:00:00,46.48,46.88,46.45,46.73,27800.0,28.2054,28.4481,28.1872,28.3571,27800.0
2007-09-10 15:30:00,46.72,46.74,46.41,46.43,22800.0,28.3511,28.3632,28.1629,28.1751,22800.0
2007-09-11 09:30:00,47.18,47.31,47.03,47.27,88400.0,28.6302,28.7091,28.5392,28.6848,88400.0
2007-09-11 10:00:00,47.26,47.32,47.05,47.23,72000.0,28.6787,28.7152,28.5513,28.6605,72000.0
2007-09-11 10:30:00,47.25,47.35,47.19,47.19,33000.0,28.6727,28.7334,28.6363,28.6363,33000.0
2007-09-11 11:00:00,47.2,47.22,47.03,47.2,51600.0,28.6423,28.6545,28.5392,28.6423,51600.0
2007-09-11 11:30:00,47.21,47.23,47.13,47.15,22000.0,28.6484,28.6605,28.5999,28.612,22000.0
2007-09-11 12:00:00,47.17,47.24,47.09,47.24,14800.0,28.6241,28.6666,28.5756,28.6666,14800.0
2007-09-11 12:30:00,47.24,47.31,47.16,47.22,23600.0,28.6666,28.7091,28.6181,28.6545,23600.0
2007-09-11 13:00:00,47.21,47.24,47.13,47.2,12600.0,28.6484,28.6666,28.5999,28.6423,12600.0
2007-09-11 13:30:00,47.23,47.34,47.16,47.24,18000.0,28.6605,28.7273,28.6181,28.6666,18000.0
2007-09-11 14:00:00,47.31,47.55,47.31,47.55,38200.0,28.7091,28.8547,28.7091,28.8547,38200.0
2007-09-11 14:30:00,47.52,47.63,47.41,47.51,55800.0,28.8365,28.9033,28.7698,28.8305,55800.0
2007-09-11 15:00:00,47.49,47.67,47.45,47.59,61400.0,28.8183,28.9275,28.794,28.879,61400.0
2007-09-11 15:30:00,47.56,47.65,47.35,47.56,51600.0,28.8608,28.9154,28.7334,28.8608,51600.0
2007-09-12 09:30:00,47.3,47.49,46.96,47.28,101000.0,28.703,28.8183,28.4967,28.6909,101000.0
2007-09-12 10:00:00,47.23,47.26,47.07,47.19,47400.0,28.6605,28.6787,28.5634,28.6363,47400.0
2007-09-12 10:30:00,47.21,47.41,47.18,47.35,37600.0,28.6484,28.7698,28.6302,28.7334,37600.0
2007-09-12 11:00:00,47.35,47.62,47.3,47.56,25000.0,28.7334,28.8972,28.703,28.8608,25000.0
2007-09-12 11:30:00,47.57,47.65,47.49,47.52,36800.0,28.8669,28.9154,28.8183,28.8365,36800.0
2007-09-12 12:00:00,47.52,47.67,47.48,47.52,45600.0,28.8365,28.9275,28.8122,28.8365,45600.0
2007-09-12 12:30:00,47.48,47.58,47.41,47.52,41600.0,28.8122,28.8729,28.7698,28.8365,41600.0
2007-09-12 13:00:00,47.53,47.58,47.37,47.45,34000.0,28.8426,28.8729,28.7455,28.794,34000.0
2007-09-12 13:30:00,47.42,47.59,47.41,47.56,26400.0,28.7758,28.879,28.7698,28.8608,26400.0
2007-09-12 14:00:00,47.58,47.72,47.5,47.58,37600.0,28.8729,28.9579,28.8244,28.8729,37600.0
2007-09-12 14:30:00,47.57,47.66,47.5,47.61,84600.0,28.8669,28.9215,28.8244,28.8911,84600.0
2007-09-12 15:00:00,47.6,47.6,47.35,47.44,134600.0,28.8851,28.8851,28.7334,28.788,134600.0
2007-09-12 15:30:00,47.44,47.56,47.26,47.29,168400.0,28.788,28.8608,28.6787,28.6969,168400.0
2007-09-13 09:30:00,47.85,47.99,47.63,47.82,83000.0,29.0368,29.1217,28.9033,29.0186,83000.0
2007-09-13 10:00:00,47.81,47.95,47.74,47.85,56200.0,29.0125,29.0975,28.97,29.0368,56200.0
2007-09-13 10:30:00,47.86,48.0,47.84,48.0,51000.0,29.0428,29.1278,29.0307,29.1278,51000.0
2007-09-13 11:00:00,47.98,48.16,47.94,48.09,28000.0,29.1157,29.2249,29.0914,29.1824,28000.0
2007-09-13 11:30:00,48.09,48.21,48.03,48.18,83400.0,29.1824,29.2552,29.146,29.237,83400.0
2007-09-13 12:00:00,48.18,48.18,48.01,48.07,71800.0,29.237,29.237,29.1339,29.1703,71800.0
2007-09-13 12:30:00,48.04,48.1,47.99,48.1,23400.0,29.1521,29.1885,29.1217,29.1885,23400.0
2007-09-13 13:00:00,48.09,48.22,48.09,48.13,85400.0,29.1824,29.2613,29.1824,29.2067,85400.0
2007-09-13 13:30:00,48.15,48.19,48.07,48.08,50000.0,29.2188,29.2431,29.1703,29.1763,50000.0
2007-09-13 14:00:00,48.07,48.14,47.99,48.0,48800.0,29.1703,29.2128,29.1217,29.1278,48800.0
2007-09-13 14:30:00,47.99,48.13,47.98,48.05,47800.0,29.1217,29.2067,29.1157,29.1581,47800.0
2007-09-13 15:00:00,48.07,48.13,47.9,48.0,78600.0,29.1703,29.2067,29.0671,29.1278,78600.0
2007-09-13 15:30:00,48.0,48.07,47.84,47.89,88400.0,29.1278,29.1703,29.0307,29.061,88400.0
2007-09-14 09:30:00,47.73,47.84,47.6,47.75,82000.0,28.964,29.0307,28.8851,28.9761,82000.0
2007-09-14 10:00:00,47.76,48.06,47.76,48.0,76800.0,28.9822,29.1642,28.9822,29.1278,76800.0
2007-09-14 10:30:00,47.99,48.17,47.99,48.04,35600.0,29.1217,29.231,29.1217,29.1521,35600.0
2007-09-14 11:00:00,48.05,48.12,47.9,47.92,28600.0,29.1581,29.2006,29.0671,29.0793,28600.0
2007-09-14 11:30:00,47.97,48.05,47.91,48.02,42600.0,29.1096,29.1581,29.0732,29.1399,42600.0
2007-09-14 12:00:00,48.02,48.08,47.96,47.99,20000.0,29.1399,29.1763,29.1035,29.1217,20000.0
2007-09-14 12:30:00,47.99,48.02,47.91,47.92,17600.0,29.1217,29.1399,29.0732,29.0793,17600.0
2007-09-14 13:00:00,47.96,48.06,47.83,48.05,52000.0,29.1035,29.1642,29.0246,29.1581,52000.0
2007-09-14 13:30:00,48.02,48.06,47.93,48.03,31000.0,29.1399,29.1642,29.0853,29.146,31000.0
2007-09-14 14:00:00,48.02,48.02,47.87,47.88,21600.0,29.1399,29.1399,29.0489,29.055,21600.0
2007-09-14 14:30:00,47.89,47.93,47.7,47.7,33000.0,29.061,29.0853,28.9457,28.9457,33000.0
2007-09-14 15:00:00,47.74,47.9,47.74,47.87,47400.0,28.97,29.0671,28.97,29.0489,47400.0
2007-09-14 15:30:00,47.87,48.15,47.83,47.97,106400.0,29.0489,29.2188,29.0246,29.1096,106400.0
2007-09-17 09:30:00,47.77,48.13,47.5,47.62,161400.0,28.9882,29.2067,28.8244,28.8972,161400.0
2007-09-17 10:00:00,47.66,47.76,47.57,47.59,49200.0,28.9215,28.9822,28.8669,28.879,49200.0
2007-09-17 10:30:00,47.58,47.6,47.37,47.43,52200.0,28.8729,28.8851,28.7455,28.7819,52200.0
2007-09-17 11:00:00,47.42,47.79,47.38,47.49,47200.0,28.7758,29.0004,28.7516,28.8183,47200.0
2007-09-17 11:30:00,47.4,47.4,47.19,47.19,55200.0,28.7637,28.7637,28.6363,28.6363,55200.0
2007-09-17 12:00:00,47.25,47.37,47.18,47.37,39400.0,28.6727,28.7455,28.6302,28.7455,39400.0
2007-09-17 12:30:00,47.38,47.46,47.38,47.44,31000.0,28.7516,28.8001,28.7516,28.788,31000.0
2007-09-17 13:00:00,47.41,47.51,47.41,47.45,17000.0,28.7698,28.8305,28.7698,28.794,17000.0
2007-09-17 13:30:00,47.41,47.48,47.35,47.35,46000.0,28.7698,28.8122,28.7334,28.7334,46000.0
2007-09-17 14:00:00,47.36,47.45,47.3,47.4,41600.0,28.7394,28.794,28.703,28.7637,41600.0
2007-09-17 14:30:00,47.42,47.51,47.37,47.37,25800.0,28.7758,28.8305,28.7455,28.7455,25800.0
2007-09-17 15:00:00,47.36,47.55,47.34,47.46,33400.0,28.7394,28.8547,28.7273,28.8001,33400.0
2007-09-17 15:30:00,47.46,47.47,47.38,47.43,38600.0,28.8001,28.8062,28.7516,28.7819,38600.0
2007-09-18 09:30:00,47.91,48.0,47.68,47.69,37000.0,29.0732,29.1278,28.9336,28.9397,37000.0
2007-09-18 10:00:00,47.71,47.89,47.71,47.87,15600.0,28.9518,29.061,28.9518,29.0489,15600.0
2007-09-18 10:30:00,47.87,48.02,47.85,48.02,87200.0,29.0489,29.1399,29.0368,29.1399,87200.0
2007-09-18 11:00:00,47.96,48.13,47.96,48.07,64000.0,29.1035,29.2067,29.1035,29.1703,64000.0
2007-09-18 11:30:00,48.06,48.07,47.99,48.07,26600.0,29.1642,29.1703,29.1217,29.1703,26600.0
2007-09-18 12:00:00,48.03,48.05,47.99,48.02,18600.0,29.146,29.1581,29.1217,29.1399,18600.0
2007-09-18 12:30:00,48.02,48.09,48.02,48.04,13000.0,29.1399,29.1824,29.1399,29.1521,13000.0
2007-09-18 13:00:00,48.05,48.09,47.96,48.04,35800.0,29.1581,29.1824,29.1035,29.1521,35800.0
2007-09-18 13:30:00,48.06,48.08,47.97,48.08,20000.0,29.1642,29.1763,29.1096,29.1763,20000.0
2007-09-18 14:00:00,48.07,49.24,47.91,49.08,200000.0,29.1703,29.8803,29.0732,29.7832,200000.0
2007-09-18 14:30:00,49.04,49.62,49.04,49.38,203400.0,29.7589,30.1109,29.7589,29.9652,203400.0
2007-09-18 15:00:00,49.4,49.81,49.26,49.81,198800.0,29.9774,30.2262,29.8924,30.2262,198800.0
2007-09-18 15:30:00,49.79,49.91,49.55,49.78,164400.0,30.214,30.2868,30.0684,30.208,164400.0
2007-09-19 09:30:00,49.44,50.38,49.44,50.36,362200.0,30.0016,30.5721,30.0016,30.5599,362200.0
2007-09-19 10:00:00,50.33,50.48,50.29,50.44,203000.0,30.5417,30.6327,30.5174,30.6085,203000.0
2007-09-19 10:30:00,50.45,50.5,50.26,50.47,118000.0,30.6145,30.6449,30.4992,30.6267,118000.0
2007-09-19 11:00:00,50.49,50.68,50.48,50.56,119200.0,30.6388,30.7541,30.6327,30.6813,119200.0
2007-09-19 11:30:00,50.56,50.58,50.2,50.34,178400.0,30.6813,30.6934,30.4628,30.5478,178400.0
2007-09-19 12:00:00,50.34,50.41,50.22,50.29,166800.0,30.5478,30.5903,30.475,30.5174,166800.0
2007-09-19 12:30:00,50.26,50.31,50.08,50.22,57000.0,30.4992,30.5296,30.39,30.475,57000.0
2007-09-19 13:00:00,50.24,50.24,50.06,50.08,118200.0,30.4871,30.4871,30.3779,30.39,118200.0
2007-09-19 13:30:00,50.09,50.24,49.96,50.18,143400.0,30.3961,30.4871,30.3172,30.4507,143400.0
2007-09-19 14:00:00,50.15,50.18,49.81,49.86,82000.0,30.4325,30.4507,30.2262,30.2565,82000.0
2007-09-19 14:30:00,49.85,49.92,49.76,49.88,122600.0,30.2504,30.2929,30.1958,30.2686,122600.0
2007-09-19 15:00:00,49.88,50.16,49.87,49.99,126000.0,30.2686,30.4385,30.2626,30.3354,126000.0
2007-09-19 15:30:00,50.0,50.0,49.75,49.9,155600.0,30.3415,30.3415,30.1897,30.2808,155600.0
2007-09-20 09:30:00,49.87,49.99,49.65,49.85,77800.0,30.2626,30.3354,30.1291,30.2504,77800.0
2007-09-20 10:00:00,49.85,50.02,49.81,49.95,50200.0,30.2504,30.3536,30.2262,30.3111,50200.0
2007-09-20 10:30:00,49.94,50.03,49.88,49.98,99400.0,30.305,30.3597,30.2686,30.3293,99400.0
2007-09-20 11:00:00,49.97,50.05,49.93,49.99,83000.0,30.3233,30.3718,30.299,30.3354,83000.0
2007-09-20 11:30:00,49.98,49.99,49.88,49.92,53600.0,30.3293,30.3354,30.2686,30.2929,53600.0
2007-09-20 12:00:00,49.91,50.0,49.83,49.84,131200.0,30.2868,30.3415,30.2383,30.2444,131200.0
2007-09-20 12:30:00,49.83,49.91,49.75,49.79,55000.0,30.2383,30.2868,30.1897,30.214,55000.0
2007-09-20 13:00:00,49.79,49.8,49.67,49.69,58400.0,30.214,30.2201,30.1412,30.1533,58400.0
2007-09-20 13:30:00,49.7,49.8,49.55,49.73,53200.0,30.1594,30.2201,30.0684,30.1776,53200.0
2007-09-20 14:00:00,49.71,49.73,49.58,49.59,50400.0,30.1655,30.1776,30.0866,30.0927,50400.0
2007-09-20 14:30:00,49.58,49.64,49.38,49.47,76600.0,30.0866,30.123,29.9652,30.0198,76600.0
2007-09-20 15:00:00,49.46,49.48,49.3,49.41,86200.0,30.0138,30.0259,29.9167,29.9834,86200.0
2007-09-20 15:30:00,49.4,49.58,49.37,49.53,49400.0,29.9774,30.0866,29.9592,30.0562,49400.0
2007-09-21 09:30:00,50.7,50.7,50.13,50.13,375200.0,30.7662,30.7662,30.4203,30.4203,375200.0
2007-09-21 10:00:00,50.13,50.31,50.12,50.2,140400.0,30.4203,30.5296,30.4143,30.4628,140400.0
2007-09-21 10:30:00,50.19,50.35,50.19,50.27,110800.0,30.4568,30.5538,30.4568,30.5053,110800.0
2007-09-21 11:00:00,50.27,50.43,50.27,50.43,70600.0,30.5053,30.6024,30.5053,30.6024,70600.0
2007-09-21 11:30:00,50.43,50.48,50.37,50.45,89400.0,30.6024,30.6327,30.566,30.6145,89400.0
2007-09-21 12:00:00,50.44,50.47,50.42,50.43,87600.0,30.6085,30.6267,30.5963,30.6024,87600.0
2007-09-21 12:30:00,50.44,50.49,50.41,50.43,67600.0,30.6085,30.6388,30.5903,30.6024,67600.0
2007-09-21 13:00:00,50.44,50.46,50.37,50.4,54400.0,30.6085,30.6206,30.566,30.5842,54400.0
2007-09-21 13:30:00,50.4,50.45,50.35,50.35,68800.0,30.5842,30.6145,30.5538,30.5538,68800.0
2007-09-21 14:00:00,50.34,50.42,50.32,50.38,66200.0,30.5478,30.5963,30.5356,30.5721,66200.0
2007-09-21 14:30:00,50.41,50.42,50.3,50.32,65400.0,30.5903,30.5963,30.5235,30.5356,65400.0
2007-09-21 15:00:00,50.32,50.42,50.32,50.36,50000.0,30.5356,30.5963,30.5356,30.5599,50000.0
2007-09-21 15:30:00,50.39,50.45,50.38,50.38,82400.0,30.5781,30.6145,30.5721,30.5721,82400.0
2007-09-24 09:30:00,50.87,51.2,50.79,50.82,104600.0,30.8694,31.0697,30.8209,30.8391,104600.0
2007-09-24 10:00:00,50.82,51.21,50.8,51.21,239000.0,30.8391,31.0757,30.8269,31.0757,239000.0
2007-09-24 10:30:00,51.23,51.23,51.07,51.14,56200.0,31.0879,31.0879,30.9908,31.0332,56200.0
2007-09-24 11:00:00,51.13,51.27,51.07,51.19,67400.0,31.0272,31.1121,30.9908,31.0636,67400.0
2007-09-24 11:30:00,51.21,51.22,51.1,51.15,79000.0,31.0757,31.0818,31.009,31.0393,79000.0
2007-09-24 12:00:00,51.15,51.2,51.13,51.2,37600.0,31.0393,31.0697,31.0272,31.0697,37600.0
2007-09-24 12:30:00,51.2,51.21,51.09,51.09,298200.0,31.0697,31.0757,31.0029,31.0029,298200.0
2007-09-24 13:00:00,51.1,51.13,50.87,50.92,113400.0,31.009,31.0272,30.8694,30.8997,113400.0
2007-09-24 13:30:00,50.91,50.95,50.8,50.93,118800.0,30.8937,30.9179,30.8269,30.9058,118800.0
2007-09-24 14:00:00,50.9,50.96,50.8,50.8,266000.0,30.8876,30.924,30.8269,30.8269,266000.0
2007-09-24 14:30:00,50.79,50.88,50.75,50.85,211600.0,30.8209,30.8755,30.7966,30.8573,211600.0
2007-09-24 15:00:00,50.82,50.96,50.73,50.96,104000.0,30.8391,30.924,30.7844,30.924,104000.0
2007-09-24 15:30:00,50.97,51.0,50.9,51.0,258000.0,30.9301,30.9483,30.8876,30.9483,258000.0
2007-09-25 09:30:00,50.83,50.94,50.33,50.46,114000.0,30.8451,30.9119,30.5417,30.6206,114000.0
2007-09-25 10:00:00,50.4,50.72,50.3,50.6,103000.0,30.5842,30.7784,30.5235,30.7056,103000.0
2007-09-25 10:30:00,50.6,50.84,50.57,50.74,70800.0,30.7056,30.8512,30.6873,30.7905,70800.0
2007-09-25 11:00:00,50.73,50.93,50.72,50.8,63600.0,30.7844,30.9058,30.7784,30.8269,63600.0
2007-09-25 11:30:00,50.77,50.83,50.7,50.79,58400.0,30.8087,30.8451,30.7662,30.8209,58400.0
2007-09-25 12:00:00,50.79,50.85,50.72,50.75,67000.0,30.8209,30.8573,30.7784,30.7966,67000.0
2007-09-25 12:30:00,50.74,50.88,50.69,50.82,77600.0,30.7905,30.8755,30.7602,30.8391,77600.0
2007-09-25 13:00:00,50.8,50.9,50.77,50.9,32800.0,30.8269,30.8876,30.8087,30.8876,32800.0
2007-09-25 13:30:00,50.9,50.92,50.82,50.9,52000.0,30.8876,30.8997,30.8391,30.8876,52000.0
2007-09-25 14:00:00,50.88,50.9,50.81,50.88,50600.0,30.8755,30.8876,30.833,30.8755,50600.0
2007-09-25 14:30:00,50.84,51.02,50.84,51.0,57600.0,30.8512,30.9604,30.8512,30.9483,57600.0
2007-09-25 15:00:00,50.97,51.0,50.88,50.9,60600.0,30.9301,30.9483,30.8755,30.8876,60600.0
2007-09-25 15:30:00,50.91,51.01,50.85,51.0,35800.0,30.8937,30.9544,30.8573,30.9483,35800.0
2007-09-26 09:30:00,51.45,51.45,51.26,51.37,139200.0,31.2214,31.2214,31.1061,31.1728,139200.0
2007-09-26 10:00:00,51.37,51.44,51.31,51.44,72200.0,31.1728,31.2153,31.1364,31.2153,72200.0
2007-09-26 10:30:00,51.42,51.45,51.22,51.27,185200.0,31.2032,31.2214,31.0818,31.1121,185200.0
2007-09-26 11:00:00,51.27,51.4,51.27,51.38,39200.0,31.1121,31.191,31.1121,31.1789,39200.0
2007-09-26 11:30:00,51.35,51.46,51.24,51.31,98200.0,31.1607,31.2274,31.0939,31.1364,98200.0
2007-09-26 12:00:00,51.33,51.4,51.24,51.37,53000.0,31.1485,31.191,31.0939,31.1728,53000.0
2007-09-26 12:30:00,51.36,51.4,51.3,51.34,46800.0,31.1667,31.191,31.1303,31.1546,46800.0
2007-09-26 13:00:00,51.34,51.41,51.34,51.36,31800.0,31.1546,31.1971,31.1546,31.1667,31800.0
2007-09-26 13:30:00,51.36,51.37,50.99,51.07,91200.0,31.1667,31.1728,30.9422,30.9908,91200.0
2007-09-26 14:00:00,51.07,51.22,51.06,51.18,61200.0,30.9908,31.0818,30.9847,31.0575,61200.0
2007-09-26 14:30:00,51.18,51.44,51.18,51.35,128800.0,31.0575,31.2153,31.0575,31.1607,128800.0
2007-09-26 15:00:00,51.4,51.58,51.36,51.58,157600.0,31.191,31.3002,31.1667,31.3002,157600.0
2007-09-26 15:30:00,51.58,51.58,51.42,51.43,91200.0,31.3002,31.3002,31.2032,31.2092,91200.0
2007-09-27 09:30:00,52.12,52.16,51.79,51.81,164000.0,31.6279,31.6522,31.4277,31.4398,164000.0
2007-09-27 10:00:00,51.79,51.95,51.73,51.85,97600.0,31.4277,31.5248,31.3913,31.4641,97600.0
2007-09-27 10:30:00,51.87,52.05,51.85,51.99,87800.0,31.4762,31.5855,31.4641,31.549,87800.0
2007-09-27 11:00:00,52.02,52.08,51.88,51.88,70400.0,31.5673,31.6037,31.4823,31.4823,70400.0
2007-09-27 11:30:00,51.88,51.97,51.79,51.82,128600.0,31.4823,31.5369,31.4277,31.4459,128600.0
2007-09-27 12:00:00,51.81,52.01,51.79,51.91,82600.0,31.4398,31.5612,31.4277,31.5005,82600.0
2007-09-27 12:30:00,51.91,51.99,51.89,51.95,61600.0,31.5005,31.549,31.4884,31.5248,61600.0
2007-09-27 13:00:00,51.97,52.03,51.94,51.99,84000.0,31.5369,31.5733,31.5187,31.549,84000.0
2007-09-27 13:30:00,51.97,51.99,51.88,51.99,107400.0,31.5369,31.549,31.4823,31.549,107400.0
2007-09-27 14:00:00,51.98,52.13,51.97,52.07,90400.0,31.543,31.634,31.5369,31.5976,90400.0
2007-09-27 14:30:00,52.07,52.1,51.97,52.1,101200.0,31.5976,31.6158,31.5369,31.6158,101200.0
2007-09-27 15:00:00,52.1,52.35,52.1,52.34,149600.0,31.6158,31.7675,31.6158,31.7614,149600.0
2007-09-27 15:30:00,52.35,52.36,52.25,52.31,174000.0,31.7675,31.7736,31.7068,31.7432,174000.0
2007-09-28 09:30:00,52.42,52.42,52.22,52.25,149400.0,31.81,31.81,31.6886,31.7068,149400.0
2007-09-28 10:00:00,52.25,52.35,51.85,51.85,121200.0,31.7068,31.7675,31.4641,31.4641,121200.0
2007-09-28 10:30:00,51.85,51.99,51.75,51.97,96800.0,31.4641,31.549,31.4034,31.5369,96800.0
2007-09-28 11:00:00,51.96,52.01,51.9,51.99,60800.0,31.5308,31.5612,31.4944,31.549,60800.0
2007-09-28 11:30:00,51.99,52.07,51.94,52.0,65000.0,31.549,31.5976,31.5187,31.5551,65000.0
2007-09-28 12:00:00,52.0,52.01,51.8,51.87,94800.0,31.5551,31.5612,31.4337,31.4762,94800.0
2007-09-28 12:30:00,51.88,51.94,51.81,51.82,62000.0,31.4823,31.5187,31.4398,31.4459,62000.0
2007-09-28 13:00:00,51.83,52.02,51.82,51.99,65800.0,31.452,31.5673,31.4459,31.549,65800.0
2007-09-28 13:30:00,52.01,52.12,51.99,52.12,118200.0,31.5612,31.6279,31.549,31.6279,118200.0
2007-09-28 14:00:00,52.13,52.2,51.96,51.96,93800.0,31.634,31.6765,31.5308,31.5308,93800.0
2007-09-28 14:30:00,51.96,51.97,51.8,51.82,156200.0,31.5308,31.5369,31.4337,31.4459,156200.0
2007-09-28 15:00:00,51.85,51.87,51.61,51.68,91400.0,31.4641,31.4762,31.3185,31.3609,91400.0
2007-09-28 15:30:00,51.74,51.95,51.66,51.78,148200.0,31.3973,31.5248,31.3488,31.4216,148200.0
2007-10-01 09:30:00,52.47,52.77,52.35,52.67,308000.0,31.8403,32.0224,31.7675,31.9617,308000.0
2007-10-01 10:00:00,52.67,52.96,52.66,52.94,296200.0,31.9617,32.1377,31.9556,32.1255,296200.0
2007-10-01 10:30:00,52.96,53.1,52.94,53.07,354200.0,32.1377,32.2226,32.1255,32.2044,354200.0
2007-10-01 11:00:00,53.07,53.16,53.0,53.14,166400.0,32.2044,32.259,32.1619,32.2469,166400.0
2007-10-01 11:30:00,53.16,53.5,53.16,53.5,179600.0,32.259,32.4654,32.259,32.4654,179600.0
2007-10-01 12:00:00,53.5,53.67,53.49,53.63,223200.0,32.4654,32.5685,32.4593,32.5442,223200.0
2007-10-01 12:30:00,53.63,53.63,53.49,53.49,160600.0,32.5442,32.5442,32.4593,32.4593,160600.0
2007-10-01 13:00:00,53.52,53.69,53.52,53.69,155600.0,32.4775,32.5807,32.4775,32.5807,155600.0
2007-10-01 13:30:00,53.68,53.8,53.68,53.71,159800.0,32.5746,32.6474,32.5746,32.5928,159800.0
2007-10-01 14:00:00,53.71,53.93,53.71,53.88,146000.0,32.5928,32.7263,32.5928,32.696,146000.0
2007-10-01 14:30:00,53.9,53.95,53.83,53.87,277200.0,32.7081,32.7384,32.6656,32.6899,277200.0
2007-10-01 15:00:00,53.88,53.95,53.87,53.9,195200.0,32.696,32.7384,32.6899,32.7081,195200.0
2007-10-01 15:30:00,53.9,53.9,53.74,53.84,335400.0,32.7081,32.7081,32.611,32.6717,335400.0
2007-10-02 09:30:00,54.29,54.99,53.85,53.88,391400.0,32.9448,33.3695,32.6777,32.696,391400.0
2007-10-02 10:00:00,53.87,54.1,53.77,53.77,249600.0,32.6899,32.8295,32.6292,32.6292,249600.0
2007-10-02 10:30:00,53.75,53.81,53.5,53.6,128600.0,32.6171,32.6535,32.4654,32.526,128600.0
2007-10-02 11:00:00,53.61,53.68,53.47,53.68,169600.0,32.5321,32.5746,32.4472,32.5746,169600.0
2007-10-02 11:30:00,53.69,53.79,53.67,53.78,40800.0,32.5807,32.6413,32.5685,32.6353,40800.0
2007-10-02 12:00:00,53.77,53.8,53.68,53.76,35000.0,32.6292,32.6474,32.5746,32.6231,35000.0
2007-10-02 12:30:00,53.77,53.77,53.63,53.77,40800.0,32.6292,32.6292,32.5442,32.6292,40800.0
2007-10-02 13:00:00,53.77,53.85,53.76,53.77,50400.0,32.6292,32.6777,32.6231,32.6292,50400.0
2007-10-02 13:30:00,53.75,53.95,53.73,53.93,55600.0,32.6171,32.7384,32.6049,32.7263,55600.0
2007-10-02 14:00:00,53.89,54.05,53.89,54.01,46800.0,32.702,32.7991,32.702,32.7748,46800.0
2007-10-02 14:30:00,54.0,54.08,53.94,53.99,79200.0,32.7688,32.8173,32.7324,32.7627,79200.0
2007-10-02 15:00:00,54.01,54.01,53.88,53.94,44800.0,32.7748,32.7748,32.696,32.7324,44800.0
2007-10-02 15:30:00,53.91,54.01,53.85,53.94,49200.0,32.7142,32.7748,32.6777,32.7324,49200.0
2007-10-03 09:30:00,53.51,53.53,53.13,53.13,140800.0,32.4714,32.4836,32.2408,32.2408,140800.0
2007-10-03 10:00:00,53.14,53.56,53.14,53.48,140800.0,32.2469,32.5018,32.2469,32.4532,140800.0
2007-10-03 10:30:00,53.49,53.57,53.39,53.57,44000.0,32.4593,32.5078,32.3986,32.5078,44000.0
2007-10-03 11:00:00,53.55,53.65,53.47,53.55,51000.0,32.4957,32.5564,32.4472,32.4957,51000.0
2007-10-03 11:30:00,53.56,53.64,53.51,53.6,31600.0,32.5018,32.5503,32.4714,32.526,31600.0
2007-10-03 12:00:00,53.6,53.6,53.28,53.28,53600.0,32.526,32.526,32.3319,32.3319,53600.0
2007-10-03 12:30:00,53.3,53.3,53.22,53.3,23000.0,32.344,32.344,32.2954,32.344,23000.0
2007-10-03 13:00:00,53.32,53.32,53.0,53.02,36600.0,32.3561,32.3561,32.1619,32.1741,36600.0
2007-10-03 13:30:00,53.06,53.1,52.9,52.92,46800.0,32.1984,32.2226,32.1013,32.1134,46800.0
2007-10-03 14:00:00,52.96,52.96,52.75,52.91,75200.0,32.1377,32.1377,32.0102,32.1073,75200.0
2007-10-03 14:30:00,52.88,52.91,52.59,52.7,67600.0,32.0891,32.1073,31.9131,31.9799,67600.0
2007-10-03 15:00:00,52.72,52.92,52.68,52.84,52400.0,31.992,32.1134,31.9678,32.0649,52400.0
2007-10-03 15:30:00,52.83,52.85,52.61,52.61,79000.0,32.0588,32.0709,31.9253,31.9253,79000.0
2007-10-04 09:30:00,53.27,53.38,52.41,52.47,226400.0,32.3258,32.3925,31.8039,31.8403,226400.0
2007-10-04 10:00:00,52.48,52.94,52.48,52.88,93600.0,31.8464,32.1255,31.8464,32.0891,93600.0
2007-10-04 10:30:00,52.88,53.38,52.88,53.27,63400.0,32.0891,32.3925,32.0891,32.3258,63400.0
2007-10-04 11:00:00,53.32,53.35,53.18,53.29,50600.0,32.3561,32.3743,32.2712,32.3379,50600.0
2007-10-04 11:30:00,53.29,53.29,53.05,53.05,58400.0,32.3379,32.3379,32.1923,32.1923,58400.0
2007-10-04 12:00:00,53.07,53.27,53.04,53.24,29600.0,32.2044,32.3258,32.1862,32.3076,29600.0
2007-10-04 12:30:00,53.21,53.3,53.21,53.28,20200.0,32.2894,32.344,32.2894,32.3319,20200.0
2007-10-04 13:00:00,53.27,53.27,53.12,53.27,38600.0,32.3258,32.3258,32.2348,32.3258,38600.0
2007-10-04 13:30:00,53.24,53.29,53.17,53.19,30600.0,32.3076,32.3379,32.2651,32.2772,30600.0
2007-10-04 14:00:00,53.19,53.24,53.15,53.15,22000.0,32.2772,32.3076,32.253,32.253,22000.0
2007-10-04 14:30:00,53.15,53.2,53.13,53.18,43000.0,32.253,32.2833,32.2408,32.2712,43000.0
2007-10-04 15:00:00,53.18,53.26,53.17,53.17,39000.0,32.2712,32.3197,32.2651,32.2651,39000.0
2007-10-04 15:30:00,53.19,53.37,53.17,53.34,69200.0,32.2772,32.3865,32.2651,32.3683,69200.0
2007-10-05 09:30:00,54.34,54.4,54.1,54.17,211000.0,32.9751,33.0115,32.8295,32.8719,211000.0
2007-10-05 10:00:00,54.2,54.29,54.15,54.17,94200.0,32.8901,32.9448,32.8598,32.8719,94200.0
2007-10-05 10:30:00,54.16,54.29,54.12,54.21,266000.0,32.8659,32.9448,32.8416,32.8962,266000.0
2007-10-05 11:00:00,54.22,54.38,54.21,54.35,113600.0,32.9023,32.9994,32.8962,32.9812,113600.0
2007-10-05 11:30:00,54.35,54.61,54.25,54.6,213600.0,32.9812,33.1389,32.9205,33.1329,213600.0
2007-10-05 12:00:00,54.6,54.62,54.52,54.54,53200.0,33.1329,33.145,33.0843,33.0965,53200.0
2007-10-05 12:30:00,54.53,54.74,54.5,54.7,107000.0,33.0904,33.2178,33.0722,33.1936,107000.0
2007-10-05 13:00:00,54.71,54.72,54.59,54.67,85200.0,33.1996,33.2057,33.1268,33.1753,85200.0
2007-10-05 13:30:00,54.65,54.88,54.65,54.84,85800.0,33.1632,33.3028,33.1632,33.2785,85800.0
2007-10-05 14:00:00,54.85,55.05,54.85,55.04,65000.0,33.2846,33.4059,33.2846,33.3999,65000.0
2007-10-05 14:30:00,55.04,55.22,55.02,55.15,247800.0,33.3999,33.5091,33.3877,33.4666,247800.0
2007-10-05 15:00:00,55.15,55.2,55.05,55.06,86200.0,33.4666,33.497,33.4059,33.412,86200.0
2007-10-05 15:30:00,55.08,55.08,54.81,54.89,80200.0,33.4241,33.4241,33.2603,33.3089,80200.0
2007-10-08 09:30:00,54.3,54.38,54.08,54.09,273600.0,32.9508,32.9994,32.8173,32.8234,273600.0
2007-10-08 10:00:00,54.1,54.23,54.07,54.17,154800.0,32.8295,32.9083,32.8113,32.8719,154800.0
2007-10-08 10:30:00,54.16,54.26,54.14,54.23,102400.0,32.8659,32.9265,32.8537,32.9083,102400.0
2007-10-08 11:00:00,54.23,54.24,54.1,54.1,84200.0,32.9083,32.9144,32.8295,32.8295,84200.0
2007-10-08 11:30:00,54.08,54.08,53.99,54.04,40000.0,32.8173,32.8173,32.7627,32.793,40000.0
2007-10-08 12:00:00,54.03,54.1,53.97,54.02,60000.0,32.787,32.8295,32.7506,32.7809,60000.0
2007-10-08 12:30:00,54.02,54.16,54.02,54.14,28800.0,32.7809,32.8659,32.7809,32.8537,28800.0
2007-10-08 13:00:00,54.15,54.18,54.09,54.16,37800.0,32.8598,32.878,32.8234,32.8659,37800.0
2007-10-08 13:30:00,54.16,54.19,54.05,54.07,38200.0,32.8659,32.8841,32.7991,32.8113,38200.0
2007-10-08 14:00:00,54.08,54.19,54.01,54.19,64200.0,32.8173,32.8841,32.7748,32.8841,64200.0
2007-10-08 14:30:00,54.2,54.34,54.2,54.2,65800.0,32.8901,32.9751,32.8901,32.8901,65800.0
2007-10-08 15:00:00,54.2,54.35,54.2,54.33,49000.0,32.8901,32.9812,32.8901,32.969,49000.0
2007-10-08 15:30:00,54.35,54.39,54.29,54.3,109000.0,32.9812,33.0054,32.9448,32.9508,109000.0
2007-10-09 09:30:00,54.74,54.74,54.57,54.63,165800.0,33.2178,33.2178,33.1147,33.1511,165800.0
2007-10-09 10:00:00,54.63,54.66,54.49,54.55,88000.0,33.1511,33.1693,33.0661,33.1025,88000.0
2007-10-09 10:30:00,54.54,54.73,54.51,54.73,96400.0,33.0965,33.2118,33.0783,33.2118,96400.0
2007-10-09 11:00:00,54.74,54.82,54.72,54.77,78600.0,33.2178,33.2664,33.2057,33.236,78600.0
2007-10-09 11:30:00,54.78,54.93,54.7,54.92,61000.0,33.2421,33.3331,33.1936,33.3271,61000.0
2007-10-09 12:00:00,54.92,54.94,54.87,54.92,47000.0,33.3271,33.3392,33.2967,33.3271,47000.0
2007-10-09 12:30:00,54.92,54.96,54.8,54.85,89600.0,33.3271,33.3513,33.2542,33.2846,89600.0
2007-10-09 13:00:00,54.84,54.87,54.74,54.74,60400.0,33.2785,33.2967,33.2178,33.2178,60400.0
2007-10-09 13:30:00,54.73,54.87,54.65,54.85,83800.0,33.2118,33.2967,33.1632,33.2846,83800.0
2007-10-09 14:00:00,54.84,54.97,54.7,54.95,119200.0,33.2785,33.3574,33.1936,33.3453,119200.0
2007-10-09 14:30:00,54.94,55.09,54.94,55.01,145200.0,33.3392,33.4302,33.3392,33.3817,145200.0
2007-10-09 15:00:00,55.02,55.17,54.97,55.13,133600.0,33.3877,33.4788,33.3574,33.4545,133600.0
2007-10-09 15:30:00,55.13,55.15,54.99,55.12,97000.0,33.4545,33.4666,33.3695,33.4484,97000.0
2007-10-10 09:30:00,55.74,55.74,54.77,54.77,133600.0,33.8247,33.8247,33.236,33.236,133600.0
2007-10-10 10:00:00,54.77,54.98,54.76,54.98,104200.0,33.236,33.3635,33.23,33.3635,104200.0
2007-10-10 10:30:00,54.97,55.01,54.91,54.97,90000.0,33.3574,33.3817,33.321,33.3574,90000.0
2007-10-10 11:00:00,54.98,55.17,54.96,55.16,53000.0,33.3635,33.4788,33.3513,33.4727,53000.0
2007-10-10 11:30:00,55.17,55.36,55.1,55.13,94000.0,33.4788,33.5941,33.4363,33.4545,94000.0
2007-10-10 12:00:00,55.14,55.18,54.99,55.05,84600.0,33.4606,33.4848,33.3695,33.4059,84600.0
2007-10-10 12:30:00,55.05,55.1,54.92,54.99,88400.0,33.4059,33.4363,33.3271,33.3695,88400.0
2007-10-10 13:00:00,55.01,55.01,54.78,54.79,85400.0,33.3817,33.3817,33.2421,33.2482,85400.0
2007-10-10 13:30:00,54.8,54.9,54.79,54.88,57600.0,33.2542,33.3149,33.2482,33.3028,57600.0
2007-10-10 14:00:00,54.9,55.09,54.89,55.05,69400.0,33.3149,33.4302,33.3089,33.4059,69400.0
2007-10-10 14:30:00,55.07,55.26,55.06,55.23,60800.0,33.4181,33.5334,33.412,33.5152,60800.0
2007-10-10 15:00:00,55.26,55.45,55.24,55.37,66000.0,33.5334,33.6487,33.5212,33.6001,66000.0
2007-10-10 15:30:00,55.37,55.44,55.27,55.29,280200.0,33.6001,33.6426,33.5394,33.5516,280200.0
2007-10-11 09:30:00,56.27,56.49,55.92,56.07,272400.0,34.1463,34.2798,33.9339,34.0249,272400.0
2007-10-11 10:00:00,56.09,56.25,56.07,56.24,112800.0,34.037,34.1341,34.0249,34.1281,112800.0
2007-10-11 10:30:00,56.23,56.32,56.18,56.25,80000.0,34.122,34.1766,34.0917,34.1341,80000.0
2007-10-11 11:00:00,56.27,56.29,56.12,56.15,92800.0,34.1463,34.1584,34.0553,34.0735,92800.0
2007-10-11 11:30:00,56.17,56.26,56.1,56.13,146600.0,34.0856,34.1402,34.0431,34.0613,146600.0
2007-10-11 12:00:00,56.13,56.29,56.13,56.26,71000.0,34.0613,34.1584,34.0613,34.1402,71000.0
2007-10-11 12:30:00,56.27,56.38,56.26,56.27,110600.0,34.1463,34.213,34.1402,34.1463,110600.0
2007-10-11 13:00:00,56.27,56.37,56.24,56.27,61000.0,34.1463,34.207,34.1281,34.1463,61000.0
2007-10-11 13:30:00,56.29,56.29,56.05,56.07,106200.0,34.1584,34.1584,34.0128,34.0249,106200.0
2007-10-11 14:00:00,56.05,56.05,55.13,55.17,260400.0,34.0128,34.0128,33.4545,33.4788,260400.0
2007-10-11 14:30:00,55.16,55.6,54.99,55.19,249800.0,33.4727,33.7397,33.3695,33.4909,249800.0
2007-10-11 15:00:00,55.2,55.24,54.04,54.04,208600.0,33.497,33.5212,32.793,32.793,208600.0
2007-10-11 15:30:00,54.09,54.84,54.0,54.71,163200.0,32.8234,33.2785,32.7688,33.1996,163200.0
2007-10-12 09:30:00,55.18,55.33,55.05,55.29,110800.0,33.4848,33.5759,33.4059,33.5516,110800.0
2007-10-12 10:00:00,55.29,55.63,55.1,55.52,80000.0,33.5516,33.7579,33.4363,33.6912,80000.0
2007-10-12 10:30:00,55.56,55.56,55.33,55.44,51400.0,33.7154,33.7154,33.5759,33.6426,51400.0
2007-10-12 11:00:00,55.43,55.72,55.43,55.67,62600.0,33.6365,33.8125,33.6365,33.7822,62600.0
2007-10-12 11:30:00,55.7,55.72,55.58,55.63,69400.0,33.8004,33.8125,33.7276,33.7579,69400.0
2007-10-12 12:00:00,55.62,55.74,55.51,55.74,91000.0,33.7518,33.8247,33.6851,33.8247,91000.0
2007-10-12 12:30:00,55.72,55.78,55.54,55.71,79200.0,33.8125,33.8489,33.7033,33.8065,79200.0
2007-10-12 13:00:00,55.74,55.74,55.47,55.52,48200.0,33.8247,33.8247,33.6608,33.6912,48200.0
2007-10-12 13:30:00,55.52,55.7,55.49,55.61,44200.0,33.6912,33.8004,33.6729,33.7458,44200.0
2007-10-12 14:00:00,55.57,55.74,55.57,55.63,46200.0,33.7215,33.8247,33.7215,33.7579,46200.0
2007-10-12 14:30:00,55.64,55.74,55.62,55.67,41200.0,33.764,33.8247,33.7518,33.7822,41200.0
2007-10-12 15:00:00,55.67,55.67,55.45,55.48,69800.0,33.7822,33.7822,33.6487,33.6669,69800.0
2007-10-12 15:30:00,55.51,55.83,55.49,55.83,64000.0,33.6851,33.8793,33.6729,33.8793,64000.0
2007-10-15 09:30:00,56.37,56.37,55.88,55.88,142800.0,34.207,34.207,33.9096,33.9096,142800.0
2007-10-15 10:00:00,55.89,56.02,55.79,55.9,84800.0,33.9157,33.9946,33.855,33.9217,84800.0
2007-10-15 10:30:00,55.94,55.99,55.57,55.57,60800.0,33.946,33.9764,33.7215,33.7215,60800.0
2007-10-15 11:00:00,55.57,55.57,55.09,55.27,95000.0,33.7215,33.7215,33.4302,33.5394,95000.0
2007-10-15 11:30:00,55.27,55.42,55.12,55.31,133200.0,33.5394,33.6305,33.4484,33.5637,133200.0
2007-10-15 12:00:00,55.3,55.35,55.2,55.22,85200.0,33.5577,33.588,33.497,33.5091,85200.0
2007-10-15 12:30:00,55.22,55.3,55.05,55.08,146000.0,33.5091,33.5577,33.4059,33.4241,146000.0
2007-10-15 13:00:00,55.1,55.1,54.77,54.99,143200.0,33.4363,33.4363,33.236,33.3695,143200.0
2007-10-15 13:30:00,55.01,55.01,54.76,54.83,76600.0,33.3817,33.3817,33.23,33.2724,76600.0
2007-10-15 14:00:00,54.81,54.84,54.54,54.83,84400.0,33.2603,33.2785,33.0965,33.2724,84400.0
2007-10-15 14:30:00,54.84,54.94,54.73,54.84,150800.0,33.2785,33.3392,33.2118,33.2785,150800.0
2007-10-15 15:00:00,54.85,54.99,54.68,54.76,203400.0,33.2846,33.3695,33.1814,33.23,203400.0
2007-10-15 15:30:00,54.77,55.15,54.73,55.14,112600.0,33.236,33.4666,33.2118,33.4606,112600.0
2007-10-16 09:30:00,54.99,55.06,54.52,54.67,152000.0,33.3695,33.412,33.0843,33.1753,152000.0
2007-10-16 10:00:00,54.66,54.73,54.31,54.4,132800.0,33.1693,33.2118,32.9569,33.0115,132800.0
2007-10-16 10:30:00,54.38,54.5,54.26,54.5,89800.0,32.9994,33.0722,32.9265,33.0722,89800.0
2007-10-16 11:00:00,54.49,54.61,54.47,54.6,133000.0,33.0661,33.1389,33.054,33.1329,133000.0
2007-10-16 11:30:00,54.62,54.8,54.54,54.54,84800.0,33.145,33.2542,33.0965,33.0965,84800.0
2007-10-16 12:00:00,54.52,54.65,54.43,54.48,47600.0,33.0843,33.1632,33.0297,33.0601,47600.0
2007-10-16 12:30:00,54.46,54.58,54.42,54.57,38200.0,33.0479,33.1207,33.0236,33.1147,38200.0
2007-10-16 13:00:00,54.56,54.56,54.27,54.37,89800.0,33.1086,33.1086,32.9326,32.9933,89800.0
2007-10-16 13:30:00,54.37,54.43,54.25,54.31,128200.0,32.9933,33.0297,32.9205,32.9569,128200.0
2007-10-16 14:00:00,54.27,54.42,54.17,54.18,103000.0,32.9326,33.0236,32.8719,32.878,103000.0
2007-10-16 14:30:00,54.16,54.18,53.99,54.05,130400.0,32.8659,32.878,32.7627,32.7991,130400.0
2007-10-16 15:00:00,54.05,54.18,53.93,54.1,115800.0,32.7991,32.878,32.7263,32.8295,115800.0
2007-10-16 15:30:00,54.1,54.32,54.07,54.23,127200.0,32.8295,32.963,32.8113,32.9083,127200.0
2007-10-17 09:30:00,55.63,55.73,55.5,55.56,163200.0,33.7579,33.8186,33.679,33.7154,163200.0
2007-10-17 10:00:00,55.52,55.88,55.47,55.77,113400.0,33.6912,33.9096,33.6608,33.8429,113400.0
2007-10-17 10:30:00,55.77,55.91,55.52,55.56,197200.0,33.8429,33.9278,33.6912,33.7154,197200.0
2007-10-17 11:00:00,55.57,55.57,55.35,55.48,209600.0,33.7215,33.7215,33.588,33.6669,209600.0
2007-10-17 11:30:00,55.51,55.71,55.51,55.67,118400.0,33.6851,33.8065,33.6851,33.7822,118400.0
2007-10-17 12:00:00,55.68,55.74,55.43,55.45,74200.0,33.7882,33.8247,33.6365,33.6487,74200.0
2007-10-17 12:30:00,55.47,55.48,55.16,55.16,60800.0,33.6608,33.6669,33.4727,33.4727,60800.0
2007-10-17 13:00:00,55.14,55.15,54.75,54.87,126800.0,33.4606,33.4666,33.2239,33.2967,126800.0
2007-10-17 13:30:00,54.88,55.15,54.57,54.75,118000.0,33.3028,33.4666,33.1147,33.2239,118000.0
2007-10-17 14:00:00,54.7,55.0,54.63,54.78,157400.0,33.1936,33.3756,33.1511,33.2421,157400.0
2007-10-17 14:30:00,54.81,55.08,54.68,55.07,161200.0,33.2603,33.4241,33.1814,33.4181,161200.0
2007-10-17 15:00:00,55.08,55.43,55.08,55.31,112000.0,33.4241,33.6365,33.4241,33.5637,112000.0
2007-10-17 15:30:00,55.34,55.79,55.22,55.76,78800.0,33.5819,33.855,33.5091,33.8368,78800.0
2007-10-18 09:30:00,54.9,55.3,54.79,55.07,194000.0,33.3149,33.5577,33.2482,33.4181,194000.0
2007-10-18 10:00:00,55.05,55.32,54.88,55.32,152200.0,33.4059,33.5698,33.3028,33.5698,152200.0
2007-10-18 10:30:00,55.32,55.33,55.19,55.29,57800.0,33.5698,33.5759,33.4909,33.5516,57800.0
2007-10-18 11:00:00,55.3,55.45,55.16,55.27,54600.0,33.5577,33.6487,33.4727,33.5394,54600.0
2007-10-18 11:30:00,55.27,55.42,55.22,55.38,115000.0,33.5394,33.6305,33.5091,33.6062,115000.0
2007-10-18 12:00:00,55.33,55.37,55.2,55.3,71400.0,33.5759,33.6001,33.497,33.5577,71400.0
2007-10-18 12:30:00,55.32,55.4,55.25,55.35,30400.0,33.5698,33.6183,33.5273,33.588,30400.0
2007-10-18 13:00:00,55.37,55.5,55.31,55.48,82000.0,33.6001,33.679,33.5637,33.6669,82000.0
2007-10-18 13:30:00,55.47,55.81,55.47,55.81,141200.0,33.6608,33.8671,33.6608,33.8671,141200.0
2007-10-18 14:00:00,55.82,56.0,55.77,55.84,79800.0,33.8732,33.9824,33.8429,33.8853,79800.0
2007-10-18 14:30:00,55.82,55.91,55.7,55.84,138600.0,33.8732,33.9278,33.8004,33.8853,138600.0
2007-10-18 15:00:00,55.85,56.12,55.81,56.08,126600.0,33.8914,34.0553,33.8671,34.031,126600.0
2007-10-18 15:30:00,56.08,56.15,56.01,56.07,184200.0,34.031,34.0735,33.9885,34.0249,184200.0
2007-10-19 09:30:00,55.76,55.76,55.07,55.21,311800.0,33.8368,33.8368,33.4181,33.503,311800.0
2007-10-19 10:00:00,55.21,55.24,54.86,54.99,148600.0,33.503,33.5212,33.2906,33.3695,148600.0
2007-10-19 10:30:00,54.94,54.95,54.21,54.21,240000.0,33.3392,33.3453,32.8962,32.8962,240000.0
2007-10-19 11:00:00,54.21,54.43,54.21,54.37,138400.0,32.8962,33.0297,32.8962,32.9933,138400.0
2007-10-19 11:30:00,54.37,54.49,54.08,54.42,128600.0,32.9933,33.0661,32.8173,33.0236,128600.0
2007-10-19 12:00:00,54.41,54.6,54.23,54.33,92200.0,33.0176,33.1329,32.9083,32.969,92200.0
2007-10-19 12:30:00,54.31,54.57,54.31,54.38,111400.0,32.9569,33.1147,32.9569,32.9994,111400.0
2007-10-19 13:00:00,54.36,54.36,54.04,54.11,46200.0,32.9872,32.9872,32.793,32.8355,46200.0
2007-10-19 13:30:00,54.14,54.38,54.13,54.26,53200.0,32.8537,32.9994,32.8477,32.9265,53200.0
2007-10-19 14:00:00,54.28,54.28,53.96,54.04,148400.0,32.9387,32.9387,32.7445,32.793,148400.0
2007-10-19 14:30:00,54.05,54.99,53.71,53.71,458800.0,32.7991,33.3695,32.5928,32.5928,458800.0
2007-10-19 15:00:00,53.76,53.85,53.38,53.5,179200.0,32.6231,32.6777,32.3925,32.4654,179200.0
2007-10-19 15:30:00,53.47,53.67,53.3,53.42,229200.0,32.4472,32.5685,32.344,32.4168,229200.0
2007-10-22 09:30:00,51.75,53.4,50.03,53.27,812800.0,31.4034,32.4047,30.3597,32.3258,812800.0
2007-10-22 10:00:00,53.28,53.55,53.19,53.49,105200.0,32.3319,32.4957,32.2772,32.4593,105200.0
2007-10-22 10:30:00,53.48,53.54,52.8,53.01,164800.0,32.4532,32.4896,32.0406,32.168,164800.0
2007-10-22 11:00:00,52.99,53.16,52.84,53.16,151400.0,32.1559,32.259,32.0649,32.259,151400.0
2007-10-22 11:30:00,53.21,53.33,53.07,53.33,77400.0,32.2894,32.3622,32.2044,32.3622,77400.0
2007-10-22 12:00:00,53.29,53.29,53.07,53.19,96000.0,32.3379,32.3379,32.2044,32.2772,96000.0
2007-10-22 12:30:00,53.2,53.65,53.06,53.61,136600.0,32.2833,32.5564,32.1984,32.5321,136600.0
2007-10-22 13:00:00,53.6,53.81,53.57,53.81,132600.0,32.526,32.6535,32.5078,32.6535,132600.0
2007-10-22 13:30:00,53.82,53.9,53.69,53.69,77600.0,32.6595,32.7081,32.5807,32.5807,77600.0
2007-10-22 14:00:00,53.71,53.85,53.68,53.72,85600.0,32.5928,32.6777,32.5746,32.5989,85600.0
2007-10-22 14:30:00,53.71,53.8,53.49,53.49,87600.0,32.5928,32.6474,32.4593,32.4593,87600.0
2007-10-22 15:00:00,53.49,53.65,53.4,53.56,84400.0,32.4593,32.5564,32.4047,32.5018,84400.0
2007-10-22 15:30:00,53.59,53.95,53.57,53.94,167600.0,32.52,32.7384,32.5078,32.7324,167600.0
2007-10-23 09:30:00,55.35,55.35,54.81,55.1,221600.0,33.588,33.588,33.2603,33.4363,221600.0
2007-10-23 10:00:00,55.14,55.4,55.09,55.29,128600.0,33.4606,33.6183,33.4302,33.5516,128600.0
2007-10-23 10:30:00,55.27,55.35,55.06,55.06,138000.0,33.5394,33.588,33.412,33.412,138000.0
2007-10-23 11:00:00,55.07,55.08,54.62,54.76,76800.0,33.4181,33.4241,33.145,33.23,76800.0
2007-10-23 11:30:00,54.77,55.16,54.68,55.14,139800.0,33.236,33.4727,33.1814,33.4606,139800.0
2007-10-23 12:00:00,55.14,55.24,55.02,55.06,86600.0,33.4606,33.5212,33.3877,33.412,86600.0
2007-10-23 12:30:00,55.1,55.26,55.09,55.13,68400.0,33.4363,33.5334,33.4302,33.4545,68400.0
2007-10-23 13:00:00,55.09,55.29,55.05,55.12,73600.0,33.4302,33.5516,33.4059,33.4484,73600.0
2007-10-23 13:30:00,55.1,55.23,55.08,55.16,63800.0,33.4363,33.5152,33.4241,33.4727,63800.0
2007-10-23 14:00:00,55.21,55.48,55.19,55.43,101400.0,33.503,33.6669,33.4909,33.6365,101400.0
2007-10-23 14:30:00,55.42,55.48,55.22,55.3,87600.0,33.6305,33.6669,33.5091,33.5577,87600.0
2007-10-23 15:00:00,55.27,55.46,55.2,55.43,102600.0,33.5394,33.6547,33.497,33.6365,102600.0
2007-10-23 15:30:00,55.41,55.63,55.33,55.6,202200.0,33.6244,33.7579,33.5759,33.7397,202200.0
2007-10-24 09:30:00,54.99,55.11,54.82,55.02,95200.0,33.3695,33.4424,33.2664,33.3877,95200.0
2007-10-24 10:00:00,55.02,55.02,54.5,54.74,146800.0,33.3877,33.3877,33.0722,33.2178,146800.0
2007-10-24 10:30:00,54.74,54.78,54.18,54.28,125400.0,33.2178,33.2421,32.878,32.9387,125400.0
2007-10-24 11:00:00,54.31,54.35,53.65,53.96,131000.0,32.9569,32.9812,32.5564,32.7445,131000.0
2007-10-24 11:30:00,53.99,54.19,53.9,54.02,90600.0,32.7627,32.8841,32.7081,32.7809,90600.0
2007-10-24 12:00:00,54.02,54.28,53.94,54.26,111000.0,32.7809,32.9387,32.7324,32.9265,111000.0
2007-10-24 12:30:00,54.23,54.33,54.08,54.18,68800.0,32.9083,32.969,32.8173,32.878,68800.0
2007-10-24 13:00:00,54.19,54.32,54.06,54.26,95000.0,32.8841,32.963,32.8052,32.9265,95000.0
2007-10-24 13:30:00,54.25,54.27,54.01,54.1,63800.0,32.9205,32.9326,32.7748,32.8295,63800.0
2007-10-24 14:00:00,54.07,54.29,53.79,54.28,201800.0,32.8113,32.9448,32.6413,32.9387,201800.0
2007-10-24 14:30:00,54.27,54.74,54.21,54.73,166400.0,32.9326,33.2178,32.8962,33.2118,166400.0
2007-10-24 15:00:00,54.71,55.15,54.63,55.15,155800.0,33.1996,33.4666,33.1511,33.4666,155800.0
2007-10-24 15:30:00,55.12,55.17,54.75,55.04,192000.0,33.4484,33.4788,33.2239,33.3999,192000.0
2007-10-25 09:30:00,55.75,55.79,55.02,55.05,176000.0,33.8307,33.855,33.3877,33.4059,176000.0
2007-10-25 10:00:00,55.05,55.79,55.05,55.62,116200.0,33.4059,33.855,33.4059,33.7518,116200.0
2007-10-25 10:30:00,55.65,55.65,55.42,55.6,77200.0,33.77,33.77,33.6305,33.7397,77200.0
2007-10-25 11:00:00,55.62,55.63,55.38,55.55,80400.0,33.7518,33.7579,33.6062,33.7094,80400.0
2007-10-25 11:30:00,55.57,55.68,55.26,55.32,82000.0,33.7215,33.7882,33.5334,33.5698,82000.0
2007-10-25 12:00:00,55.32,55.43,55.19,55.4,91800.0,33.5698,33.6365,33.4909,33.6183,91800.0
2007-10-25 12:30:00,55.38,55.39,55.19,55.28,65200.0,33.6062,33.6123,33.4909,33.5455,65200.0
2007-10-25 13:00:00,55.25,55.37,54.85,54.99,90200.0,33.5273,33.6001,33.2846,33.3695,90200.0
2007-10-25 13:30:00,55.02,55.2,54.99,55.06,84600.0,33.3877,33.497,33.3695,33.412,84600.0
2007-10-25 14:00:00,55.06,55.35,54.85,55.29,117800.0,33.412,33.588,33.2846,33.5516,117800.0
2007-10-25 14:30:00,55.3,55.57,55.09,55.57,147800.0,33.5577,33.7215,33.4302,33.7215,147800.0
2007-10-25 15:00:00,55.56,55.58,55.31,55.48,77200.0,33.7154,33.7276,33.5637,33.6669,77200.0
2007-10-25 15:30:00,55.49,55.74,55.39,55.6,118000.0,33.6729,33.8247,33.6123,33.7397,118000.0
2007-10-26 09:30:00,56.99,57.5,56.6,56.78,202000.0,34.5832,34.8927,34.3465,34.4558,202000.0
2007-10-26 10:00:00,56.75,57.01,56.68,56.92,98000.0,34.4376,34.5953,34.3951,34.5407,98000.0
2007-10-26 10:30:00,56.93,57.02,56.74,56.89,71800.0,34.5468,34.6014,34.4315,34.5225,71800.0
2007-10-26 11:00:00,56.88,56.99,56.84,56.89,61200.0,34.5164,34.5832,34.4922,34.5225,61200.0
2007-10-26 11:30:00,56.89,56.97,56.78,56.78,68000.0,34.5225,34.5711,34.4558,34.4558,68000.0
2007-10-26 12:00:00,56.74,56.85,56.66,56.85,54200.0,34.4315,34.4982,34.3829,34.4982,54200.0
2007-10-26 12:30:00,56.85,57.0,56.85,56.95,45200.0,34.4982,34.5893,34.4982,34.5589,45200.0
2007-10-26 13:00:00,56.96,57.22,56.91,57.15,64000.0,34.565,34.7228,34.5346,34.6803,64000.0
2007-10-26 13:30:00,57.15,57.29,57.05,57.24,47200.0,34.6803,34.7652,34.6196,34.7349,47200.0
2007-10-26 14:00:00,57.26,57.49,57.24,57.42,67400.0,34.747,34.8866,34.7349,34.8441,67400.0
2007-10-26 14:30:00,57.44,57.59,57.35,57.45,97000.0,34.8563,34.9473,34.8017,34.8623,97000.0
2007-10-26 15:00:00,57.46,57.47,57.25,57.41,87000.0,34.8684,34.8745,34.741,34.8381,87000.0
2007-10-26 15:30:00,57.41,57.63,57.4,57.48,146600.0,34.8381,34.9716,34.832,34.8805,146600.0
2007-10-29 09:30:00,57.99,58.81,57.5,58.17,435400.0,35.19,35.6876,34.8927,35.2993,435400.0
2007-10-29 10:00:00,58.18,58.19,57.87,58.06,224200.0,35.3053,35.3114,35.1172,35.2325,224200.0
2007-10-29 10:30:00,58.04,58.13,57.96,58.07,136800.0,35.2204,35.275,35.1718,35.2386,136800.0
2007-10-29 11:00:00,58.05,58.24,57.99,58.14,101800.0,35.2264,35.3417,35.19,35.281,101800.0
2007-10-29 11:30:00,58.17,58.23,58.08,58.1,103000.0,35.2993,35.3357,35.2446,35.2568,103000.0
2007-10-29 12:00:00,58.1,58.33,58.1,58.26,80400.0,35.2568,35.3963,35.2568,35.3539,80400.0
2007-10-29 12:30:00,58.28,58.35,58.13,58.32,66600.0,35.366,35.4085,35.275,35.3903,66600.0
2007-10-29 13:00:00,58.31,58.33,58.22,58.31,112600.0,35.3842,35.3963,35.3296,35.3842,112600.0
2007-10-29 13:30:00,58.31,58.34,58.28,58.3,123600.0,35.3842,35.4024,35.366,35.3781,123600.0
2007-10-29 14:00:00,58.32,58.35,58.18,58.21,153200.0,35.3903,35.4085,35.3053,35.3235,153200.0
2007-10-29 14:30:00,58.19,58.32,58.15,58.27,110800.0,35.3114,35.3903,35.2871,35.3599,110800.0
2007-10-29 15:00:00,58.3,58.36,58.22,58.36,55600.0,35.3781,35.4145,35.3296,35.4145,55600.0
2007-10-29 15:30:00,58.37,58.38,58.2,58.33,82600.0,35.4206,35.4267,35.3175,35.3963,82600.0
2007-10-30 09:30:00,57.85,58.09,57.6,57.74,243400.0,35.1051,35.2507,34.9534,35.0383,243400.0
2007-10-30 10:00:00,57.71,57.76,57.49,57.59,148600.0,35.0201,35.0505,34.8866,34.9473,148600.0
2007-10-30 10:30:00,57.6,57.68,57.55,57.66,60000.0,34.9534,35.0019,34.923,34.9898,60000.0
2007-10-30 11:00:00,57.65,57.73,57.55,57.57,74600.0,34.9837,35.0322,34.923,34.9352,74600.0
2007-10-30 11:30:00,57.6,57.68,57.55,57.58,69800.0,34.9534,35.0019,34.923,34.9412,69800.0
2007-10-30 12:00:00,57.59,57.67,57.58,57.59,47800.0,34.9473,34.9958,34.9412,34.9473,47800.0
2007-10-30 12:30:00,57.61,57.61,57.5,57.56,43000.0,34.9594,34.9594,34.8927,34.9291,43000.0
2007-10-30 13:00:00,57.57,57.74,57.52,57.71,137000.0,34.9352,35.0383,34.9048,35.0201,137000.0
2007-10-30 13:30:00,57.74,57.81,57.68,57.77,71000.0,35.0383,35.0808,35.0019,35.0565,71000.0
2007-10-30 14:00:00,57.77,57.81,57.68,57.69,127600.0,35.0565,35.0808,35.0019,35.008,127600.0
2007-10-30 14:30:00,57.69,57.8,57.65,57.69,127000.0,35.008,35.0747,34.9837,35.008,127000.0
2007-10-30 15:00:00,57.69,57.7,57.52,57.52,296000.0,35.008,35.014,34.9048,34.9048,296000.0
2007-10-30 15:30:00,57.52,57.52,57.24,57.27,201200.0,34.9048,34.9048,34.7349,34.7531,201200.0
2007-10-31 09:30:00,58.06,58.06,57.75,57.85,112400.0,35.2325,35.2325,35.0444,35.1051,112400.0
2007-10-31 10:00:00,57.85,57.99,57.82,57.94,87000.0,35.1051,35.19,35.0869,35.1597,87000.0
2007-10-31 10:30:00,57.93,58.12,57.87,58.05,80600.0,35.1536,35.2689,35.1172,35.2264,80600.0
2007-10-31 11:00:00,58.06,58.22,58.06,58.15,83200.0,35.2325,35.3296,35.2325,35.2871,83200.0
2007-10-31 11:30:00,58.15,58.33,58.13,58.32,50000.0,35.2871,35.3963,35.275,35.3903,50000.0
2007-10-31 12:00:00,58.35,58.44,58.26,58.27,50400.0,35.4085,35.4631,35.3539,35.3599,50400.0
2007-10-31 12:30:00,58.28,58.32,58.19,58.2,30200.0,35.366,35.3903,35.3114,35.3175,30200.0
2007-10-31 13:00:00,58.16,58.26,58.14,58.14,43600.0,35.2932,35.3539,35.281,35.281,43600.0
2007-10-31 13:30:00,58.15,58.17,58.0,58.01,64800.0,35.2871,35.2993,35.1961,35.2022,64800.0
2007-10-31 14:00:00,58.04,58.04,57.33,57.77,213600.0,35.2204,35.2204,34.7895,35.0565,213600.0
2007-10-31 14:30:00,57.84,58.93,57.77,58.75,93400.0,35.099,35.7604,35.0565,35.6512,93400.0
2007-10-31 15:00:00,58.73,58.84,58.23,58.3,131600.0,35.6391,35.7058,35.3357,35.3781,131600.0
2007-10-31 15:30:00,58.27,58.67,58.27,58.65,132800.0,35.3599,35.6027,35.3599,35.5905,132800.0
2007-11-01 09:30:00,57.13,57.25,56.5,56.88,236600.0,34.6681,34.741,34.2858,34.5164,236600.0
2007-11-01 10:00:00,56.85,56.98,56.52,56.76,191800.0,34.4982,34.5771,34.298,34.4436,191800.0
2007-11-01 10:30:00,56.74,57.15,56.68,57.13,103400.0,34.4315,34.6803,34.3951,34.6681,103400.0
2007-11-01 11:00:00,57.13,57.19,56.93,57.18,140800.0,34.6681,34.7046,34.5468,34.6985,140800.0
2007-11-01 11:30:00,57.16,57.21,56.98,57.21,115400.0,34.6864,34.7167,34.5771,34.7167,115400.0
2007-11-01 12:00:00,57.2,57.38,57.16,57.21,88000.0,34.7106,34.8199,34.6864,34.7167,88000.0
2007-11-01 12:30:00,57.18,57.27,57.1,57.24,38000.0,34.6985,34.7531,34.6499,34.7349,38000.0
2007-11-01 13:00:00,57.26,57.45,57.19,57.2,50000.0,34.747,34.8623,34.7046,34.7106,50000.0
2007-11-01 13:30:00,57.2,57.25,56.8,56.8,110200.0,34.7106,34.741,34.4679,34.4679,110200.0
2007-11-01 14:00:00,56.79,57.04,56.79,56.93,77800.0,34.4618,34.6135,34.4618,34.5468,77800.0
2007-11-01 14:30:00,56.93,57.18,56.9,57.13,68600.0,34.5468,34.6985,34.5286,34.6681,68600.0
2007-11-01 15:00:00,57.1,57.16,56.5,56.5,137200.0,34.6499,34.6864,34.2858,34.2858,137200.0
2007-11-01 15:30:00,56.5,56.59,56.14,56.37,222200.0,34.2858,34.3405,34.0674,34.207,222200.0
2007-11-02 09:30:00,56.95,57.09,56.17,56.3,268000.0,34.5589,34.6439,34.0856,34.1645,268000.0
2007-11-02 10:00:00,56.31,56.34,55.77,56.16,183200.0,34.1705,34.1888,33.8429,34.0795,183200.0
2007-11-02 10:30:00,56.14,56.33,55.98,56.13,97600.0,34.0674,34.1827,33.9703,34.0613,97600.0
2007-11-02 11:00:00,56.16,56.23,55.89,55.91,75000.0,34.0795,34.122,33.9157,33.9278,75000.0
2007-11-02 11:30:00,55.93,56.17,55.82,56.0,165400.0,33.94,34.0856,33.8732,33.9824,165400.0
2007-11-02 12:00:00,55.98,56.41,55.88,56.41,104400.0,33.9703,34.2312,33.9096,34.2312,104400.0
2007-11-02 12:30:00,56.4,56.68,56.27,56.68,120400.0,34.2252,34.3951,34.1463,34.3951,120400.0
2007-11-02 13:00:00,56.72,56.85,56.48,56.52,124000.0,34.4193,34.4982,34.2737,34.298,124000.0
2007-11-02 13:30:00,56.59,56.67,56.4,56.54,90600.0,34.3405,34.389,34.2252,34.3101,90600.0
2007-11-02 14:00:00,56.6,56.66,56.35,56.57,101800.0,34.3465,34.3829,34.1948,34.3283,101800.0
2007-11-02 14:30:00,56.58,56.58,56.08,56.17,86000.0,34.3344,34.3344,34.031,34.0856,86000.0
2007-11-02 15:00:00,56.15,56.44,56.07,56.34,69600.0,34.0735,34.2494,34.0249,34.1888,69600.0
2007-11-02 15:30:00,56.35,56.74,56.24,56.74,77200.0,34.1948,34.4315,34.1281,34.4315,77200.0
2007-11-05 09:30:00,55.0,55.17,54.6,55.17,328800.0,33.3756,33.4788,33.1329,33.4788,328800.0
2007-11-05 10:00:00,55.17,55.46,55.13,55.39,233000.0,33.4788,33.6547,33.4545,33.6123,233000.0
2007-11-05 10:30:00,55.37,55.69,55.37,55.63,140200.0,33.6001,33.7943,33.6001,33.7579,140200.0
2007-11-05 11:00:00,55.68,55.73,55.47,55.5,101000.0,33.7882,33.8186,33.6608,33.679,101000.0
2007-11-05 11:30:00,55.51,55.71,55.43,55.66,21000.0,33.6851,33.8065,33.6365,33.7761,21000.0
2007-11-05 12:00:00,55.69,55.69,55.45,55.52,45200.0,33.7943,33.7943,33.6487,33.6912,45200.0
2007-11-05 12:30:00,55.47,55.59,55.43,55.47,47600.0,33.6608,33.7336,33.6365,33.6608,47600.0
2007-11-05 13:00:00,55.45,55.55,55.25,55.27,29800.0,33.6487,33.7094,33.5273,33.5394,29800.0
2007-11-05 13:30:00,55.3,55.35,54.82,54.86,90000.0,33.5577,33.588,33.2664,33.2906,90000.0
2007-11-05 14:00:00,54.9,55.03,54.71,54.8,105400.0,33.3149,33.3938,33.1996,33.2542,105400.0
2007-11-05 14:30:00,54.77,54.91,54.63,54.77,99200.0,33.236,33.321,33.1511,33.236,99200.0
2007-11-05 15:00:00,54.8,55.5,54.77,55.38,81400.0,33.2542,33.679,33.236,33.6062,81400.0
2007-11-05 15:30:00,55.41,55.63,55.25,55.25,121200.0,33.6244,33.7579,33.5273,33.5273,121200.0
2007-11-06 09:30:00,56.17,56.76,56.17,56.47,164000.0,34.0856,34.4436,34.0856,34.2676,164000.0
2007-11-06 10:00:00,56.46,56.56,56.34,56.4,89000.0,34.2616,34.3223,34.1888,34.2252,89000.0
2007-11-06 10:30:00,56.39,56.42,55.91,56.05,128600.0,34.2191,34.2373,33.9278,34.0128,128600.0
2007-11-06 11:00:00,56.07,56.26,56.02,56.19,185200.0,34.0249,34.1402,33.9946,34.0977,185200.0
2007-11-06 11:30:00,56.22,56.43,56.12,56.27,224800.0,34.1159,34.2434,34.0553,34.1463,224800.0
2007-11-06 12:00:00,56.31,56.53,56.19,56.38,78600.0,34.1705,34.3041,34.0977,34.213,78600.0
2007-11-06 12:30:00,56.38,56.46,56.3,56.45,88800.0,34.213,34.2616,34.1645,34.2555,88800.0
2007-11-06 13:00:00,56.44,56.6,56.44,56.53,59200.0,34.2494,34.3465,34.2494,34.3041,59200.0
2007-11-06 13:30:00,56.52,56.73,56.51,56.61,62000.0,34.298,34.4254,34.2919,34.3526,62000.0
2007-11-06 14:00:00,56.62,56.73,56.55,56.59,70400.0,34.3587,34.4254,34.3162,34.3405,70400.0
2007-11-06 14:30:00,56.56,56.75,56.55,56.73,119600.0,34.3223,34.4376,34.3162,34.4254,119600.0
2007-11-06 15:00:00,56.75,56.93,56.65,56.91,179000.0,34.4376,34.5468,34.3769,34.5346,179000.0
2007-11-06 15:30:00,56.93,57.2,56.88,57.2,125000.0,34.5468,34.7106,34.5164,34.7106,125000.0
2007-11-07 09:30:00,56.77,56.77,56.29,56.56,198000.0,34.4497,34.4497,34.1584,34.3223,198000.0
2007-11-07 10:00:00,56.49,56.74,56.49,56.57,121600.0,34.2798,34.4315,34.2798,34.3283,121600.0
2007-11-07 10:30:00,56.57,56.6,56.13,56.17,108600.0,34.3283,34.3465,34.0613,34.0856,108600.0
2007-11-07 11:00:00,56.13,56.37,56.09,56.31,103600.0,34.0613,34.207,34.037,34.1705,103600.0
2007-11-07 11:30:00,56.33,56.35,56.15,56.34,60800.0,34.1827,34.1948,34.0735,34.1888,60800.0
2007-11-07 12:00:00,56.33,56.33,55.84,56.06,125400.0,34.1827,34.1827,33.8853,34.0188,125400.0
2007-11-07 12:30:00,56.04,56.13,55.63,55.72,103200.0,34.0067,34.0613,33.7579,33.8125,103200.0
2007-11-07 13:00:00,55.67,55.85,55.29,55.4,99400.0,33.7822,33.8914,33.5516,33.6183,99400.0
2007-11-07 13:30:00,55.43,55.69,55.41,55.63,94000.0,33.6365,33.7943,33.6244,33.7579,94000.0
2007-11-07 14:00:00,55.61,55.85,55.46,55.83,117800.0,33.7458,33.8914,33.6547,33.8793,117800.0
2007-11-07 14:30:00,55.84,55.88,55.54,55.6,112200.0,33.8853,33.9096,33.7033,33.7397,112200.0
2007-11-07 15:00:00,55.62,55.83,55.38,55.38,105200.0,33.7518,33.8793,33.6062,33.6062,105200.0
2007-11-07 15:30:00,55.38,55.48,54.95,54.95,200200.0,33.6062,33.6669,33.3453,33.3453,200200.0
2007-11-08 09:30:00,55.12,55.95,55.12,55.62,357400.0,33.4484,33.9521,33.4484,33.7518,357400.0
2007-11-08 10:00:00,55.59,55.74,55.18,55.57,193400.0,33.7336,33.8247,33.4848,33.7215,193400.0
2007-11-08 10:30:00,55.54,55.71,55.31,55.64,122600.0,33.7033,33.8065,33.5637,33.764,122600.0
2007-11-08 11:00:00,55.61,55.8,55.52,55.58,93200.0,33.7458,33.8611,33.6912,33.7276,93200.0
2007-11-08 11:30:00,55.57,55.64,55.15,55.26,132000.0,33.7215,33.764,33.4666,33.5334,132000.0
2007-11-08 12:00:00,55.24,55.33,54.66,54.77,188600.0,33.5212,33.5759,33.1693,33.236,188600.0
2007-11-08 12:30:00,54.74,54.82,53.88,54.05,264400.0,33.2178,33.2664,32.696,32.7991,264400.0
2007-11-08 13:00:00,54.08,54.09,53.42,53.95,238000.0,32.8173,32.8234,32.4168,32.7384,238000.0
2007-11-08 13:30:00,53.88,54.25,53.88,54.25,110800.0,32.696,32.9205,32.696,32.9205,110800.0
2007-11-08 14:00:00,54.25,54.3,53.91,53.96,105600.0,32.9205,32.9508,32.7142,32.7445,105600.0
2007-11-08 14:30:00,53.95,54.14,53.65,53.94,142600.0,32.7384,32.8537,32.5564,32.7324,142600.0
2007-11-08 15:00:00,53.99,55.02,53.96,54.95,202000.0,32.7627,33.3877,32.7445,33.3453,202000.0
2007-11-08 15:30:00,54.97,55.62,54.8,55.37,349000.0,33.3574,33.7518,33.2542,33.6001,349000.0
2007-11-09 09:30:00,55.4,55.4,54.45,54.67,397600.0,33.6183,33.6183,33.0418,33.1753,397600.0
2007-11-09 10:00:00,54.68,55.13,54.5,55.0,147800.0,33.1814,33.4545,33.0722,33.3756,147800.0
2007-11-09 10:30:00,55.0,55.09,54.35,54.4,98400.0,33.3756,33.4302,32.9812,33.0115,98400.0
2007-11-09 11:00:00,54.45,54.52,53.91,54.24,148400.0,33.0418,33.0843,32.7142,32.9144,148400.0
2007-11-09 11:30:00,54.2,54.52,54.13,54.26,346600.0,32.8901,33.0843,32.8477,32.9265,346600.0
2007-11-09 12:00:00,54.26,54.43,54.09,54.4,70000.0,32.9265,33.0297,32.8234,33.0115,70000.0
2007-11-09 12:30:00,54.38,54.76,54.37,54.44,61000.0,32.9994,33.23,32.9933,33.0358,61000.0
2007-11-09 13:00:00,54.41,54.55,54.25,54.46,51400.0,33.0176,33.1025,32.9205,33.0479,51400.0
2007-11-09 13:30:00,54.48,54.58,54.34,54.49,40200.0,33.0601,33.1207,32.9751,33.0661,40200.0
2007-11-09 14:00:00,54.48,55.13,54.4,55.06,91200.0,33.0601,33.4545,33.0115,33.412,91200.0
2007-11-09 14:30:00,55.02,55.22,54.9,55.01,60600.0,33.3877,33.5091,33.3149,33.3817,60600.0
2007-11-09 15:00:00,55.04,55.34,54.97,55.17,66200.0,33.3999,33.5819,33.3574,33.4788,66200.0
2007-11-09 15:30:00,55.17,55.18,54.32,54.32,100600.0,33.4788,33.4848,32.963,32.963,100600.0
2007-11-12 09:30:00,53.72,53.72,53.0,53.2,395400.0,32.5989,32.5989,32.1619,32.2833,395400.0
2007-11-12 10:00:00,53.23,53.23,52.59,52.88,202000.0,32.3015,32.3015,31.9131,32.0891,202000.0
2007-11-12 10:30:00,52.95,53.09,52.8,52.96,154600.0,32.1316,32.2166,32.0406,32.1377,154600.0
2007-11-12 11:00:00,52.93,53.31,52.93,53.27,74400.0,32.1195,32.3501,32.1195,32.3258,74400.0
2007-11-12 11:30:00,53.29,53.3,52.92,52.99,97800.0,32.3379,32.344,32.1134,32.1559,97800.0
2007-11-12 12:00:00,52.97,53.19,52.97,53.18,62600.0,32.1437,32.2772,32.1437,32.2712,62600.0
2007-11-12 12:30:00,53.15,53.42,53.07,53.09,154400.0,32.253,32.4168,32.2044,32.2166,154400.0
2007-11-12 13:00:00,53.09,53.16,52.84,53.15,84000.0,32.2166,32.259,32.0649,32.253,84000.0
2007-11-12 13:30:00,53.16,53.17,52.54,52.63,131800.0,32.259,32.2651,31.8828,31.9374,131800.0
2007-11-12 14:00:00,52.59,52.67,52.25,52.48,153400.0,31.9131,31.9617,31.7068,31.8464,153400.0
2007-11-12 14:30:00,52.45,52.7,52.38,52.41,104400.0,31.8282,31.9799,31.7857,31.8039,104400.0
2007-11-12 15:00:00,52.37,52.37,51.71,51.72,140800.0,31.7796,31.7796,31.3791,31.3852,140800.0
2007-11-12 15:30:00,51.72,51.98,51.27,51.39,271400.0,31.3852,31.543,31.1121,31.1849,271400.0
2007-11-13 09:30:00,53.88,53.91,51.99,53.72,374800.0,32.696,32.7142,31.549,32.5989,374800.0
2007-11-13 10:00:00,53.69,53.9,53.63,53.85,171800.0,32.5807,32.7081,32.5442,32.6777,171800.0
2007-11-13 10:30:00,53.85,53.87,53.55,53.68,131800.0,32.6777,32.6899,32.4957,32.5746,131800.0
2007-11-13 11:00:00,53.73,54.12,53.72,54.1,83200.0,32.6049,32.8416,32.5989,32.8295,83200.0
2007-11-13 11:30:00,54.09,54.19,53.94,53.98,62800.0,32.8234,32.8841,32.7324,32.7566,62800.0
2007-11-13 12:00:00,53.98,53.98,53.83,53.91,54000.0,32.7566,32.7566,32.6656,32.7142,54000.0
2007-11-13 12:30:00,53.92,53.99,53.78,53.85,94000.0,32.7202,32.7627,32.6353,32.6777,94000.0
2007-11-13 13:00:00,53.88,54.15,53.8,54.13,88200.0,32.696,32.8598,32.6474,32.8477,88200.0
2007-11-13 13:30:00,54.13,54.48,54.1,54.35,91600.0,32.8477,33.0601,32.8295,32.9812,91600.0
2007-11-13 14:00:00,54.33,54.9,54.27,54.42,151200.0,32.969,33.3149,32.9326,33.0236,151200.0
2007-11-13 14:30:00,54.43,54.7,54.38,54.65,97200.0,33.0297,33.1936,32.9994,33.1632,97200.0
2007-11-13 15:00:00,54.66,54.99,54.66,54.96,127600.0,33.1693,33.3695,33.1693,33.3513,127600.0
2007-11-13 15:30:00,54.96,55.19,54.76,54.95,495400.0,33.3513,33.4909,33.23,33.3453,495400.0
2007-11-14 09:30:00,56.08,56.33,55.56,55.6,180200.0,34.031,34.1827,33.7154,33.7397,180200.0
2007-11-14 10:00:00,55.58,55.88,55.47,55.74,119000.0,33.7276,33.9096,33.6608,33.8247,119000.0
2007-11-14 10:30:00,55.72,55.77,55.51,55.68,134200.0,33.8125,33.8429,33.6851,33.7882,134200.0
2007-11-14 11:00:00,55.66,55.73,55.38,55.51,93000.0,33.7761,33.8186,33.6062,33.6851,93000.0
2007-11-14 11:30:00,55.54,55.76,55.44,55.7,37200.0,33.7033,33.8368,33.6426,33.8004,37200.0
2007-11-14 12:00:00,55.71,55.97,55.63,55.93,40000.0,33.8065,33.9642,33.7579,33.94,40000.0
2007-11-14 12:30:00,55.93,55.97,55.7,55.72,40000.0,33.94,33.9642,33.8004,33.8125,40000.0
2007-11-14 13:00:00,55.72,56.0,55.72,55.98,47200.0,33.8125,33.9824,33.8125,33.9703,47200.0
2007-11-14 13:30:00,55.98,56.01,55.7,55.7,90200.0,33.9703,33.9885,33.8004,33.8004,90200.0
2007-11-14 14:00:00,55.67,55.86,55.6,55.7,90400.0,33.7822,33.8975,33.7397,33.8004,90400.0
2007-11-14 14:30:00,55.71,55.79,55.54,55.59,169400.0,33.8065,33.855,33.7033,33.7336,169400.0
2007-11-14 15:00:00,55.54,55.66,55.5,55.62,83200.0,33.7033,33.7761,33.679,33.7518,83200.0
2007-11-14 15:30:00,55.56,55.56,54.66,54.88,133200.0,33.7154,33.7154,33.1693,33.3028,133200.0
2007-11-15 09:30:00,54.44,54.47,54.13,54.32,403000.0,33.0358,33.054,32.8477,32.963,403000.0
2007-11-15 10:00:00,54.31,54.55,54.16,54.44,108800.0,32.9569,33.1025,32.8659,33.0358,108800.0
2007-11-15 10:30:00,54.4,54.62,54.26,54.43,62400.0,33.0115,33.145,32.9265,33.0297,62400.0
2007-11-15 11:00:00,54.41,54.58,54.35,54.39,36200.0,33.0176,33.1207,32.9812,33.0054,36200.0
2007-11-15 11:30:00,54.4,54.4,54.08,54.13,86400.0,33.0115,33.0115,32.8173,32.8477,86400.0
2007-11-15 12:00:00,54.21,54.32,54.08,54.09,66800.0,32.8962,32.963,32.8173,32.8234,66800.0
2007-11-15 12:30:00,54.04,54.07,53.82,54.01,101600.0,32.793,32.8113,32.6595,32.7748,101600.0
2007-11-15 13:00:00,53.99,54.12,53.92,54.0,25200.0,32.7627,32.8416,32.7202,32.7688,25200.0
2007-11-15 13:30:00,54.06,54.13,53.79,53.85,131400.0,32.8052,32.8477,32.6413,32.6777,131400.0
2007-11-15 14:00:00,53.83,53.84,53.65,53.76,57000.0,32.6656,32.6717,32.5564,32.6231,57000.0
2007-11-15 14:30:00,53.76,53.88,53.19,53.19,93400.0,32.6231,32.696,32.2772,32.2772,93400.0
2007-11-15 15:00:00,53.18,53.57,53.01,53.52,67800.0,32.2712,32.5078,32.168,32.4775,67800.0
2007-11-15 15:30:00,53.5,53.69,53.08,53.51,269000.0,32.4654,32.5807,32.2105,32.4714,269000.0
2007-11-16 09:30:00,53.9,54.2,53.54,53.54,264600.0,32.7081,32.8901,32.4896,32.4896,264600.0
2007-11-16 10:00:00,53.5,53.72,53.29,53.46,133200.0,32.4654,32.5989,32.3379,32.4411,133200.0
2007-11-16 10:30:00,53.38,53.57,53.25,53.49,54600.0,32.3925,32.5078,32.3137,32.4593,54600.0
2007-11-16 11:00:00,53.47,53.83,53.47,53.56,49000.0,32.4472,32.6656,32.4472,32.5018,49000.0
2007-11-16 11:30:00,53.52,54.09,53.51,54.01,65400.0,32.4775,32.8234,32.4714,32.7748,65400.0
2007-11-16 12:00:00,53.99,54.42,53.99,54.38,35800.0,32.7627,33.0236,32.7627,32.9994,35800.0
2007-11-16 12:30:00,54.21,54.37,54.13,54.19,31400.0,32.8962,32.9933,32.8477,32.8841,31400.0
2007-11-16 13:00:00,54.15,54.3,54.12,54.15,46000.0,32.8598,32.9508,32.8416,32.8598,46000.0
2007-11-16 13:30:00,54.13,54.38,54.04,54.17,48400.0,32.8477,32.9994,32.793,32.8719,48400.0
2007-11-16 14:00:00,54.2,54.2,53.84,54.09,50200.0,32.8901,32.8901,32.6717,32.8234,50200.0
2007-11-16 14:30:00,54.05,54.15,53.79,54.02,76000.0,32.7991,32.8598,32.6413,32.7809,76000.0
2007-11-16 15:00:00,54.06,54.12,53.89,53.93,71000.0,32.8052,32.8416,32.702,32.7263,71000.0
2007-11-16 15:30:00,53.95,54.43,53.86,54.37,91000.0,32.7384,33.0297,32.6838,32.9933,91000.0
2007-11-19 09:30:00,52.9,53.5,52.9,53.1,98400.0,32.1013,32.4654,32.1013,32.2226,98400.0
2007-11-19 10:00:00,53.08,53.12,52.74,52.86,162400.0,32.2105,32.2348,32.0042,32.077,162400.0
2007-11-19 10:30:00,52.88,52.91,52.38,52.38,110800.0,32.0891,32.1073,31.7857,31.7857,110800.0
2007-11-19 11:00:00,52.38,52.46,52.16,52.34,88600.0,31.7857,31.8343,31.6522,31.7614,88600.0
2007-11-19 11:30:00,52.34,52.51,52.27,52.32,55600.0,31.7614,31.8646,31.719,31.7493,55600.0
2007-11-19 12:00:00,52.31,52.58,52.31,52.58,32600.0,31.7432,31.9071,31.7432,31.9071,32600.0
2007-11-19 12:30:00,52.56,52.61,52.23,52.26,34800.0,31.8949,31.9253,31.6947,31.7129,34800.0
2007-11-19 13:00:00,52.35,52.35,51.94,52.14,54600.0,31.7675,31.7675,31.5187,31.6401,54600.0
2007-11-19 13:30:00,52.12,52.25,51.81,51.85,60600.0,31.6279,31.7068,31.4398,31.4641,60600.0
2007-11-19 14:00:00,51.85,52.25,51.82,52.25,20800.0,31.4641,31.7068,31.4459,31.7068,20800.0
2007-11-19 14:30:00,52.25,52.47,52.11,52.17,38000.0,31.7068,31.8403,31.6219,31.6583,38000.0
2007-11-19 15:00:00,52.15,52.39,52.0,52.27,49200.0,31.6461,31.7918,31.5551,31.719,49200.0
2007-11-19 15:30:00,52.27,52.34,51.92,52.05,225200.0,31.719,31.7614,31.5066,31.5855,225200.0
2007-11-20 09:30:00,52.81,53.34,52.55,53.24,184000.0,32.0466,32.3683,31.8889,32.3076,184000.0
2007-11-20 10:00:00,53.37,53.54,53.23,53.27,117000.0,32.3865,32.4896,32.3015,32.3258,117000.0
2007-11-20 10:30:00,53.29,53.72,53.23,53.58,58200.0,32.3379,32.5989,32.3015,32.5139,58200.0
2007-11-20 11:00:00,53.61,53.73,53.52,53.52,29600.0,32.5321,32.6049,32.4775,32.4775,29600.0
2007-11-20 11:30:00,53.58,53.63,53.33,53.34,48400.0,32.5139,32.5442,32.3622,32.3683,48400.0
2007-11-20 12:00:00,53.3,53.38,52.97,53.0,94000.0,32.344,32.3925,32.1437,32.1619,94000.0
2007-11-20 12:30:00,53.01,53.06,52.75,53.0,75800.0,32.168,32.1984,32.0102,32.1619,75800.0
2007-11-20 13:00:00,52.96,52.96,52.13,52.2,119400.0,32.1377,32.1377,31.634,31.6765,119400.0
2007-11-20 13:30:00,52.22,52.57,52.21,52.52,81200.0,31.6886,31.901,31.6825,31.8707,81200.0
2007-11-20 14:00:00,52.5,52.68,52.02,52.02,91000.0,31.8585,31.9678,31.5673,31.5673,91000.0
2007-11-20 14:30:00,52.13,52.6,51.99,52.23,129400.0,31.634,31.9192,31.549,31.6947,129400.0
2007-11-20 15:00:00,52.26,52.6,52.08,52.57,142200.0,31.7129,31.9192,31.6037,31.901,142200.0
2007-11-20 15:30:00,52.6,53.38,52.59,53.02,191600.0,31.9192,32.3925,31.9131,32.1741,191600.0
2007-11-21 09:30:00,52.03,52.15,51.24,51.42,231200.0,31.5733,31.6461,31.0939,31.2032,231200.0
2007-11-21 10:00:00,51.43,51.47,51.0,51.19,249000.0,31.2092,31.2335,30.9483,31.0636,249000.0
2007-11-21 10:30:00,51.19,51.21,50.64,50.72,427400.0,31.0636,31.0757,30.7298,30.7784,427400.0
2007-11-21 11:00:00,50.72,50.75,50.43,50.74,282400.0,30.7784,30.7966,30.6024,30.7905,282400.0
2007-11-21 11:30:00,50.75,50.99,50.63,50.9,76600.0,30.7966,30.9422,30.7238,30.8876,76600.0
2007-11-21 12:00:00,50.84,51.14,50.8,50.88,71600.0,30.8512,31.0332,30.8269,30.8755,71600.0
2007-11-21 12:30:00,50.81,51.58,50.76,51.52,65400.0,30.833,31.3002,30.8026,31.2638,65400.0
2007-11-21 13:00:00,51.5,51.68,51.26,51.27,77800.0,31.2517,31.3609,31.1061,31.1121,77800.0
2007-11-21 13:30:00,51.26,51.33,51.11,51.29,74800.0,31.1061,31.1485,31.015,31.1243,74800.0
2007-11-21 14:00:00,51.28,51.42,51.23,51.35,80400.0,31.1182,31.2032,31.0879,31.1607,80400.0
2007-11-21 14:30:00,51.34,51.65,51.31,51.65,52400.0,31.1546,31.3427,31.1364,31.3427,52400.0
2007-11-21 15:00:00,51.69,51.74,51.11,51.22,166600.0,31.367,31.3973,31.015,31.0818,166600.0
2007-11-21 15:30:00,51.16,51.22,50.74,50.74,94000.0,31.0454,31.0818,30.7905,30.7905,94000.0
2007-11-23 09:30:00,51.58,52.13,50.94,51.49,284800.0,31.3002,31.634,30.9119,31.2456,284800.0
2007-11-23 10:00:00,51.5,51.7,51.47,51.59,237600.0,31.2517,31.3731,31.2335,31.3063,237600.0
2007-11-23 10:30:00,51.49,51.67,51.49,51.64,65800.0,31.2456,31.3549,31.2456,31.3367,65800.0
2007-11-23 11:00:00,51.65,51.8,51.63,51.74,526800.0,31.3427,31.4337,31.3306,31.3973,526800.0
2007-11-23 11:30:00,51.76,51.88,51.74,51.79,61200.0,31.4095,31.4823,31.3973,31.4277,61200.0
2007-11-23 12:00:00,51.74,51.85,51.71,51.8,354800.0,31.3973,31.4641,31.3791,31.4337,354800.0
2007-11-23 12:30:00,51.83,51.83,51.57,51.74,72600.0,31.452,31.452,31.2942,31.3973,72600.0
2007-11-26 09:30:00,52.28,52.53,51.93,52.52,165400.0,31.725,31.8767,31.5126,31.8707,165400.0
2007-11-26 10:00:00,52.53,52.56,52.09,52.1,94200.0,31.8767,31.8949,31.6097,31.6158,94200.0
2007-11-26 10:30:00,52.13,52.22,51.75,51.77,107000.0,31.634,31.6886,31.4034,31.4155,107000.0
2007-11-26 11:00:00,51.77,51.95,51.52,51.57,42000.0,31.4155,31.5248,31.2638,31.2942,42000.0
2007-11-26 11:30:00,51.6,51.79,51.6,51.63,33600.0,31.3124,31.4277,31.3124,31.3306,33600.0
2007-11-26 12:00:00,51.68,51.87,51.52,51.87,21800.0,31.3609,31.4762,31.2638,31.4762,21800.0
2007-11-26 12:30:00,51.87,51.98,51.74,51.89,74800.0,31.4762,31.543,31.3973,31.4884,74800.0
2007-11-26 13:00:00,51.9,51.96,51.69,51.69,68200.0,31.4944,31.5308,31.367,31.367,68200.0
2007-11-26 13:30:00,51.69,51.87,51.42,51.5,71000.0,31.367,31.4762,31.2032,31.2517,71000.0
2007-11-26 14:00:00,51.47,51.54,51.3,51.41,67800.0,31.2335,31.276,31.1303,31.1971,67800.0
2007-11-26 14:30:00,51.42,51.48,50.84,50.85,94400.0,31.2032,31.2396,30.8512,30.8573,94400.0
2007-11-26 15:00:00,50.86,50.88,50.25,50.3,113400.0,30.8633,30.8755,30.4932,30.5235,113400.0
2007-11-26 15:30:00,50.31,50.53,49.76,49.95,324800.0,30.5296,30.6631,30.1958,30.3111,324800.0
2007-11-27 09:30:00,50.74,51.2,50.74,51.04,287800.0,30.7905,31.0697,30.7905,30.9726,287800.0
2007-11-27 10:00:00,51.03,51.03,50.33,50.75,143200.0,30.9665,30.9665,30.5417,30.7966,143200.0
2007-11-27 10:30:00,50.77,51.37,50.77,51.35,462200.0,30.8087,31.1728,30.8087,31.1607,462200.0
2007-11-27 11:00:00,51.37,51.38,51.11,51.27,51000.0,31.1728,31.1789,31.015,31.1121,51000.0
2007-11-27 11:30:00,51.3,51.56,51.25,51.36,64400.0,31.1303,31.2881,31.1,31.1667,64400.0
2007-11-27 12:00:00,51.37,51.45,51.24,51.33,45800.0,31.1728,31.2214,31.0939,31.1485,45800.0
2007-11-27 12:30:00,51.35,51.78,51.35,51.67,43200.0,31.1607,31.4216,31.1607,31.3549,43200.0
2007-11-27 13:00:00,51.66,51.79,51.57,51.75,51200.0,31.3488,31.4277,31.2942,31.4034,51200.0
2007-11-27 13:30:00,51.75,51.76,51.32,51.4,56400.0,31.4034,31.4095,31.1425,31.191,56400.0
2007-11-27 14:00:00,51.39,51.55,51.21,51.42,183600.0,31.1849,31.282,31.0757,31.2032,183600.0
2007-11-27 14:30:00,51.39,51.44,50.82,51.13,148600.0,31.1849,31.2153,30.8391,31.0272,148600.0
2007-11-27 15:00:00,51.16,51.31,50.96,51.15,154600.0,31.0454,31.1364,30.924,31.0393,154600.0
2007-11-27 15:30:00,51.19,51.91,51.11,51.83,93200.0,31.0636,31.5005,31.015,31.452,93200.0
2007-11-28 09:30:00,52.34,53.25,52.21,52.77,511200.0,31.7614,32.3137,31.6825,32.0224,511200.0
2007-11-28 10:00:00,52.77,52.88,52.63,52.88,119400.0,32.0224,32.0891,31.9374,32.0891,119400.0
2007-11-28 10:30:00,52.89,53.27,52.87,53.18,93200.0,32.0952,32.3258,32.0831,32.2712,93200.0
2007-11-28 11:00:00,53.15,53.2,53.03,53.1,55400.0,32.253,32.2833,32.1801,32.2226,55400.0
2007-11-28 11:30:00,53.06,53.24,53.01,53.21,68000.0,32.1984,32.3076,32.168,32.2894,68000.0
2007-11-28 12:00:00,53.24,53.45,53.24,53.41,80000.0,32.3076,32.435,32.3076,32.4107,80000.0
2007-11-28 12:30:00,53.39,53.49,53.35,53.49,70800.0,32.3986,32.4593,32.3743,32.4593,70800.0
2007-11-28 13:00:00,53.5,53.65,53.38,53.63,55000.0,32.4654,32.5564,32.3925,32.5442,55000.0
2007-11-28 13:30:00,53.65,53.92,53.62,53.9,141600.0,32.5564,32.7202,32.5382,32.7081,141600.0
2007-11-28 14:00:00,53.88,54.1,53.8,53.98,197200.0,32.696,32.8295,32.6474,32.7566,197200.0
2007-11-28 14:30:00,53.98,54.19,53.93,54.08,135600.0,32.7566,32.8841,32.7263,32.8173,135600.0
2007-11-28 15:00:00,54.09,54.27,54.01,54.25,165200.0,32.8234,32.9326,32.7748,32.9205,165200.0
2007-11-28 15:30:00,54.25,54.41,53.9,54.25,270800.0,32.9205,33.0176,32.7081,32.9205,270800.0
2007-11-29 09:30:00,53.3,53.51,53.1,53.31,304200.0,32.344,32.4714,32.2226,32.3501,304200.0
2007-11-29 10:00:00,53.31,53.41,53.0,53.16,244600.0,32.3501,32.4107,32.1619,32.259,244600.0
2007-11-29 10:30:00,53.14,53.38,53.09,53.3,131200.0,32.2469,32.3925,32.2166,32.344,131200.0
2007-11-29 11:00:00,53.3,53.66,53.27,53.66,121600.0,32.344,32.5625,32.3258,32.5625,121600.0
2007-11-29 11:30:00,53.72,54.08,53.72,53.95,154400.0,32.5989,32.8173,32.5989,32.7384,154400.0
2007-11-29 12:00:00,53.95,54.01,53.78,53.9,124800.0,32.7384,32.7748,32.6353,32.7081,124800.0
2007-11-29 12:30:00,53.9,53.9,53.45,53.46,135000.0,32.7081,32.7081,32.435,32.4411,135000.0
2007-11-29 13:00:00,53.48,53.52,53.25,53.33,111600.0,32.4532,32.4775,32.3137,32.3622,111600.0
2007-11-29 13:30:00,53.35,53.51,53.11,53.49,165000.0,32.3743,32.4714,32.2287,32.4593,165000.0
2007-11-29 14:00:00,53.43,53.62,53.32,53.52,81200.0,32.4229,32.5382,32.3561,32.4775,81200.0
2007-11-29 14:30:00,53.52,53.62,53.4,53.55,101000.0,32.4775,32.5382,32.4047,32.4957,101000.0
2007-11-29 15:00:00,53.54,53.67,53.38,53.53,135600.0,32.4896,32.5685,32.3925,32.4836,135600.0
2007-11-29 15:30:00,53.54,53.57,53.35,53.47,174000.0,32.4896,32.5078,32.3743,32.4472,174000.0
2007-11-30 09:30:00,55.47,55.47,54.27,54.32,467600.0,33.6608,33.6608,32.9326,32.963,467600.0
2007-11-30 10:00:00,54.32,54.45,54.17,54.2,568800.0,32.963,33.0418,32.8719,32.8901,568800.0
2007-11-30 10:30:00,54.2,54.35,53.98,54.02,264200.0,32.8901,32.9812,32.7566,32.7809,264200.0
2007-11-30 11:00:00,54.04,54.04,53.65,53.74,204800.0,32.793,32.793,32.5564,32.611,204800.0
2007-11-30 11:30:00,53.74,53.93,53.66,53.93,80200.0,32.611,32.7263,32.5625,32.7263,80200.0
2007-11-30 12:00:00,53.93,53.94,53.67,53.74,132000.0,32.7263,32.7324,32.5685,32.611,132000.0
2007-11-30 12:30:00,53.76,53.92,53.72,53.9,66400.0,32.6231,32.7202,32.5989,32.7081,66400.0
2007-11-30 13:00:00,53.9,53.99,53.76,53.99,97400.0,32.7081,32.7627,32.6231,32.7627,97400.0
2007-11-30 13:30:00,53.99,54.14,53.97,54.04,124800.0,32.7627,32.8537,32.7506,32.793,124800.0
2007-11-30 14:00:00,54.04,54.07,53.83,53.95,108000.0,32.793,32.8113,32.6656,32.7384,108000.0
2007-11-30 14:30:00,53.95,54.02,53.73,53.77,184000.0,32.7384,32.7809,32.6049,32.6292,184000.0
2007-11-30 15:00:00,53.79,53.79,53.33,53.6,179200.0,32.6413,32.6413,32.3622,32.526,179200.0
2007-11-30 15:30:00,53.59,53.69,53.43,53.56,220400.0,32.52,32.5807,32.4229,32.5018,220400.0
2007-12-03 09:30:00,53.85,53.85,53.41,53.52,262200.0,32.6777,32.6777,32.4107,32.4775,262200.0
2007-12-03 10:00:00,53.54,53.71,53.4,53.42,109200.0,32.4896,32.5928,32.4047,32.4168,109200.0
2007-12-03 10:30:00,53.4,53.8,53.4,53.76,82000.0,32.4047,32.6474,32.4047,32.6231,82000.0
2007-12-03 11:00:00,53.75,53.77,53.49,53.65,78000.0,32.6171,32.6292,32.4593,32.5564,78000.0
2007-12-03 11:30:00,53.63,53.8,53.6,53.74,67400.0,32.5442,32.6474,32.526,32.611,67400.0
2007-12-03 12:00:00,53.72,53.85,53.62,53.82,71600.0,32.5989,32.6777,32.5382,32.6595,71600.0
2007-12-03 12:30:00,53.82,53.92,53.7,53.73,57400.0,32.6595,32.7202,32.5867,32.6049,57400.0
2007-12-03 13:00:00,53.72,53.75,53.6,53.63,58000.0,32.5989,32.6171,32.526,32.5442,58000.0
2007-12-03 13:30:00,53.59,53.65,53.49,53.54,52600.0,32.52,32.5564,32.4593,32.4896,52600.0
2007-12-03 14:00:00,53.54,53.68,53.54,53.56,68200.0,32.4896,32.5746,32.4896,32.5018,68200.0
2007-12-03 14:30:00,53.55,53.66,53.45,53.65,93800.0,32.4957,32.5625,32.435,32.5564,93800.0
2007-12-03 15:00:00,53.63,53.74,53.48,53.71,90000.0,32.5442,32.611,32.4532,32.5928,90000.0
2007-12-03 15:30:00,53.71,53.79,53.55,53.63,94400.0,32.5928,32.6413,32.4957,32.5442,94400.0
2007-12-04 09:30:00,53.71,53.76,53.32,53.76,264400.0,32.5928,32.6231,32.3561,32.6231,264400.0
2007-12-04 10:00:00,53.79,53.81,53.62,53.8,48800.0,32.6413,32.6535,32.5382,32.6474,48800.0
2007-12-04 10:30:00,53.81,53.98,53.79,53.85,48400.0,32.6535,32.7566,32.6413,32.6777,48400.0
2007-12-04 11:00:00,53.85,54.02,53.82,53.88,59000.0,32.6777,32.7809,32.6595,32.696,59000.0
2007-12-04 11:30:00,53.85,53.97,53.79,53.81,39600.0,32.6777,32.7506,32.6413,32.6535,39600.0
2007-12-04 12:00:00,53.84,53.93,53.8,53.91,95200.0,32.6717,32.7263,32.6474,32.7142,95200.0
2007-12-04 12:30:00,53.9,54.02,53.86,53.97,37200.0,32.7081,32.7809,32.6838,32.7506,37200.0
2007-12-04 13:00:00,53.99,54.01,53.84,53.88,42000.0,32.7627,32.7748,32.6717,32.696,42000.0
2007-12-04 13:30:00,53.88,53.94,53.83,53.92,52800.0,32.696,32.7324,32.6656,32.7202,52800.0
2007-12-04 14:00:00,53.84,53.88,53.7,53.8,49200.0,32.6717,32.696,32.5867,32.6474,49200.0
2007-12-04 14:30:00,53.81,53.94,53.74,53.92,42000.0,32.6535,32.7324,32.611,32.7202,42000.0
2007-12-04 15:00:00,53.92,53.94,53.74,53.77,358600.0,32.7202,32.7324,32.611,32.6292,358600.0
2007-12-04 15:30:00,53.79,53.8,53.63,53.64,87000.0,32.6413,32.6474,32.5442,32.5503,87000.0
2007-12-05 09:30:00,54.72,55.2,54.72,55.07,109800.0,33.2057,33.497,33.2057,33.4181,109800.0
2007-12-05 10:00:00,55.04,55.27,55.02,55.27,129600.0,33.3999,33.5394,33.3877,33.5394,129600.0
2007-12-05 10:30:00,55.27,55.49,55.21,55.48,83400.0,33.5394,33.6729,33.503,33.6669,83400.0
2007-12-05 11:00:00,55.48,55.71,55.44,55.68,64800.0,33.6669,33.8065,33.6426,33.7882,64800.0
2007-12-05 11:30:00,55.69,55.77,55.62,55.71,78600.0,33.7943,33.8429,33.7518,33.8065,78600.0
2007-12-05 12:00:00,55.72,55.72,55.61,55.68,170000.0,33.8125,33.8125,33.7458,33.7882,170000.0
2007-12-05 12:30:00,55.68,55.75,55.5,55.59,80200.0,33.7882,33.8307,33.679,33.7336,80200.0
2007-12-05 13:00:00,55.56,55.64,55.4,55.52,139400.0,33.7154,33.764,33.6183,33.6912,139400.0
2007-12-05 13:30:00,55.53,55.69,55.53,55.6,45200.0,33.6972,33.7943,33.6972,33.7397,45200.0
2007-12-05 14:00:00,55.67,55.74,55.3,55.3,125800.0,33.7822,33.8247,33.5577,33.5577,125800.0
2007-12-05 14:30:00,55.32,55.5,55.19,55.28,114800.0,33.5698,33.679,33.4909,33.5455,114800.0
2007-12-05 15:00:00,55.31,55.52,55.27,55.49,128800.0,33.5637,33.6912,33.5394,33.6729,128800.0
2007-12-05 15:30:00,55.48,55.63,55.43,55.63,207600.0,33.6669,33.7579,33.6365,33.7579,207600.0
2007-12-06 09:30:00,55.37,55.64,55.22,55.52,226000.0,33.6001,33.764,33.5091,33.6912,226000.0
2007-12-06 10:00:00,55.49,55.72,55.49,55.59,144800.0,33.6729,33.8125,33.6729,33.7336,144800.0
2007-12-06 10:30:00,55.56,55.57,55.38,55.52,149600.0,33.7154,33.7215,33.6062,33.6912,149600.0
2007-12-06 11:00:00,55.51,55.65,55.42,55.63,116000.0,33.6851,33.77,33.6305,33.7579,116000.0
2007-12-06 11:30:00,55.64,55.77,55.63,55.73,114800.0,33.764,33.8429,33.7579,33.8186,114800.0
2007-12-06 12:00:00,55.74,55.81,55.7,55.7,45800.0,33.8247,33.8671,33.8004,33.8004,45800.0
2007-12-06 12:30:00,55.73,55.88,55.73,55.88,49800.0,33.8186,33.9096,33.8186,33.9096,49800.0
2007-12-06 13:00:00,55.88,55.97,55.76,55.81,139400.0,33.9096,33.9642,33.8368,33.8671,139400.0
2007-12-06 13:30:00,55.81,55.83,55.7,55.7,52200.0,33.8671,33.8793,33.8004,33.8004,52200.0
2007-12-06 14:00:00,55.71,56.0,55.69,55.97,37400.0,33.8065,33.9824,33.7943,33.9642,37400.0
2007-12-06 14:30:00,55.99,56.35,55.99,56.31,121800.0,33.9764,34.1948,33.9764,34.1705,121800.0
2007-12-06 15:00:00,56.31,56.52,56.31,56.49,136200.0,34.1705,34.298,34.1705,34.2798,136200.0
2007-12-06 15:30:00,56.51,56.53,56.41,56.5,127000.0,34.2919,34.3041,34.2312,34.2858,127000.0
2007-12-07 09:30:00,56.04,56.32,55.66,55.75,215000.0,34.0067,34.1766,33.7761,33.8307,215000.0
2007-12-07 10:00:00,55.79,55.83,55.59,55.6,126200.0,33.855,33.8793,33.7336,33.7397,126200.0
2007-12-07 10:30:00,55.6,55.63,55.49,55.62,123400.0,33.7397,33.7579,33.6729,33.7518,123400.0
2007-12-07 11:00:00,55.64,55.74,55.61,55.65,77800.0,33.764,33.8247,33.7458,33.77,77800.0
2007-12-07 11:30:00,55.67,55.88,55.66,55.84,74000.0,33.7822,33.9096,33.7761,33.8853,74000.0
2007-12-07 12:00:00,55.82,55.87,55.75,55.82,25400.0,33.8732,33.9035,33.8307,33.8732,25400.0
2007-12-07 12:30:00,55.83,55.87,55.78,55.78,56200.0,33.8793,33.9035,33.8489,33.8489,56200.0
2007-12-07 13:00:00,55.77,55.8,55.52,55.54,62200.0,33.8429,33.8611,33.6912,33.7033,62200.0
2007-12-07 13:30:00,55.56,55.67,55.49,55.61,37600.0,33.7154,33.7822,33.6729,33.7458,37600.0
2007-12-07 14:00:00,55.61,55.72,55.6,55.65,68600.0,33.7458,33.8125,33.7397,33.77,68600.0
2007-12-07 14:30:00,55.66,55.79,55.65,55.73,35800.0,33.7761,33.855,33.77,33.8186,35800.0
2007-12-07 15:00:00,55.74,55.83,55.71,55.77,52600.0,33.8247,33.8793,33.8065,33.8429,52600.0
2007-12-07 15:30:00,55.77,55.81,55.56,55.64,245200.0,33.8429,33.8671,33.7154,33.764,245200.0
2007-12-10 09:30:00,55.9,55.9,55.43,55.64,198400.0,33.9217,33.9217,33.6365,33.764,198400.0
2007-12-10 10:00:00,55.62,55.93,55.62,55.75,78400.0,33.7518,33.94,33.7518,33.8307,78400.0
2007-12-10 10:30:00,55.8,55.9,55.77,55.9,82800.0,33.8611,33.9217,33.8429,33.9217,82800.0
2007-12-10 11:00:00,55.9,55.91,55.69,55.74,88400.0,33.9217,33.9278,33.7943,33.8247,88400.0
2007-12-10 11:30:00,55.71,55.73,55.58,55.6,62400.0,33.8065,33.8186,33.7276,33.7397,62400.0
2007-12-10 12:00:00,55.59,55.69,55.57,55.69,27400.0,33.7336,33.7943,33.7215,33.7943,27400.0
2007-12-10 12:30:00,55.69,55.71,55.61,55.61,87000.0,33.7943,33.8065,33.7458,33.7458,87000.0
2007-12-10 13:00:00,55.62,55.77,55.6,55.65,50400.0,33.7518,33.8429,33.7397,33.77,50400.0
2007-12-10 13:30:00,55.67,55.71,55.58,55.58,49200.0,33.7822,33.8065,33.7276,33.7276,49200.0
2007-12-10 14:00:00,55.58,55.6,55.47,55.59,70000.0,33.7276,33.7397,33.6608,33.7336,70000.0
2007-12-10 14:30:00,55.59,55.7,55.49,55.58,117600.0,33.7336,33.8004,33.6729,33.7276,117600.0
2007-12-10 15:00:00,55.54,55.68,55.54,55.58,53000.0,33.7033,33.7882,33.7033,33.7276,53000.0
2007-12-10 15:30:00,55.59,55.68,55.47,55.63,97800.0,33.7336,33.7882,33.6608,33.7579,97800.0
2007-12-11 09:30:00,56.42,56.42,55.51,55.54,91000.0,34.2373,34.2373,33.6851,33.7033,91000.0
2007-12-11 10:00:00,55.54,55.6,55.4,55.42,113000.0,33.7033,33.7397,33.6183,33.6305,113000.0
2007-12-11 10:30:00,55.42,55.45,55.22,55.25,60400.0,33.6305,33.6487,33.5091,33.5273,60400.0
2007-12-11 11:00:00,55.25,55.38,55.23,55.38,56200.0,33.5273,33.6062,33.5152,33.6062,56200.0
2007-12-11 11:30:00,55.38,55.45,55.35,55.45,77600.0,33.6062,33.6487,33.588,33.6487,77600.0
2007-12-11 12:00:00,55.44,55.52,55.4,55.5,42400.0,33.6426,33.6912,33.6183,33.679,42400.0
2007-12-11 12:30:00,55.51,55.63,55.48,55.61,14600.0,33.6851,33.7579,33.6669,33.7458,14600.0
2007-12-11 13:00:00,55.62,55.72,55.59,55.69,45400.0,33.7518,33.8125,33.7336,33.7943,45400.0
2007-12-11 13:30:00,55.7,55.91,55.64,55.82,66000.0,33.8004,33.9278,33.764,33.8732,66000.0
2007-12-11 14:00:00,55.82,55.97,54.35,54.6,465600.0,33.8732,33.9642,32.9812,33.1329,465600.0
2007-12-11 14:30:00,54.59,54.65,53.8,54.15,272200.0,33.1268,33.1632,32.6474,32.8598,272200.0
2007-12-11 15:00:00,54.1,54.13,53.52,53.6,240200.0,32.8295,32.8477,32.4775,32.526,240200.0
2007-12-11 15:30:00,53.63,53.79,53.2,53.47,301200.0,32.5442,32.6413,32.2833,32.4472,301200.0
2007-12-12 09:30:00,54.83,56.2,54.83,55.63,371200.0,33.2724,34.1038,33.2724,33.7579,371200.0
2007-12-12 10:00:00,55.63,55.68,55.25,55.54,184600.0,33.7579,33.7882,33.5273,33.7033,184600.0
2007-12-12 10:30:00,55.54,55.56,55.15,55.19,67400.0,33.7033,33.7154,33.4666,33.4909,67400.0
2007-12-12 11:00:00,55.12,55.45,55.1,55.31,76600.0,33.4484,33.6487,33.4363,33.5637,76600.0
2007-12-12 11:30:00,55.32,55.49,55.25,55.32,62000.0,33.5698,33.6729,33.5273,33.5698,62000.0
2007-12-12 12:00:00,55.32,55.34,55.13,55.22,29200.0,33.5698,33.5819,33.4545,33.5091,29200.0
2007-12-12 12:30:00,55.19,55.19,54.6,54.71,75800.0,33.4909,33.4909,33.1329,33.1996,75800.0
2007-12-12 13:00:00,54.73,54.96,54.63,54.85,49200.0,33.2118,33.3513,33.1511,33.2846,49200.0
2007-12-12 13:30:00,54.83,55.05,54.79,55.04,45200.0,33.2724,33.4059,33.2482,33.3999,45200.0
2007-12-12 14:00:00,55.02,55.2,54.94,54.95,54800.0,33.3877,33.497,33.3392,33.3453,54800.0
2007-12-12 14:30:00,54.91,54.98,54.77,54.77,80200.0,33.321,33.3635,33.236,33.236,80200.0
2007-12-12 15:00:00,54.75,54.75,53.9,54.35,155000.0,33.2239,33.2239,32.7081,32.9812,155000.0
2007-12-12 15:30:00,54.31,54.88,54.02,54.77,101600.0,32.9569,33.3028,32.7809,33.236,101600.0
2007-12-13 09:30:00,54.75,54.75,53.4,53.42,223000.0,33.2239,33.2239,32.4047,32.4168,223000.0
2007-12-13 10:00:00,53.42,53.78,53.36,53.6,99400.0,32.4168,32.6353,32.3804,32.526,99400.0
2007-12-13 10:30:00,53.6,53.67,53.24,53.24,76400.0,32.526,32.5685,32.3076,32.3076,76400.0
2007-12-13 11:00:00,53.26,53.3,53.0,53.1,159000.0,32.3197,32.344,32.1619,32.2226,159000.0
2007-12-13 11:30:00,53.12,53.22,53.07,53.12,115800.0,32.2348,32.2954,32.2044,32.2348,115800.0
2007-12-13 12:00:00,53.13,53.17,53.0,53.07,112600.0,32.2408,32.2651,32.1619,32.2044,112600.0
2007-12-13 12:30:00,53.05,53.13,53.02,53.04,52000.0,32.1923,32.2408,32.1741,32.1862,52000.0
2007-12-13 13:00:00,53.05,53.27,53.04,53.24,83000.0,32.1923,32.3258,32.1862,32.3076,83000.0
2007-12-13 13:30:00,53.26,53.27,53.04,53.25,60200.0,32.3197,32.3258,32.1862,32.3137,60200.0
2007-12-13 14:00:00,53.26,53.71,53.13,53.58,84600.0,32.3197,32.5928,32.2408,32.5139,84600.0
2007-12-13 14:30:00,53.57,53.62,53.38,53.5,44200.0,32.5078,32.5382,32.3925,32.4654,44200.0
2007-12-13 15:00:00,53.46,53.72,53.35,53.72,76800.0,32.4411,32.5989,32.3743,32.5989,76800.0
2007-12-13 15:30:00,53.71,54.15,53.62,53.87,234800.0,32.5928,32.8598,32.5382,32.6899,234800.0
2007-12-14 09:30:00,53.63,53.63,52.47,52.51,201400.0,32.5442,32.5442,31.8403,31.8646,201400.0
2007-12-14 10:00:00,52.52,52.91,52.51,52.8,230200.0,31.8707,32.1073,31.8646,32.0406,230200.0
2007-12-14 10:30:00,52.78,53.07,52.73,53.07,88800.0,32.0284,32.2044,31.9981,32.2044,88800.0
2007-12-14 11:00:00,53.09,53.15,52.9,52.96,124200.0,32.2166,32.253,32.1013,32.1377,124200.0
2007-12-14 11:30:00,52.95,52.96,52.77,52.83,44400.0,32.1316,32.1377,32.0224,32.0588,44400.0
2007-12-14 12:00:00,52.84,52.93,52.75,52.78,55400.0,32.0649,32.1195,32.0102,32.0284,55400.0
2007-12-14 12:30:00,52.79,52.85,52.6,52.83,98200.0,32.0345,32.0709,31.9192,32.0588,98200.0
2007-12-14 13:00:00,52.82,52.9,52.7,52.88,22000.0,32.0527,32.1013,31.9799,32.0891,22000.0
2007-12-14 13:30:00,52.89,52.9,52.7,52.8,54000.0,32.0952,32.1013,31.9799,32.0406,54000.0
2007-12-14 14:00:00,52.81,52.81,52.63,52.72,52200.0,32.0466,32.0466,31.9374,31.992,52200.0
2007-12-14 14:30:00,52.66,52.81,52.47,52.47,89800.0,31.9556,32.0466,31.8403,31.8403,89800.0
2007-12-14 15:00:00,52.47,52.57,52.3,52.53,114200.0,31.8403,31.901,31.7372,31.8767,114200.0
2007-12-14 15:30:00,52.51,52.7,52.42,52.47,237600.0,31.8646,31.9799,31.81,31.8403,237600.0
2007-12-17 09:30:00,51.93,51.93,51.1,51.1,348800.0,31.5126,31.5126,31.009,31.009,348800.0
2007-12-17 10:00:00,51.1,51.21,50.97,51.11,311000.0,31.009,31.0757,30.9301,31.015,311000.0
2007-12-17 10:30:00,51.11,51.31,51.06,51.27,116600.0,31.015,31.1364,30.9847,31.1121,116600.0
2007-12-17 11:00:00,51.28,51.43,51.13,51.16,87400.0,31.1182,31.2092,31.0272,31.0454,87400.0
2007-12-17 11:30:00,51.19,51.2,50.95,51.05,50600.0,31.0636,31.0697,30.9179,30.9786,50600.0
2007-12-17 12:00:00,51.05,51.06,50.98,51.03,48400.0,30.9786,30.9847,30.9361,30.9665,48400.0
2007-12-17 12:30:00,51.03,51.03,50.85,50.97,107000.0,30.9665,30.9665,30.8573,30.9301,107000.0
2007-12-17 13:00:00,50.97,50.99,50.63,50.76,83800.0,30.9301,30.9422,30.7238,30.8026,83800.0
2007-12-17 13:30:00,50.73,50.78,50.46,50.47,78000.0,30.7844,30.8148,30.6206,30.6267,78000.0
2007-12-17 14:00:00,50.42,50.63,50.35,50.63,64000.0,30.5963,30.7238,30.5538,30.7238,64000.0
2007-12-17 14:30:00,50.61,50.71,50.3,50.3,80600.0,30.7116,30.7723,30.5235,30.5235,80600.0
2007-12-17 15:00:00,50.3,50.33,50.05,50.14,142800.0,30.5235,30.5417,30.3718,30.4264,142800.0
2007-12-17 15:30:00,50.12,50.49,50.0,50.06,213800.0,30.4143,30.6388,30.3415,30.3779,213800.0
2007-12-18 09:30:00,50.99,51.6,50.99,51.58,200400.0,30.9422,31.3124,30.9422,31.3002,200400.0
2007-12-18 10:00:00,51.58,51.63,51.22,51.31,167600.0,31.3002,31.3306,31.0818,31.1364,167600.0
2007-12-18 10:30:00,51.33,51.34,51.0,51.24,82200.0,31.1485,31.1546,30.9483,31.0939,82200.0
2007-12-18 11:00:00,51.25,51.25,51.02,51.04,108400.0,31.1,31.1,30.9604,30.9726,108400.0
2007-12-18 11:30:00,51.02,51.07,50.55,50.55,107400.0,30.9604,30.9908,30.6752,30.6752,107400.0
2007-12-18 12:00:00,50.56,50.62,50.29,50.56,90400.0,30.6813,30.7177,30.5174,30.6813,90400.0
2007-12-18 12:30:00,50.57,50.79,50.52,50.67,41600.0,30.6873,30.8209,30.657,30.748,41600.0
2007-12-18 13:00:00,50.63,50.96,50.55,50.9,431600.0,30.7238,30.924,30.6752,30.8876,431600.0
2007-12-18 13:30:00,50.92,51.07,50.85,50.99,139200.0,30.8997,30.9908,30.8573,30.9422,139200.0
2007-12-18 14:00:00,50.99,51.41,50.98,51.41,145800.0,30.9422,31.1971,30.9361,31.1971,145800.0
2007-12-18 14:30:00,51.4,51.54,51.32,51.33,159000.0,31.191,31.276,31.1425,31.1485,159000.0
2007-12-18 15:00:00,51.32,51.54,51.3,51.49,182000.0,31.1425,31.276,31.1303,31.2456,182000.0
2007-12-18 15:30:00,51.49,51.69,51.41,51.46,133000.0,31.2456,31.367,31.1971,31.2274,133000.0
2007-12-19 09:30:00,51.81,51.92,51.51,51.8,136400.0,31.4398,31.5066,31.2578,31.4337,136400.0
2007-12-19 10:00:00,51.82,51.99,51.77,51.91,129800.0,31.4459,31.549,31.4155,31.5005,129800.0
2007-12-19 10:30:00,51.91,52.17,51.9,52.04,41000.0,31.5005,31.6583,31.4944,31.5794,41000.0
2007-12-19 11:00:00,52.04,52.09,51.66,51.69,109600.0,31.5794,31.6097,31.3488,31.367,109600.0
2007-12-19 11:30:00,51.59,51.77,51.49,51.51,69600.0,31.3063,31.4155,31.2456,31.2578,69600.0
2007-12-19 12:00:00,51.51,51.9,51.51,51.87,60800.0,31.2578,31.4944,31.2578,31.4762,60800.0
2007-12-19 12:30:00,51.84,51.85,51.63,51.74,41200.0,31.458,31.4641,31.3306,31.3973,41200.0
2007-12-19 13:00:00,51.69,51.72,51.5,51.52,35200.0,31.367,31.3852,31.2517,31.2638,35200.0
2007-12-19 13:30:00,51.59,51.69,51.42,51.53,35600.0,31.3063,31.367,31.2032,31.2699,35600.0
2007-12-19 14:00:00,51.52,52.05,51.52,51.97,120600.0,31.2638,31.5855,31.2638,31.5369,120600.0
2007-12-19 14:30:00,51.96,52.07,51.88,51.92,51600.0,31.5308,31.5976,31.4823,31.5066,51600.0
2007-12-19 15:00:00,51.92,52.15,51.85,51.97,299000.0,31.5066,31.6461,31.4641,31.5369,299000.0
2007-12-19 15:30:00,51.96,52.05,51.83,51.89,237800.0,31.5308,31.5855,31.452,31.4884,237800.0
2007-12-20 09:30:00,52.07,52.15,51.81,51.84,328800.0,31.5976,31.6461,31.4398,31.458,328800.0
2007-12-20 10:00:00,51.84,51.88,51.58,51.63,123600.0,31.458,31.4823,31.3002,31.3306,123600.0
2007-12-20 10:30:00,51.63,51.85,51.62,51.63,135400.0,31.3306,31.4641,31.3245,31.3306,135400.0
2007-12-20 11:00:00,51.65,51.73,51.59,51.65,118000.0,31.3427,31.3913,31.3063,31.3427,118000.0
2007-12-20 11:30:00,51.65,51.65,51.46,51.5,111200.0,31.3427,31.3427,31.2274,31.2517,111200.0
2007-12-20 12:00:00,51.46,51.59,51.36,51.58,125600.0,31.2274,31.3063,31.1667,31.3002,125600.0
2007-12-20 12:30:00,51.6,51.63,51.41,51.48,90800.0,31.3124,31.3306,31.1971,31.2396,90800.0
2007-12-20 13:00:00,51.48,51.73,51.46,51.67,40600.0,31.2396,31.3913,31.2274,31.3549,40600.0
2007-12-20 13:30:00,51.68,51.74,51.58,51.68,88000.0,31.3609,31.3973,31.3002,31.3609,88000.0
2007-12-20 14:00:00,51.69,51.88,51.66,51.88,115000.0,31.367,31.4823,31.3488,31.4823,115000.0
2007-12-20 14:30:00,51.87,51.99,51.83,51.92,59200.0,31.4762,31.549,31.452,31.5066,59200.0
2007-12-20 15:00:00,51.91,51.91,51.7,51.7,153000.0,31.5005,31.5005,31.3731,31.3731,153000.0
2007-12-20 15:30:00,51.74,51.86,51.64,51.83,218400.0,31.3973,31.4702,31.3367,31.452,218400.0
2007-12-21 09:30:00,52.26,52.93,52.26,52.78,119400.0,31.7129,32.1195,31.7129,32.0284,119400.0
2007-12-21 10:00:00,52.78,53.0,52.74,52.97,114800.0,32.0284,32.1619,32.0042,32.1437,114800.0
2007-12-21 10:30:00,52.97,53.0,52.92,52.95,185200.0,32.1437,32.1619,32.1134,32.1316,185200.0
2007-12-21 11:00:00,52.97,53.06,52.95,53.05,40600.0,32.1437,32.1984,32.1316,32.1923,40600.0
2007-12-21 11:30:00,53.04,53.06,52.98,53.02,78200.0,32.1862,32.1984,32.1498,32.1741,78200.0
2007-12-21 12:00:00,53.02,53.1,52.97,53.02,114800.0,32.1741,32.2226,32.1437,32.1741,114800.0
2007-12-21 12:30:00,53.02,53.06,52.96,52.98,48000.0,32.1741,32.1984,32.1377,32.1498,48000.0
2007-12-21 13:00:00,52.98,53.06,52.98,53.04,93000.0,32.1498,32.1984,32.1498,32.1862,93000.0
2007-12-21 13:30:00,53.02,53.1,53.01,53.09,34600.0,32.1741,32.2226,32.168,32.2166,34600.0
2007-12-21 14:00:00,53.09,53.22,53.07,53.21,36600.0,32.2166,32.2954,32.2044,32.2894,36600.0
2007-12-21 14:30:00,53.21,53.31,53.19,53.31,111600.0,32.2894,32.3501,32.2772,32.3501,111600.0
2007-12-21 15:00:00,53.31,53.37,53.23,53.33,52200.0,32.3501,32.3865,32.3015,32.3622,52200.0
2007-12-21 15:30:00,53.33,53.38,53.17,53.38,74000.0,32.3622,32.3925,32.2651,32.3925,74000.0
2007-12-24 09:30:00,52.73,53.16,52.73,53.0,154600.0,32.59,32.8557,32.59,32.7568,154600.0
2007-12-24 10:00:00,52.96,53.1,52.92,52.97,60000.0,32.7321,32.8186,32.7074,32.7383,60000.0
2007-12-24 10:30:00,52.97,53.02,52.95,53.01,53200.0,32.7383,32.7692,32.7259,32.763,53200.0
2007-12-24 11:00:00,53.02,53.08,52.98,53.06,73800.0,32.7692,32.8063,32.7445,32.7939,73800.0
2007-12-24 11:30:00,53.05,53.05,52.99,53.01,60600.0,32.7877,32.7877,32.7507,32.763,60600.0
2007-12-24 12:00:00,53.02,53.08,53.02,53.04,108200.0,32.7692,32.8063,32.7692,32.7816,108200.0
2007-12-24 12:30:00,53.06,53.24,53.05,53.24,185800.0,32.7939,32.9052,32.7877,32.9052,185800.0
2007-12-24 13:00:00,53.24,53.25,52.99,52.99,4200.0,32.9052,32.9114,32.7507,32.7507,4200.0
2007-12-24 13:30:00,52.99,52.99,52.99,52.99,0.0,32.7507,32.7507,32.7507,32.7507,0.0
2007-12-24 14:00:00,52.99,52.99,52.99,52.99,0.0,32.7507,32.7507,32.7507,32.7507,0.0
2007-12-24 14:30:00,53.01,53.01,53.0,53.0,400.0,32.763,32.763,32.7568,32.7568,400.0
2007-12-24 15:00:00,53.0,53.0,53.0,53.0,0.0,32.7568,32.7568,32.7568,32.7568,0.0
2007-12-24 15:30:00,53.0,53.0,53.0,53.0,0.0,32.7568,32.7568,32.7568,32.7568,0.0
2007-12-26 09:30:00,52.99,53.16,52.85,52.92,98800.0,32.7507,32.8557,32.6641,32.7074,98800.0
2007-12-26 10:00:00,52.91,53.03,52.9,53.0,81200.0,32.7012,32.7754,32.695,32.7568,81200.0
2007-12-26 10:30:00,53.0,53.1,52.99,53.09,51200.0,32.7568,32.8186,32.7507,32.8125,51200.0
2007-12-26 11:00:00,53.09,53.19,53.08,53.12,35400.0,32.8125,32.8743,32.8063,32.831,35400.0
2007-12-26 11:30:00,53.12,53.15,53.06,53.11,101800.0,32.831,32.8495,32.7939,32.8248,101800.0
2007-12-26 12:00:00,53.1,53.19,53.1,53.19,28000.0,32.8186,32.8743,32.8186,32.8743,28000.0
2007-12-26 12:30:00,53.19,53.31,53.19,53.31,61200.0,32.8743,32.9484,32.8743,32.9484,61200.0
2007-12-26 13:00:00,53.32,53.5,53.3,53.35,124800.0,32.9546,33.0659,32.9423,32.9732,124800.0
2007-12-26 13:30:00,53.35,53.49,53.34,53.47,86800.0,32.9732,33.0597,32.967,33.0473,86800.0
2007-12-26 14:00:00,53.48,53.62,53.48,53.58,71200.0,33.0535,33.14,33.0535,33.1153,71200.0
2007-12-26 14:30:00,53.58,53.66,53.46,53.56,158600.0,33.1153,33.1648,33.0411,33.103,158600.0
2007-12-26 15:00:00,53.57,53.6,53.45,53.48,88000.0,33.1091,33.1277,33.035,33.0535,88000.0
2007-12-26 15:30:00,53.48,53.64,53.45,53.62,93200.0,33.0535,33.1524,33.035,33.14,93200.0
2007-12-27 09:30:00,53.17,53.96,52.5,52.8,99600.0,32.8619,33.3502,32.4478,32.6332,99600.0
2007-12-27 10:00:00,52.82,52.98,52.82,52.91,53600.0,32.6456,32.7445,32.6456,32.7012,53600.0
2007-12-27 10:30:00,52.92,53.01,52.71,52.72,120000.0,32.7074,32.763,32.5776,32.5838,120000.0
2007-12-27 11:00:00,52.77,52.77,52.55,52.69,92800.0,32.6147,32.6147,32.4787,32.5652,92800.0
2007-12-27 11:30:00,52.69,52.73,52.67,52.72,36800.0,32.5652,32.59,32.5529,32.5838,36800.0
2007-12-27 12:00:00,52.74,52.74,52.54,52.54,50000.0,32.5961,32.5961,32.4725,32.4725,50000.0
2007-12-27 12:30:00,52.54,52.54,52.34,52.42,30400.0,32.4725,32.4725,32.3489,32.3984,30400.0
2007-12-27 13:00:00,52.42,52.49,52.36,52.48,21400.0,32.3984,32.4416,32.3613,32.4355,21400.0
2007-12-27 13:30:00,52.49,52.59,52.45,52.54,24400.0,32.4416,32.5034,32.4169,32.4725,24400.0
2007-12-27 14:00:00,52.54,52.68,52.53,52.6,53400.0,32.4725,32.5591,32.4664,32.5096,53400.0
2007-12-27 14:30:00,52.59,52.6,52.42,52.48,42800.0,32.5034,32.5096,32.3984,32.4355,42800.0
2007-12-27 15:00:00,52.49,52.56,52.43,52.43,36000.0,32.4416,32.4849,32.4046,32.4046,36000.0
2007-12-27 15:30:00,52.41,52.43,52.2,52.21,109600.0,32.3922,32.4046,32.2624,32.2686,109600.0
2007-12-28 09:30:00,53.99,4000.0,52.69,52.97,168000.0,33.3687,2472.2144,32.5652,32.7383,168000.0
2007-12-28 10:00:00,52.95,52.95,52.54,52.72,116400.0,32.7259,32.7259,32.4725,32.5838,116400.0
2007-12-28 10:30:00,52.74,52.77,52.65,52.66,20000.0,32.5961,32.6147,32.5405,32.5467,20000.0
2007-12-28 11:00:00,52.66,52.72,52.63,52.7,85600.0,32.5467,32.5838,32.5282,32.5714,85600.0
2007-12-28 11:30:00,52.71,52.74,52.52,52.54,105600.0,32.5776,32.5961,32.4602,32.4725,105600.0
2007-12-28 12:00:00,52.55,52.58,52.37,52.4,51000.0,32.4787,32.4973,32.3675,32.386,51000.0
2007-12-28 12:30:00,52.41,52.45,52.27,52.29,39000.0,32.3922,32.4169,32.3057,32.318,39000.0
2007-12-28 13:00:00,52.31,52.39,52.24,52.33,65200.0,32.3304,32.3798,32.2871,32.3427,65200.0
2007-12-28 13:30:00,52.35,52.46,52.28,52.45,38400.0,32.3551,32.4231,32.3118,32.4169,38400.0
2007-12-28 14:00:00,52.45,52.48,52.39,52.43,37400.0,32.4169,32.4355,32.3798,32.4046,37400.0
2007-12-28 14:30:00,52.44,52.55,52.42,52.45,113400.0,32.4107,32.4787,32.3984,32.4169,113400.0
2007-12-28 15:00:00,52.45,52.56,52.38,52.51,53200.0,32.4169,32.4849,32.3736,32.454,53200.0
2007-12-28 15:30:00,52.54,52.71,52.45,52.59,108000.0,32.4725,32.5776,32.4169,32.5034,108000.0
2007-12-31 09:30:00,53.09,53.24,52.66,52.67,155000.0,32.8125,32.9052,32.5467,32.5529,155000.0
2007-12-31 10:00:00,52.72,52.75,52.67,52.69,80000.0,32.5838,32.6023,32.5529,32.5652,80000.0
2007-12-31 10:30:00,52.68,52.7,52.47,52.47,76600.0,32.5591,32.5714,32.4293,32.4293,76600.0
2007-12-31 11:00:00,52.49,52.49,52.32,52.33,182600.0,32.4416,32.4416,32.3366,32.3427,182600.0
2007-12-31 11:30:00,52.34,52.4,52.28,52.32,102000.0,32.3489,32.386,32.3118,32.3366,102000.0
2007-12-31 12:00:00,52.32,52.36,52.23,52.24,81200.0,32.3366,32.3613,32.2809,32.2871,81200.0
2007-12-31 12:30:00,52.24,52.4,52.22,52.38,51000.0,32.2871,32.386,32.2748,32.3736,51000.0
2007-12-31 13:00:00,52.37,52.55,52.36,52.5,24400.0,32.3675,32.4787,32.3613,32.4478,24400.0
2007-12-31 13:30:00,52.49,52.62,52.49,52.58,23200.0,32.4416,32.522,32.4416,32.4973,23200.0
2007-12-31 14:00:00,52.54,52.58,52.47,52.52,23000.0,32.4725,32.4973,32.4293,32.4602,23000.0
2007-12-31 14:30:00,52.49,52.62,52.48,52.6,32000.0,32.4416,32.522,32.4355,32.5096,32000.0
2007-12-31 15:00:00,52.6,52.64,52.5,52.57,52800.0,32.5096,32.5343,32.4478,32.4911,52800.0
2007-12-31 15:30:00,52.54,52.58,52.28,52.4,117800.0,32.4725,32.4973,32.3118,32.386,117800.0
2008-01-02 09:30:00,52.13,52.98,52.13,52.96,125600.0,32.2191,32.7445,32.2191,32.7321,125600.0
2008-01-02 10:00:00,52.93,52.93,52.38,52.45,218800.0,32.7136,32.7136,32.3736,32.4169,218800.0
2008-01-02 10:30:00,52.46,52.5,52.28,52.31,98800.0,32.4231,32.4478,32.3118,32.3304,98800.0
2008-01-02 11:00:00,52.3,52.39,51.95,52.0,120400.0,32.3242,32.3798,32.1079,32.1388,120400.0
2008-01-02 11:30:00,52.01,52.01,51.75,51.92,90800.0,32.145,32.145,31.9843,32.0893,90800.0
2008-01-02 12:00:00,51.91,51.91,51.46,51.46,192400.0,32.0832,32.0832,31.805,31.805,192400.0
2008-01-02 12:30:00,51.47,51.58,51.45,51.53,26400.0,31.8112,31.8792,31.7989,31.8483,26400.0
2008-01-02 13:00:00,51.54,51.6,51.45,51.54,59200.0,31.8545,31.8916,31.7989,31.8545,59200.0
2008-01-02 13:30:00,51.52,51.74,51.49,51.64,82600.0,31.8421,31.9781,31.8236,31.9163,82600.0
2008-01-02 14:00:00,51.68,51.95,51.61,51.68,117400.0,31.941,32.1079,31.8977,31.941,117400.0
2008-01-02 14:30:00,51.68,51.77,51.49,51.52,125800.0,31.941,31.9966,31.8236,31.8421,125800.0
2008-01-02 15:00:00,51.51,51.52,51.32,51.48,94200.0,31.8359,31.8421,31.7185,31.8174,94200.0
2008-01-02 15:30:00,51.46,51.79,51.43,51.73,99600.0,31.805,32.009,31.7865,31.9719,99600.0
2008-01-03 09:30:00,52.29,52.4,52.12,52.18,188600.0,32.318,32.386,32.213,32.25,188600.0
2008-01-03 10:00:00,52.18,52.4,52.15,52.17,114200.0,32.25,32.386,32.2315,32.2439,114200.0
2008-01-03 10:30:00,52.19,52.3,52.05,52.16,257600.0,32.2562,32.3242,32.1697,32.2377,257600.0
2008-01-03 11:00:00,52.16,52.28,52.13,52.21,66400.0,32.2377,32.3118,32.2191,32.2686,66400.0
2008-01-03 11:30:00,52.22,52.42,52.2,52.37,108800.0,32.2748,32.3984,32.2624,32.3675,108800.0
2008-01-03 12:00:00,52.37,52.52,52.34,52.52,80400.0,32.3675,32.4602,32.3489,32.4602,80400.0
2008-01-03 12:30:00,52.52,52.54,52.38,52.49,78800.0,32.4602,32.4725,32.3736,32.4416,78800.0
2008-01-03 13:00:00,52.47,52.47,52.3,52.38,71200.0,32.4293,32.4293,32.3242,32.3736,71200.0
2008-01-03 13:30:00,52.4,52.46,52.32,52.34,55800.0,32.386,32.4231,32.3366,32.3489,55800.0
2008-01-03 14:00:00,52.34,52.4,52.29,52.39,73200.0,32.3489,32.386,32.318,32.3798,73200.0
2008-01-03 14:30:00,52.38,52.41,52.27,52.3,49200.0,32.3736,32.3922,32.3057,32.3242,49200.0
2008-01-03 15:00:00,52.27,52.34,52.04,52.06,98000.0,32.3057,32.3489,32.1635,32.1759,98000.0
2008-01-03 15:30:00,52.06,52.27,52.02,52.22,177600.0,32.1759,32.3057,32.1511,32.2748,177600.0
2008-01-04 09:30:00,52.11,52.11,51.44,51.49,160400.0,32.2068,32.2068,31.7927,31.8236,160400.0
2008-01-04 10:00:00,51.51,51.62,50.96,50.99,193600.0,31.8359,31.9039,31.496,31.5146,193600.0
2008-01-04 10:30:00,51.0,51.13,50.76,50.77,138000.0,31.5207,31.6011,31.3724,31.3786,138000.0
2008-01-04 11:00:00,50.77,50.98,50.66,50.98,88200.0,31.3786,31.5084,31.3106,31.5084,88200.0
2008-01-04 11:30:00,50.99,51.0,50.8,50.88,146600.0,31.5146,31.5207,31.3971,31.4466,146600.0
2008-01-04 12:00:00,50.9,51.23,50.9,50.96,174800.0,31.4589,31.6629,31.4589,31.496,174800.0
2008-01-04 12:30:00,50.95,51.0,50.8,50.87,80400.0,31.4898,31.5207,31.3971,31.4404,80400.0
2008-01-04 13:00:00,50.85,50.88,50.64,50.7,104800.0,31.428,31.4466,31.2982,31.3353,104800.0
2008-01-04 13:30:00,50.7,50.71,50.4,50.64,251400.0,31.3353,31.3415,31.1499,31.2982,251400.0
2008-01-04 14:00:00,50.63,50.63,50.37,50.41,141200.0,31.2921,31.2921,31.1314,31.1561,141200.0
2008-01-04 14:30:00,50.42,50.66,50.37,50.65,123800.0,31.1623,31.3106,31.1314,31.3044,123800.0
2008-01-04 15:00:00,50.63,50.85,50.5,50.77,248200.0,31.2921,31.428,31.2117,31.3786,248200.0
2008-01-04 15:30:00,50.77,50.85,50.43,50.63,258400.0,31.3786,31.428,31.1684,31.2921,258400.0
2008-01-07 09:30:00,51.0,51.46,50.81,51.26,157800.0,31.5207,31.805,31.4033,31.6814,157800.0
2008-01-07 10:00:00,51.24,51.25,50.46,50.48,156400.0,31.6691,31.6752,31.187,31.1993,156400.0
2008-01-07 10:30:00,50.46,50.74,50.33,50.58,226800.0,31.187,31.36,31.1066,31.2612,226800.0
2008-01-07 11:00:00,50.59,51.05,50.58,50.94,177000.0,31.2673,31.5516,31.2612,31.4837,177000.0
2008-01-07 11:30:00,50.94,51.26,50.92,51.13,138600.0,31.4837,31.6814,31.4713,31.6011,138600.0
2008-01-07 12:00:00,51.12,51.23,50.93,51.15,171000.0,31.5949,31.6629,31.4775,31.6134,171000.0
2008-01-07 12:30:00,51.15,51.46,51.14,51.3,155200.0,31.6134,31.805,31.6073,31.7062,155200.0
2008-01-07 13:00:00,51.3,51.42,51.22,51.3,116800.0,31.7062,31.7803,31.6567,31.7062,116800.0
2008-01-07 13:30:00,51.3,51.35,51.01,51.07,82200.0,31.7062,31.7371,31.5269,31.564,82200.0
2008-01-07 14:00:00,51.11,51.16,50.82,50.89,86600.0,31.5887,31.6196,31.4095,31.4527,86600.0
2008-01-07 14:30:00,50.91,51.13,50.75,50.95,75600.0,31.4651,31.6011,31.3662,31.4898,75600.0
2008-01-07 15:00:00,50.98,51.07,50.77,50.81,155000.0,31.5084,31.564,31.3786,31.4033,155000.0
2008-01-07 15:30:00,50.83,51.31,50.63,51.16,104800.0,31.4157,31.7123,31.2921,31.6196,104800.0
2008-01-08 09:30:00,51.97,52.17,51.67,52.07,193000.0,32.1202,32.2439,31.9348,32.1821,193000.0
2008-01-08 10:00:00,52.07,52.44,51.97,52.25,113800.0,32.1821,32.4107,32.1202,32.2933,113800.0
2008-01-08 10:30:00,52.27,52.37,52.2,52.23,97800.0,32.3057,32.3675,32.2624,32.2809,97800.0
2008-01-08 11:00:00,52.24,52.25,51.93,51.96,84800.0,32.2871,32.2933,32.0955,32.1141,84800.0
2008-01-08 11:30:00,51.91,51.91,51.59,51.8,212200.0,32.0832,32.0832,31.8854,32.0152,212200.0
2008-01-08 12:00:00,51.79,52.95,51.7,52.01,571600.0,32.009,32.7259,31.9534,32.145,571600.0
2008-01-08 12:30:00,52.05,52.05,51.85,51.92,41800.0,32.1697,32.1697,32.0461,32.0893,41800.0
2008-01-08 13:00:00,51.92,52.15,51.75,52.12,67000.0,32.0893,32.2315,31.9843,32.213,67000.0
2008-01-08 13:30:00,52.12,52.24,51.88,52.24,31000.0,32.213,32.2871,32.0646,32.2871,31000.0
2008-01-08 14:00:00,52.25,52.42,52.18,52.42,59600.0,32.2933,32.3984,32.25,32.3984,59600.0
2008-01-08 14:30:00,52.45,52.47,51.7,51.7,110800.0,32.4169,32.4293,31.9534,31.9534,110800.0
2008-01-08 15:00:00,51.7,51.84,51.17,51.3,148000.0,31.9534,32.0399,31.6258,31.7062,148000.0
2008-01-08 15:30:00,51.3,51.56,50.89,51.05,124400.0,31.7062,31.8668,31.4527,31.5516,124400.0
2008-01-09 09:30:00,51.69,51.83,51.51,51.72,151800.0,31.9472,32.0337,31.8359,31.9657,151800.0
2008-01-09 10:00:00,51.68,52.0,51.62,51.72,214000.0,31.941,32.1388,31.9039,31.9657,214000.0
2008-01-09 10:30:00,51.72,51.98,51.6,51.91,125600.0,31.9657,32.1264,31.8916,32.0832,125600.0
2008-01-09 11:00:00,51.9,51.99,51.71,51.82,118200.0,32.077,32.1326,31.9596,32.0275,118200.0
2008-01-09 11:30:00,51.79,51.8,51.35,51.53,80800.0,32.009,32.0152,31.7371,31.8483,80800.0
2008-01-09 12:00:00,51.55,51.79,51.45,51.79,129600.0,31.8607,32.009,31.7989,32.009,129600.0
2008-01-09 12:30:00,51.79,51.81,51.6,51.77,73000.0,32.009,32.0214,31.8916,31.9966,73000.0
2008-01-09 13:00:00,51.82,51.84,51.52,51.58,77000.0,32.0275,32.0399,31.8421,31.8792,77000.0
2008-01-09 13:30:00,51.58,51.85,51.24,51.37,261400.0,31.8792,32.0461,31.6691,31.7494,261400.0
2008-01-09 14:00:00,51.35,51.4,51.16,51.33,68400.0,31.7371,31.768,31.6196,31.7247,68400.0
2008-01-09 14:30:00,51.36,51.95,51.36,51.94,114400.0,31.7432,32.1079,31.7432,32.1017,114400.0
2008-01-09 15:00:00,51.88,52.38,51.87,52.1,132000.0,32.0646,32.3736,32.0584,32.2006,132000.0
2008-01-09 15:30:00,52.14,52.54,51.95,52.54,174800.0,32.2253,32.4725,32.1079,32.4725,174800.0
2008-01-10 09:30:00,51.95,51.95,51.45,51.74,210000.0,32.1079,32.1079,31.7989,31.9781,210000.0
2008-01-10 10:00:00,51.75,52.02,51.69,51.88,150600.0,31.9843,32.1511,31.9472,32.0646,150600.0
2008-01-10 10:30:00,51.88,52.1,51.74,51.85,148800.0,32.0646,32.2006,31.9781,32.0461,148800.0
2008-01-10 11:00:00,51.85,51.85,51.69,51.8,112600.0,32.0461,32.0461,31.9472,32.0152,112600.0
2008-01-10 11:30:00,51.82,51.84,51.61,51.76,133200.0,32.0275,32.0399,31.8977,31.9905,133200.0
2008-01-10 12:00:00,51.69,52.5,51.65,52.24,281200.0,31.9472,32.4478,31.9225,32.2871,281200.0
2008-01-10 12:30:00,52.23,52.48,51.97,52.45,259200.0,32.2809,32.4355,32.1202,32.4169,259200.0
2008-01-10 13:00:00,52.4,52.49,52.14,52.31,264000.0,32.386,32.4416,32.2253,32.3304,264000.0
2008-01-10 13:30:00,52.32,52.38,51.85,52.02,237000.0,32.3366,32.3736,32.0461,32.1511,237000.0
2008-01-10 14:00:00,52.05,52.42,51.84,52.32,153600.0,32.1697,32.3984,32.0399,32.3366,153600.0
2008-01-10 14:30:00,52.37,52.82,52.32,52.81,102200.0,32.3675,32.6456,32.3366,32.6394,102200.0
2008-01-10 15:00:00,52.79,53.24,52.79,53.23,232000.0,32.6271,32.9052,32.6271,32.899,232000.0
2008-01-10 15:30:00,53.22,53.31,52.77,52.94,151000.0,32.8928,32.9484,32.6147,32.7198,151000.0
2008-01-11 09:30:00,52.2,52.2,51.58,51.77,307600.0,32.2624,32.2624,31.8792,31.9966,307600.0
2008-01-11 10:00:00,51.77,51.88,51.6,51.77,411800.0,31.9966,32.0646,31.8916,31.9966,411800.0
2008-01-11 10:30:00,51.77,52.2,51.74,52.07,120600.0,31.9966,32.2624,31.9781,32.1821,120600.0
2008-01-11 11:00:00,52.08,52.09,51.88,51.95,94800.0,32.1882,32.1944,32.0646,32.1079,94800.0
2008-01-11 11:30:00,51.96,52.18,51.95,52.07,111200.0,32.1141,32.25,32.1079,32.1821,111200.0
2008-01-11 12:00:00,52.09,52.13,51.83,51.97,110600.0,32.1944,32.2191,32.0337,32.1202,110600.0
2008-01-11 12:30:00,51.89,51.97,51.75,51.97,136000.0,32.0708,32.1202,31.9843,32.1202,136000.0
2008-01-11 13:00:00,51.99,52.01,51.42,51.65,121400.0,32.1326,32.145,31.7803,31.9225,121400.0
2008-01-11 13:30:00,51.68,51.69,51.4,51.41,134000.0,31.941,31.9472,31.768,31.7741,134000.0
2008-01-11 14:00:00,51.44,51.69,51.39,51.66,123600.0,31.7927,31.9472,31.7618,31.9286,123600.0
2008-01-11 14:30:00,51.67,51.7,51.27,51.45,178400.0,31.9348,31.9534,31.6876,31.7989,178400.0
2008-01-11 15:00:00,51.48,51.48,51.13,51.37,198800.0,31.8174,31.8174,31.6011,31.7494,198800.0
2008-01-11 15:30:00,51.36,51.56,51.25,51.36,205800.0,31.7432,31.8668,31.6752,31.7432,205800.0
2008-01-14 09:30:00,52.19,52.19,51.83,51.91,148200.0,32.2562,32.2562,32.0337,32.0832,148200.0
2008-01-14 10:00:00,51.88,52.06,51.83,51.93,153800.0,32.0646,32.1759,32.0337,32.0955,153800.0
2008-01-14 10:30:00,51.93,52.06,51.91,52.06,124200.0,32.0955,32.1759,32.0832,32.1759,124200.0
2008-01-14 11:00:00,52.05,52.17,51.98,52.05,62600.0,32.1697,32.2439,32.1264,32.1697,62600.0
2008-01-14 11:30:00,52.01,52.05,51.85,51.85,159600.0,32.145,32.1697,32.0461,32.0461,159600.0
2008-01-14 12:00:00,51.84,51.85,51.67,51.71,109000.0,32.0399,32.0461,31.9348,31.9596,109000.0
2008-01-14 12:30:00,51.68,51.84,51.63,51.81,43800.0,31.941,32.0399,31.9101,32.0214,43800.0
2008-01-14 13:00:00,51.82,51.9,51.74,51.83,63200.0,32.0275,32.077,31.9781,32.0337,63200.0
2008-01-14 13:30:00,51.84,52.01,51.83,51.99,49600.0,32.0399,32.145,32.0337,32.1326,49600.0
2008-01-14 14:00:00,52.01,52.02,51.84,51.98,43800.0,32.145,32.1511,32.0399,32.1264,43800.0
2008-01-14 14:30:00,52.0,52.18,51.99,52.16,49800.0,32.1388,32.25,32.1326,32.2377,49800.0
2008-01-14 15:00:00,52.17,52.22,52.0,52.14,116200.0,32.2439,32.2748,32.1388,32.2253,116200.0
2008-01-14 15:30:00,52.14,52.3,52.02,52.02,94000.0,32.2253,32.3242,32.1511,32.1511,94000.0
2008-01-15 09:30:00,51.48,51.48,50.84,50.84,194000.0,31.8174,31.8174,31.4218,31.4218,194000.0
2008-01-15 10:00:00,50.88,50.94,50.26,50.31,260800.0,31.4466,31.4837,31.0634,31.0943,260800.0
2008-01-15 10:30:00,50.31,50.38,49.86,49.9,199600.0,31.0943,31.1375,30.8162,30.8409,199600.0
2008-01-15 11:00:00,49.9,50.21,49.9,49.98,113200.0,30.8409,31.0325,30.8409,30.8903,113200.0
2008-01-15 11:30:00,49.98,50.04,49.66,49.88,147200.0,30.8903,30.9274,30.6925,30.8285,147200.0
2008-01-15 12:00:00,49.87,50.08,49.82,50.01,83000.0,30.8223,30.9521,30.7914,30.9089,83000.0
2008-01-15 12:30:00,50.02,50.02,49.81,49.99,84000.0,30.915,30.915,30.7853,30.8965,84000.0
2008-01-15 13:00:00,49.96,50.3,49.94,50.07,124000.0,30.878,31.0881,30.8656,30.9459,124000.0
2008-01-15 13:30:00,50.01,50.13,49.81,49.99,114800.0,30.9089,30.983,30.7853,30.8965,114800.0
2008-01-15 14:00:00,50.01,50.13,49.87,49.93,116600.0,30.9089,30.983,30.8223,30.8594,116600.0
2008-01-15 14:30:00,49.92,50.02,49.72,49.79,114200.0,30.8532,30.915,30.7296,30.7729,114200.0
2008-01-15 15:00:00,49.8,50.02,49.65,50.01,180200.0,30.7791,30.915,30.6864,30.9089,180200.0
2008-01-15 15:30:00,50.03,50.19,49.81,49.82,162400.0,30.9212,31.0201,30.7853,30.7914,162400.0
2008-01-16 09:30:00,49.25,49.38,48.63,48.65,276200.0,30.4391,30.5195,30.0559,30.0683,276200.0
2008-01-16 10:00:00,48.65,48.7,47.79,47.98,526600.0,30.0683,30.0992,29.5368,29.6542,526600.0
2008-01-16 10:30:00,47.98,48.11,47.06,47.46,345200.0,29.6542,29.7346,29.0856,29.3328,345200.0
2008-01-16 11:00:00,47.47,47.85,47.33,47.82,153200.0,29.339,29.5739,29.2525,29.5553,153200.0
2008-01-16 11:30:00,47.84,48.15,47.57,48.11,202200.0,29.5677,29.7593,29.4008,29.7346,202200.0
2008-01-16 12:00:00,48.13,48.24,47.95,48.13,122800.0,29.7469,29.8149,29.6357,29.7469,122800.0
2008-01-16 12:30:00,48.12,48.37,48.1,48.18,143400.0,29.7407,29.8953,29.7284,29.7778,143400.0
2008-01-16 13:00:00,48.16,48.17,47.79,47.86,127000.0,29.7655,29.7716,29.5368,29.58,127000.0
2008-01-16 13:30:00,47.83,48.1,47.82,47.91,54600.0,29.5615,29.7284,29.5553,29.6109,54600.0
2008-01-16 14:00:00,47.91,48.42,47.74,48.42,136000.0,29.6109,29.9262,29.5059,29.9262,136000.0
2008-01-16 14:30:00,48.48,48.88,48.35,48.35,213600.0,29.9632,30.2105,29.8829,29.8829,213600.0
2008-01-16 15:00:00,48.37,48.73,48.31,48.56,228600.0,29.8953,30.1178,29.8582,30.0127,228600.0
2008-01-16 15:30:00,48.6,48.69,47.8,47.83,779600.0,30.0374,30.093,29.543,29.5615,779600.0
2008-01-17 09:30:00,48.09,48.91,48.09,48.84,335600.0,29.7222,30.229,29.7222,30.1857,335600.0
2008-01-17 10:00:00,48.83,48.83,47.8,47.86,532800.0,30.1796,30.1796,29.543,29.58,532800.0
2008-01-17 10:30:00,47.85,47.9,47.5,47.77,353800.0,29.5739,29.6048,29.3575,29.5244,353800.0
2008-01-17 11:00:00,47.78,47.91,47.57,47.63,182400.0,29.5306,29.6109,29.4008,29.4379,182400.0
2008-01-17 11:30:00,47.63,47.7,47.18,47.24,180600.0,29.4379,29.4812,29.1598,29.1969,180600.0
2008-01-17 12:00:00,47.24,47.35,46.81,47.05,236800.0,29.1969,29.2648,28.9311,29.0794,236800.0
2008-01-17 12:30:00,47.1,47.38,47.1,47.15,188400.0,29.1103,29.2834,29.1103,29.1412,188400.0
2008-01-17 13:00:00,47.14,47.35,46.98,47.3,184400.0,29.135,29.2648,29.0362,29.2339,184400.0
2008-01-17 13:30:00,47.31,47.49,47.15,47.26,85400.0,29.2401,29.3514,29.1412,29.2092,85400.0
2008-01-17 14:00:00,47.24,47.27,46.85,46.86,74200.0,29.1969,29.2154,28.9558,28.962,74200.0
2008-01-17 14:30:00,46.82,47.0,46.6,46.87,152400.0,28.9373,29.0485,28.8013,28.9682,152400.0
2008-01-17 15:00:00,46.85,47.02,46.43,46.43,184600.0,28.9558,29.0609,28.6962,28.6962,184600.0
2008-01-17 15:30:00,46.4,46.74,46.27,46.54,426400.0,28.6777,28.8878,28.5973,28.7642,426400.0
2008-01-18 09:30:00,47.59,48.26,47.44,47.56,533400.0,29.4132,29.8273,29.3205,29.3946,533400.0
2008-01-18 10:00:00,47.56,48.3,47.56,48.13,391000.0,29.3946,29.852,29.3946,29.7469,391000.0
2008-01-18 10:30:00,48.17,48.22,47.7,47.81,185000.0,29.7716,29.8025,29.4812,29.5491,185000.0
2008-01-18 11:00:00,47.83,47.85,47.1,47.28,323000.0,29.5615,29.5739,29.1103,29.2216,323000.0
2008-01-18 11:30:00,47.29,47.42,46.6,46.71,320800.0,29.2278,29.3081,28.8013,28.8693,320800.0
2008-01-18 12:00:00,46.72,47.43,46.7,47.42,268200.0,28.8755,29.3143,28.8631,29.3081,268200.0
2008-01-18 12:30:00,47.42,47.6,47.17,47.49,201400.0,29.3081,29.4194,29.1536,29.3514,201400.0
2008-01-18 13:00:00,47.49,47.71,47.18,47.4,147000.0,29.3514,29.4873,29.1598,29.2957,147000.0
2008-01-18 13:30:00,47.4,47.56,47.15,47.31,195600.0,29.2957,29.3946,29.1412,29.2401,195600.0
2008-01-18 14:00:00,47.3,47.48,47.12,47.21,685600.0,29.2339,29.3452,29.1227,29.1783,685600.0
2008-01-18 14:30:00,47.26,47.31,47.02,47.26,122600.0,29.2092,29.2401,29.0609,29.2092,122600.0
2008-01-18 15:00:00,47.3,47.66,47.12,47.27,249000.0,29.2339,29.4564,29.1227,29.2154,249000.0
2008-01-18 15:30:00,47.24,47.77,47.24,47.63,277800.0,29.1969,29.5244,29.1969,29.4379,277800.0
2008-01-22 09:30:00,44.48,45.62,43.95,45.4,769000.0,27.491,28.1956,27.1635,28.0596,769000.0
2008-01-22 10:00:00,45.35,46.31,45.1,46.27,334800.0,28.0287,28.6221,27.8742,28.5973,334800.0
2008-01-22 10:30:00,46.27,46.82,46.08,46.36,492200.0,28.5973,28.9373,28.4799,28.653,492200.0
2008-01-22 11:00:00,46.37,47.08,46.28,46.34,323400.0,28.6591,29.098,28.6035,28.6406,323400.0
2008-01-22 11:30:00,46.35,46.41,45.91,45.94,409000.0,28.6468,28.6839,28.3748,28.3934,409000.0
2008-01-22 12:00:00,45.98,46.49,45.93,46.24,329400.0,28.4181,28.7333,28.3872,28.5788,329400.0
2008-01-22 12:30:00,46.21,46.36,46.01,46.3,269800.0,28.5603,28.653,28.4366,28.6159,269800.0
2008-01-22 13:00:00,46.3,46.68,46.27,46.38,269400.0,28.6159,28.8507,28.5973,28.6653,269400.0
2008-01-22 13:30:00,46.33,46.5,45.88,46.1,340200.0,28.6344,28.7395,28.3563,28.4923,340200.0
2008-01-22 14:00:00,46.09,46.25,45.78,46.02,219600.0,28.4861,28.585,28.2945,28.4428,219600.0
2008-01-22 14:30:00,46.01,46.28,45.81,45.99,274800.0,28.4366,28.6035,28.313,28.4243,274800.0
2008-01-22 15:00:00,45.99,46.47,45.91,46.15,363600.0,28.4243,28.721,28.3748,28.5232,363600.0
2008-01-22 15:30:00,46.13,46.65,46.13,46.31,671200.0,28.5108,28.8322,28.5108,28.6221,671200.0
2008-01-23 09:30:00,44.22,44.37,43.88,44.3,334000.0,27.3303,27.423,27.1202,27.3798,334000.0
2008-01-23 10:00:00,44.34,45.13,44.24,44.77,252400.0,27.4045,27.8928,27.3427,27.6703,252400.0
2008-01-23 10:30:00,44.77,44.83,44.17,44.33,200800.0,27.6703,27.7073,27.2994,27.3983,200800.0
2008-01-23 11:00:00,44.33,44.44,44.09,44.21,173200.0,27.3983,27.4663,27.25,27.3242,173200.0
2008-01-23 11:30:00,44.1,44.2,43.69,43.74,224800.0,27.2562,27.318,27.0028,27.0337,224800.0
2008-01-23 12:00:00,43.78,43.78,43.43,43.62,210400.0,27.0584,27.0584,26.8421,26.9595,210400.0
2008-01-23 12:30:00,43.63,43.69,42.77,43.14,413200.0,26.9657,27.0028,26.4342,26.6628,413200.0
2008-01-23 13:00:00,43.14,43.84,43.07,43.71,345200.0,26.6628,27.0955,26.6196,27.0151,345200.0
2008-01-23 13:30:00,43.68,44.02,43.47,43.91,298600.0,26.9966,27.2067,26.8668,27.1387,298600.0
2008-01-23 14:00:00,43.85,44.57,43.76,44.54,164800.0,27.1017,27.5466,27.046,27.5281,164800.0
2008-01-23 14:30:00,44.49,44.49,43.83,44.2,211000.0,27.4972,27.4972,27.0893,27.318,211000.0
2008-01-23 15:00:00,44.22,45.77,44.17,45.77,428800.0,27.3303,28.2883,27.2994,28.2883,428800.0
2008-01-23 15:30:00,45.77,46.49,45.73,46.31,138200.0,28.2883,28.7333,28.2636,28.6221,138200.0
2008-01-24 09:30:00,46.38,46.97,46.04,46.67,879000.0,28.6653,29.03,28.4552,28.8446,879000.0
2008-01-24 10:00:00,46.65,46.97,46.18,46.44,389800.0,28.8322,29.03,28.5417,28.7024,389800.0
2008-01-24 10:30:00,46.47,46.82,46.31,46.6,328000.0,28.721,28.9373,28.6221,28.8013,328000.0
2008-01-24 11:00:00,46.62,46.8,46.41,46.74,107600.0,28.8137,28.9249,28.6839,28.8878,107600.0
2008-01-24 11:30:00,46.79,46.8,46.64,46.72,72400.0,28.9187,28.9249,28.826,28.8755,72400.0
2008-01-24 12:00:00,46.68,46.89,46.57,46.63,436000.0,28.8507,28.9805,28.7828,28.8198,436000.0
2008-01-24 12:30:00,46.65,46.74,46.46,46.74,259000.0,28.8322,28.8878,28.7148,28.8878,259000.0
2008-01-24 13:00:00,46.75,46.76,46.49,46.67,137800.0,28.894,28.9002,28.7333,28.8446,137800.0
2008-01-24 13:30:00,46.55,47.02,46.55,46.84,81200.0,28.7704,29.0609,28.7704,28.9496,81200.0
2008-01-24 14:00:00,46.79,47.32,46.74,47.29,326200.0,28.9187,29.2463,28.8878,29.2278,326200.0
2008-01-24 14:30:00,47.26,47.37,46.75,46.88,106000.0,29.2092,29.2772,28.894,28.9744,106000.0
2008-01-24 15:00:00,46.86,46.97,46.71,46.85,112800.0,28.962,29.03,28.8693,28.9558,112800.0
2008-01-24 15:30:00,46.85,47.05,46.85,46.9,111200.0,28.9558,29.0794,28.9558,28.9867,111200.0
2008-01-25 09:30:00,47.84,47.99,47.49,47.72,404200.0,29.5677,29.6604,29.3514,29.4935,404200.0
2008-01-25 10:00:00,47.69,47.7,47.38,47.4,342400.0,29.475,29.4812,29.2834,29.2957,342400.0
2008-01-25 10:30:00,47.42,47.42,46.91,46.91,293000.0,29.3081,29.3081,28.9929,28.9929,293000.0
2008-01-25 11:00:00,46.91,46.97,46.59,46.65,329200.0,28.9929,29.03,28.7951,28.8322,329200.0
2008-01-25 11:30:00,46.66,47.03,46.65,46.95,181800.0,28.8384,29.0671,28.8322,29.0176,181800.0
2008-01-25 12:00:00,46.95,46.95,46.72,46.81,206400.0,29.0176,29.0176,28.8755,28.9311,206400.0
2008-01-25 12:30:00,46.82,46.88,46.26,46.35,242200.0,28.9373,28.9744,28.5912,28.6468,242200.0
2008-01-25 13:00:00,46.32,46.55,46.14,46.27,269000.0,28.6282,28.7704,28.517,28.5973,269000.0
2008-01-25 13:30:00,46.29,46.32,45.84,45.93,403600.0,28.6097,28.6282,28.3316,28.3872,403600.0
2008-01-25 14:00:00,45.94,46.24,45.82,46.06,265200.0,28.3934,28.5788,28.3192,28.4675,265200.0
2008-01-25 14:30:00,46.17,46.36,45.95,46.1,346000.0,28.5355,28.653,28.3996,28.4923,346000.0
2008-01-25 15:00:00,46.09,46.44,45.98,46.26,186800.0,28.4861,28.7024,28.4181,28.5912,186800.0
2008-01-25 15:30:00,46.23,46.4,45.83,45.94,258600.0,28.5726,28.6777,28.3254,28.3934,258600.0
2008-01-28 09:30:00,46.0,46.02,45.58,45.77,314400.0,28.4305,28.4428,28.1709,28.2883,314400.0
2008-01-28 10:00:00,45.75,46.06,45.4,46.06,318000.0,28.276,28.4675,28.0596,28.4675,318000.0
2008-01-28 10:30:00,46.03,46.5,45.86,46.45,159400.0,28.449,28.7395,28.3439,28.7086,159400.0
2008-01-28 11:00:00,46.43,46.57,46.22,46.39,88800.0,28.6962,28.7828,28.5664,28.6715,88800.0
2008-01-28 11:30:00,46.41,46.63,46.32,46.43,93000.0,28.6839,28.8198,28.6282,28.6962,93000.0
2008-01-28 12:00:00,46.45,46.5,46.22,46.31,82800.0,28.7086,28.7395,28.5664,28.6221,82800.0
2008-01-28 12:30:00,46.31,46.52,46.22,46.45,63400.0,28.6221,28.7519,28.5664,28.7086,63400.0
2008-01-28 13:00:00,46.45,46.74,46.45,46.66,86600.0,28.7086,28.8878,28.7086,28.8384,86600.0
2008-01-28 13:30:00,46.66,46.76,46.54,46.66,82800.0,28.8384,28.9002,28.7642,28.8384,82800.0
2008-01-28 14:00:00,46.7,46.95,46.69,46.86,68800.0,28.8631,29.0176,28.8569,28.962,68800.0
2008-01-28 14:30:00,46.87,47.1,46.8,46.8,58800.0,28.9682,29.1103,28.9249,28.9249,58800.0
2008-01-28 15:00:00,46.81,46.94,46.58,46.75,97000.0,28.9311,29.0114,28.7889,28.894,97000.0
2008-01-28 15:30:00,46.77,47.15,46.76,47.13,130400.0,28.9064,29.1412,28.9002,29.1289,130400.0
2008-01-29 09:30:00,47.35,47.5,46.68,46.7,211400.0,29.2648,29.3575,28.8507,28.8631,211400.0
2008-01-29 10:00:00,46.74,47.05,46.56,47.02,159200.0,28.8878,29.0794,28.7766,29.0609,159200.0
2008-01-29 10:30:00,47.02,47.05,46.82,47.02,135600.0,29.0609,29.0794,28.9373,29.0609,135600.0
2008-01-29 11:00:00,47.07,47.26,47.02,47.13,103200.0,29.0918,29.2092,29.0609,29.1289,103200.0
2008-01-29 11:30:00,47.17,47.3,47.16,47.22,107400.0,29.1536,29.2339,29.1474,29.1845,107400.0
2008-01-29 12:00:00,47.22,47.26,46.92,46.99,73200.0,29.1845,29.2092,28.9991,29.0423,73200.0
2008-01-29 12:30:00,46.96,47.1,46.95,47.0,112200.0,29.0238,29.1103,29.0176,29.0485,112200.0
2008-01-29 13:00:00,47.02,47.07,46.89,46.95,83600.0,29.0609,29.0918,28.9805,29.0176,83600.0
2008-01-29 13:30:00,46.94,47.09,46.9,46.91,67000.0,29.0114,29.1041,28.9867,28.9929,67000.0
2008-01-29 14:00:00,46.9,46.98,46.82,46.95,62600.0,28.9867,29.0362,28.9373,29.0176,62600.0
2008-01-29 14:30:00,46.96,47.11,46.94,47.0,230400.0,29.0238,29.1165,29.0114,29.0485,230400.0
2008-01-29 15:00:00,47.02,47.27,47.02,47.19,189800.0,29.0609,29.2154,29.0609,29.1659,189800.0
2008-01-29 15:30:00,47.17,47.21,47.03,47.15,93200.0,29.1536,29.1783,29.0671,29.1412,93200.0
2008-01-30 09:30:00,46.43,46.54,46.17,46.43,296000.0,28.6962,28.7642,28.5355,28.6962,296000.0
2008-01-30 10:00:00,46.44,46.67,46.44,46.48,194600.0,28.7024,28.8446,28.7024,28.7271,194600.0
2008-01-30 10:30:00,46.48,46.49,46.37,46.46,71200.0,28.7271,28.7333,28.6591,28.7148,71200.0
2008-01-30 11:00:00,46.47,46.47,46.19,46.22,85000.0,28.721,28.721,28.5479,28.5664,85000.0
2008-01-30 11:30:00,46.21,46.32,46.11,46.2,68200.0,28.5603,28.6282,28.4985,28.5541,68200.0
2008-01-30 12:00:00,46.21,46.33,46.18,46.26,67600.0,28.5603,28.6344,28.5417,28.5912,67600.0
2008-01-30 12:30:00,46.26,46.28,46.19,46.21,144600.0,28.5912,28.6035,28.5479,28.5603,144600.0
2008-01-30 13:00:00,46.21,46.35,46.2,46.3,126800.0,28.5603,28.6468,28.5541,28.6159,126800.0
2008-01-30 13:30:00,46.32,46.38,46.18,46.27,91600.0,28.6282,28.6653,28.5417,28.5973,91600.0
2008-01-30 14:00:00,46.27,47.52,46.23,47.36,407200.0,28.5973,29.3699,28.5726,29.271,407200.0
2008-01-30 14:30:00,47.33,47.78,46.8,47.75,614000.0,29.2525,29.5306,28.9249,29.5121,614000.0
2008-01-30 15:00:00,47.77,48.02,47.18,47.29,254400.0,29.5244,29.6789,29.1598,29.2278,254400.0
2008-01-30 15:30:00,47.32,47.38,46.31,46.32,431000.0,29.2463,29.2834,28.6221,28.6282,431000.0
2008-01-31 09:30:00,45.83,45.83,45.37,45.7,433800.0,28.3254,28.3254,28.0411,28.245,433800.0
2008-01-31 10:00:00,45.7,45.98,45.62,45.96,261200.0,28.245,28.4181,28.1956,28.4057,261200.0
2008-01-31 10:30:00,45.96,46.13,45.73,46.13,159800.0,28.4057,28.5108,28.2636,28.5108,159800.0
2008-01-31 11:00:00,46.11,46.56,45.9,46.5,181600.0,28.4985,28.7766,28.3687,28.7395,181600.0
2008-01-31 11:30:00,46.52,47.02,46.3,46.7,251600.0,28.7519,29.0609,28.6159,28.8631,251600.0
2008-01-31 12:00:00,46.68,46.8,46.37,46.51,242800.0,28.8507,28.9249,28.6591,28.7457,242800.0
2008-01-31 12:30:00,46.52,46.6,46.32,46.52,176000.0,28.7519,28.8013,28.6282,28.7519,176000.0
2008-01-31 13:00:00,46.52,46.63,46.38,46.48,204000.0,28.7519,28.8198,28.6653,28.7271,204000.0
2008-01-31 13:30:00,46.49,46.87,46.46,46.68,148200.0,28.7333,28.9682,28.7148,28.8507,148200.0
2008-01-31 14:00:00,46.69,46.99,46.65,46.84,164000.0,28.8569,29.0423,28.8322,28.9496,164000.0
2008-01-31 14:30:00,46.84,47.09,46.74,47.09,186800.0,28.9496,29.1041,28.8878,29.1041,186800.0
2008-01-31 15:00:00,47.08,47.48,46.94,47.37,339800.0,29.098,29.3452,29.0114,29.2772,339800.0
2008-01-31 15:30:00,47.37,47.71,47.13,47.24,296400.0,29.2772,29.4873,29.1289,29.1969,296400.0
2008-02-01 09:30:00,47.75,48.05,47.52,47.91,364000.0,29.5121,29.6975,29.3699,29.6109,364000.0
2008-02-01 10:00:00,47.9,48.48,47.9,48.09,288800.0,29.6048,29.9632,29.6048,29.7222,288800.0
2008-02-01 10:30:00,48.05,48.07,47.6,47.72,404200.0,29.6975,29.7098,29.4194,29.4935,404200.0
2008-02-01 11:00:00,47.74,48.01,47.69,47.94,166400.0,29.5059,29.6728,29.475,29.6295,166400.0
2008-02-01 11:30:00,47.93,48.15,47.82,48.13,105200.0,29.6233,29.7593,29.5553,29.7469,105200.0
2008-02-01 12:00:00,48.13,48.13,47.94,47.99,230400.0,29.7469,29.7469,29.6295,29.6604,230400.0
2008-02-01 12:30:00,47.99,48.09,47.85,47.85,139600.0,29.6604,29.7222,29.5739,29.5739,139600.0
2008-02-01 13:00:00,47.87,48.2,47.85,48.12,133200.0,29.5862,29.7902,29.5739,29.7407,133200.0
2008-02-01 13:30:00,48.09,48.27,48.08,48.15,152200.0,29.7222,29.8334,29.716,29.7593,152200.0
2008-02-01 14:00:00,48.12,48.32,48.07,48.3,95000.0,29.7407,29.8644,29.7098,29.852,95000.0
2008-02-01 14:30:00,48.31,48.46,48.29,48.44,116200.0,29.8582,29.9509,29.8458,29.9385,116200.0
2008-02-01 15:00:00,48.41,48.53,48.23,48.44,177800.0,29.92,29.9941,29.8087,29.9385,177800.0
2008-02-01 15:30:00,48.42,48.56,48.4,48.47,187200.0,29.9262,30.0127,29.9138,29.9571,187200.0
2008-02-04 09:30:00,48.9,48.98,48.44,48.49,387600.0,30.2228,30.2723,29.9385,29.9694,387600.0
2008-02-04 10:00:00,48.48,48.6,48.33,48.57,321800.0,29.9632,30.0374,29.8705,30.0189,321800.0
2008-02-04 10:30:00,48.56,48.65,48.38,48.57,290400.0,30.0127,30.0683,29.9014,30.0189,290400.0
2008-02-04 11:00:00,48.59,48.74,48.51,48.67,139000.0,30.0312,30.1239,29.9818,30.0807,139000.0
2008-02-04 11:30:00,48.7,48.77,48.63,48.71,174600.0,30.0992,30.1425,30.0559,30.1054,174600.0
2008-02-04 12:00:00,48.72,48.72,48.55,48.57,176800.0,30.1116,30.1116,30.0065,30.0189,176800.0
2008-02-04 12:30:00,48.58,48.74,48.58,48.67,182200.0,30.025,30.1239,30.025,30.0807,182200.0
2008-02-04 13:00:00,48.65,48.67,48.45,48.47,98600.0,30.0683,30.0807,29.9447,29.9571,98600.0
2008-02-04 13:30:00,48.49,48.77,48.49,48.67,224200.0,29.9694,30.1425,29.9694,30.0807,224200.0
2008-02-04 14:00:00,48.67,48.7,48.56,48.58,116600.0,30.0807,30.0992,30.0127,30.025,116600.0
2008-02-04 14:30:00,48.57,48.57,48.41,48.51,134000.0,30.0189,30.0189,29.92,29.9818,134000.0
2008-02-04 15:00:00,48.51,48.65,48.49,48.65,203400.0,29.9818,30.0683,29.9694,30.0683,203400.0
2008-02-04 15:30:00,48.63,48.81,48.5,48.55,210400.0,30.0559,30.1672,29.9756,30.0065,210400.0
2008-02-05 09:30:00,47.93,47.93,47.04,47.36,138800.0,29.6233,29.6233,29.0732,29.271,138800.0
2008-02-05 10:00:00,47.35,47.35,46.98,47.27,173400.0,29.2648,29.2648,29.0362,29.2154,173400.0
2008-02-05 10:30:00,47.27,47.31,46.8,46.93,44400.0,29.2154,29.2401,28.9249,29.0053,44400.0
2008-02-05 11:00:00,46.88,46.9,46.67,46.76,54800.0,28.9744,28.9867,28.8446,28.9002,54800.0
2008-02-05 11:30:00,46.77,46.99,46.71,46.92,94400.0,28.9064,29.0423,28.8693,28.9991,94400.0
2008-02-05 12:00:00,46.9,46.99,46.7,46.7,221400.0,28.9867,29.0423,28.8631,28.8631,221400.0
2008-02-05 12:30:00,46.68,46.82,46.58,46.69,79400.0,28.8507,28.9373,28.7889,28.8569,79400.0
2008-02-05 13:00:00,46.69,46.85,46.57,46.57,69200.0,28.8569,28.9558,28.7828,28.7828,69200.0
2008-02-05 13:30:00,46.62,46.64,46.41,46.43,73000.0,28.8137,28.826,28.6839,28.6962,73000.0
2008-02-05 14:00:00,46.45,46.63,46.33,46.54,104200.0,28.7086,28.8198,28.6344,28.7642,104200.0
2008-02-05 14:30:00,46.58,46.73,46.5,46.5,104200.0,28.7889,28.8816,28.7395,28.7395,104200.0
2008-02-05 15:00:00,46.47,46.52,46.29,46.42,273600.0,28.721,28.7519,28.6097,28.69,273600.0
2008-02-05 15:30:00,46.42,46.56,46.09,46.1,219400.0,28.69,28.7766,28.4861,28.4923,219400.0
2008-02-06 09:30:00,46.77,46.77,46.23,46.38,610000.0,28.9064,28.9064,28.5726,28.6653,610000.0
2008-02-06 10:00:00,46.43,46.72,46.4,46.58,408000.0,28.6962,28.8755,28.6777,28.7889,408000.0
2008-02-06 10:30:00,46.6,46.96,46.5,46.93,458600.0,28.8013,29.0238,28.7395,29.0053,458600.0
2008-02-06 11:00:00,46.92,47.17,46.87,47.1,75000.0,28.9991,29.1536,28.9682,29.1103,75000.0
2008-02-06 11:30:00,47.13,47.18,47.11,47.15,70000.0,29.1289,29.1598,29.1165,29.1412,70000.0
2008-02-06 12:00:00,47.16,47.23,46.95,46.95,167400.0,29.1474,29.1907,29.0176,29.0176,167400.0
2008-02-06 12:30:00,46.95,47.06,46.8,46.89,93800.0,29.0176,29.0856,28.9249,28.9805,93800.0
2008-02-06 13:00:00,46.88,46.94,46.79,46.9,90000.0,28.9744,29.0114,28.9187,28.9867,90000.0
2008-02-06 13:30:00,46.9,46.92,46.49,46.52,79000.0,28.9867,28.9991,28.7333,28.7519,79000.0
2008-02-06 14:00:00,46.55,46.6,46.13,46.27,142800.0,28.7704,28.8013,28.5108,28.5973,142800.0
2008-02-06 14:30:00,46.3,46.49,46.18,46.27,111600.0,28.6159,28.7333,28.5417,28.5973,111600.0
2008-02-06 15:00:00,46.29,46.38,46.01,46.17,100000.0,28.6097,28.6653,28.4366,28.5355,100000.0
2008-02-06 15:30:00,46.19,46.21,45.59,45.62,223000.0,28.5479,28.5603,28.1771,28.1956,223000.0
2008-02-07 09:30:00,45.49,45.77,45.14,45.17,262600.0,28.1153,28.2883,27.8989,27.9175,262600.0
2008-02-07 10:00:00,45.19,45.98,45.13,45.83,374400.0,27.9298,28.4181,27.8928,28.3254,374400.0
2008-02-07 10:30:00,45.82,45.88,45.37,45.68,321800.0,28.3192,28.3563,28.0411,28.2327,321800.0
2008-02-07 11:00:00,45.74,45.79,45.33,45.37,241800.0,28.2698,28.3007,28.0164,28.0411,241800.0
2008-02-07 11:30:00,45.4,45.74,45.28,45.74,84800.0,28.0596,28.2698,27.9855,28.2698,84800.0
2008-02-07 12:00:00,45.77,45.89,45.69,45.83,119400.0,28.2883,28.3625,28.2389,28.3254,119400.0
2008-02-07 12:30:00,45.88,46.24,45.88,46.22,70000.0,28.3563,28.5788,28.3563,28.5664,70000.0
2008-02-07 13:00:00,46.22,46.29,45.99,46.22,95600.0,28.5664,28.6097,28.4243,28.5664,95600.0
2008-02-07 13:30:00,46.27,46.76,46.16,46.74,89200.0,28.5973,28.9002,28.5294,28.8878,89200.0
2008-02-07 14:00:00,46.73,46.86,46.27,46.44,128000.0,28.8816,28.962,28.5973,28.7024,128000.0
2008-02-07 14:30:00,46.44,46.44,45.93,46.08,194000.0,28.7024,28.7024,28.3872,28.4799,194000.0
2008-02-07 15:00:00,46.05,46.23,45.63,46.11,164200.0,28.4614,28.5726,28.2018,28.4985,164200.0
2008-02-07 15:30:00,46.14,46.41,45.96,46.4,103000.0,28.517,28.6839,28.4057,28.6777,103000.0
2008-02-08 09:30:00,46.18,46.19,45.72,46.19,655600.0,28.5417,28.5479,28.2574,28.5479,655600.0
2008-02-08 10:00:00,46.18,46.42,46.07,46.32,468400.0,28.5417,28.69,28.4737,28.6282,468400.0
2008-02-08 10:30:00,46.33,46.38,46.11,46.29,93000.0,28.6344,28.6653,28.4985,28.6097,93000.0
2008-02-08 11:00:00,46.27,46.45,46.23,46.32,121600.0,28.5973,28.7086,28.5726,28.6282,121600.0
2008-02-08 11:30:00,46.31,46.43,45.89,45.95,130600.0,28.6221,28.6962,28.3625,28.3996,130600.0
2008-02-08 12:00:00,45.92,46.06,45.74,45.98,77400.0,28.381,28.4675,28.2698,28.4181,77400.0
2008-02-08 12:30:00,45.95,45.98,45.78,45.98,50800.0,28.3996,28.4181,28.2945,28.4181,50800.0
2008-02-08 13:00:00,45.93,45.99,45.72,45.85,49200.0,28.3872,28.4243,28.2574,28.3378,49200.0
2008-02-08 13:30:00,45.89,45.92,45.58,45.81,99600.0,28.3625,28.381,28.1709,28.313,99600.0
2008-02-08 14:00:00,45.83,46.0,45.68,45.94,85000.0,28.3254,28.4305,28.2327,28.3934,85000.0
2008-02-08 14:30:00,45.91,46.0,45.78,45.79,106000.0,28.3748,28.4305,28.2945,28.3007,106000.0
2008-02-08 15:00:00,45.79,46.0,45.77,45.95,61400.0,28.3007,28.4305,28.2883,28.3996,61400.0
2008-02-08 15:30:00,46.0,46.38,46.0,46.17,215600.0,28.4305,28.6653,28.4305,28.5355,215600.0
2008-02-11 09:30:00,46.01,46.24,45.6,45.8,239600.0,28.4366,28.5788,28.1832,28.3069,239600.0
2008-02-11 10:00:00,45.79,45.85,45.49,45.7,170000.0,28.3007,28.3378,28.1153,28.245,170000.0
2008-02-11 10:30:00,45.7,45.95,45.62,45.95,216000.0,28.245,28.3996,28.1956,28.3996,216000.0
2008-02-11 11:00:00,45.94,46.13,45.88,46.07,42400.0,28.3934,28.5108,28.3563,28.4737,42400.0
2008-02-11 11:30:00,46.06,46.18,45.99,46.06,89000.0,28.4675,28.5417,28.4243,28.4675,89000.0
2008-02-11 12:00:00,46.12,46.35,46.08,46.22,39000.0,28.5046,28.6468,28.4799,28.5664,39000.0
2008-02-11 12:30:00,46.2,46.55,46.16,46.54,137600.0,28.5541,28.7704,28.5294,28.7642,137600.0
2008-02-11 13:00:00,46.52,46.65,46.49,46.6,121800.0,28.7519,28.8322,28.7333,28.8013,121800.0
2008-02-11 13:30:00,46.66,46.72,46.54,46.58,80000.0,28.8384,28.8755,28.7642,28.7889,80000.0
2008-02-11 14:00:00,46.54,46.66,46.44,46.44,43000.0,28.7642,28.8384,28.7024,28.7024,43000.0
2008-02-11 14:30:00,46.49,46.55,46.3,46.46,65400.0,28.7333,28.7704,28.6159,28.7148,65400.0
2008-02-11 15:00:00,46.47,46.69,46.37,46.67,81400.0,28.721,28.8569,28.6591,28.8446,81400.0
2008-02-11 15:30:00,46.65,46.77,46.56,46.74,129800.0,28.8322,28.9064,28.7766,28.8878,129800.0
2008-02-12 09:30:00,47.01,47.52,47.01,47.52,313800.0,29.0547,29.3699,29.0547,29.3699,313800.0
2008-02-12 10:00:00,47.54,47.95,47.54,47.79,398400.0,29.3823,29.6357,29.3823,29.5368,398400.0
2008-02-12 10:30:00,47.77,48.02,47.73,48.02,191800.0,29.5244,29.6789,29.4997,29.6789,191800.0
2008-02-12 11:00:00,48.02,48.09,47.94,47.94,258200.0,29.6789,29.7222,29.6295,29.6295,258200.0
2008-02-12 11:30:00,47.98,47.98,47.73,47.74,126400.0,29.6542,29.6542,29.4997,29.5059,126400.0
2008-02-12 12:00:00,47.74,47.81,47.55,47.59,142400.0,29.5059,29.5491,29.3884,29.4132,142400.0
2008-02-12 12:30:00,47.57,47.74,47.51,47.71,146600.0,29.4008,29.5059,29.3637,29.4873,146600.0
2008-02-12 13:00:00,47.71,47.9,47.71,47.84,77400.0,29.4873,29.6048,29.4873,29.5677,77400.0
2008-02-12 13:30:00,47.84,47.88,47.69,47.83,70600.0,29.5677,29.5924,29.475,29.5615,70600.0
2008-02-12 14:00:00,47.81,47.81,47.55,47.6,100800.0,29.5491,29.5491,29.3884,29.4194,100800.0
2008-02-12 14:30:00,47.6,47.67,47.33,47.67,231400.0,29.4194,29.4626,29.2525,29.4626,231400.0
2008-02-12 15:00:00,47.64,47.64,46.97,47.13,250000.0,29.4441,29.4441,29.03,29.1289,250000.0
2008-02-12 15:30:00,47.17,47.25,46.85,47.23,331000.0,29.1536,29.203,28.9558,29.1907,331000.0
2008-02-13 09:30:00,48.05,48.05,47.5,47.63,249200.0,29.6975,29.6975,29.3575,29.4379,249200.0
2008-02-13 10:00:00,47.57,47.83,47.49,47.57,242400.0,29.4008,29.5615,29.3514,29.4008,242400.0
2008-02-13 10:30:00,47.58,47.58,47.1,47.33,156200.0,29.407,29.407,29.1103,29.2525,156200.0
2008-02-13 11:00:00,47.34,47.58,47.3,47.55,95600.0,29.2587,29.407,29.2339,29.3884,95600.0
2008-02-13 11:30:00,47.57,47.69,47.5,47.57,49200.0,29.4008,29.475,29.3575,29.4008,49200.0
2008-02-13 12:00:00,47.56,47.75,47.55,47.59,61400.0,29.3946,29.5121,29.3884,29.4132,61400.0
2008-02-13 12:30:00,47.63,47.71,47.58,47.65,39600.0,29.4379,29.4873,29.407,29.4503,39600.0
2008-02-13 13:00:00,47.63,47.98,47.59,47.95,118600.0,29.4379,29.6542,29.4132,29.6357,118600.0
2008-02-13 13:30:00,47.94,48.09,47.93,47.93,130000.0,29.6295,29.7222,29.6233,29.6233,130000.0
2008-02-13 14:00:00,47.93,48.04,47.85,47.88,35000.0,29.6233,29.6913,29.5739,29.5924,35000.0
2008-02-13 14:30:00,47.85,48.13,47.85,48.12,28800.0,29.5739,29.7469,29.5739,29.7407,28800.0
2008-02-13 15:00:00,48.13,48.24,47.98,48.18,72400.0,29.7469,29.8149,29.6542,29.7778,72400.0
2008-02-13 15:30:00,48.12,48.22,48.01,48.07,159200.0,29.7407,29.8025,29.6728,29.7098,159200.0
2008-02-14 09:30:00,48.71,48.71,48.24,48.46,163200.0,30.1054,30.1054,29.8149,29.9509,163200.0
2008-02-14 10:00:00,48.45,48.67,48.32,48.55,141800.0,29.9447,30.0807,29.8644,30.0065,141800.0
2008-02-14 10:30:00,48.6,48.66,48.34,48.34,163400.0,30.0374,30.0745,29.8767,29.8767,163400.0
2008-02-14 11:00:00,48.34,48.4,47.98,48.05,93000.0,29.8767,29.9138,29.6542,29.6975,93000.0
2008-02-14 11:30:00,48.06,48.08,47.93,48.0,108200.0,29.7037,29.716,29.6233,29.6666,108200.0
2008-02-14 12:00:00,47.98,48.15,47.87,48.15,74600.0,29.6542,29.7593,29.5862,29.7593,74600.0
2008-02-14 12:30:00,48.13,48.15,47.91,47.91,92600.0,29.7469,29.7593,29.6109,29.6109,92600.0
2008-02-14 13:00:00,47.94,48.0,47.72,47.83,135400.0,29.6295,29.6666,29.4935,29.5615,135400.0
2008-02-14 13:30:00,47.84,47.98,47.82,47.94,83400.0,29.5677,29.6542,29.5553,29.6295,83400.0
2008-02-14 14:00:00,47.98,48.06,47.88,47.91,83400.0,29.6542,29.7037,29.5924,29.6109,83400.0
2008-02-14 14:30:00,47.89,47.92,47.6,47.73,115000.0,29.5986,29.6171,29.4194,29.4997,115000.0
2008-02-14 15:00:00,47.76,48.0,47.63,47.86,168400.0,29.5182,29.6666,29.4379,29.58,168400.0
2008-02-14 15:30:00,47.89,47.95,47.63,47.63,186600.0,29.5986,29.6357,29.4379,29.4379,186600.0
2008-02-15 09:30:00,47.46,47.82,47.36,47.38,114200.0,29.3328,29.5553,29.271,29.2834,114200.0
2008-02-15 10:00:00,47.44,47.74,47.39,47.74,48800.0,29.3205,29.5059,29.2896,29.5059,48800.0
2008-02-15 10:30:00,47.71,47.91,47.62,47.62,83400.0,29.4873,29.6109,29.4317,29.4317,83400.0
2008-02-15 11:00:00,47.66,47.69,47.5,47.57,27000.0,29.4564,29.475,29.3575,29.4008,27000.0
2008-02-15 11:30:00,47.6,47.62,47.39,47.44,68600.0,29.4194,29.4317,29.2896,29.3205,68600.0
2008-02-15 12:00:00,47.46,47.59,47.37,47.4,25800.0,29.3328,29.4132,29.2772,29.2957,25800.0
2008-02-15 12:30:00,47.34,47.44,47.29,47.4,19400.0,29.2587,29.3205,29.2278,29.2957,19400.0
2008-02-15 13:00:00,47.42,47.47,47.25,47.43,134200.0,29.3081,29.339,29.203,29.3143,134200.0
2008-02-15 13:30:00,47.43,47.67,47.41,47.67,27000.0,29.3143,29.4626,29.3019,29.4626,27000.0
2008-02-15 14:00:00,47.67,47.7,47.51,47.58,37000.0,29.4626,29.4812,29.3637,29.407,37000.0
2008-02-15 14:30:00,47.62,47.71,47.58,47.7,40400.0,29.4317,29.4873,29.407,29.4812,40400.0
2008-02-15 15:00:00,47.67,47.91,47.66,47.83,63000.0,29.4626,29.6109,29.4564,29.5615,63000.0
2008-02-15 15:30:00,47.83,48.06,47.79,48.02,98000.0,29.5615,29.7037,29.5368,29.6789,98000.0
2008-02-19 09:30:00,49.01,49.43,49.01,49.17,245000.0,30.2908,30.5504,30.2908,30.3897,245000.0
2008-02-19 10:00:00,49.13,49.29,49.07,49.18,130400.0,30.365,30.4639,30.3279,30.3959,130400.0
2008-02-19 10:30:00,49.16,49.19,49.02,49.12,58600.0,30.3835,30.4021,30.297,30.3588,58600.0
2008-02-19 11:00:00,49.15,49.15,48.83,48.88,108600.0,30.3773,30.3773,30.1796,30.2105,108600.0
2008-02-19 11:30:00,48.88,49.13,48.85,49.07,66800.0,30.2105,30.365,30.1919,30.3279,66800.0
2008-02-19 12:00:00,49.04,49.15,48.99,49.13,48600.0,30.3093,30.3773,30.2784,30.365,48600.0
2008-02-19 12:30:00,49.13,49.13,48.99,49.01,15400.0,30.365,30.365,30.2784,30.2908,15400.0
2008-02-19 13:00:00,49.04,49.3,49.04,49.29,44800.0,30.3093,30.47,30.3093,30.4639,44800.0
2008-02-19 13:30:00,49.27,49.3,49.14,49.14,78400.0,30.4515,30.47,30.3712,30.3712,78400.0
2008-02-19 14:00:00,49.19,49.28,49.08,49.17,101800.0,30.4021,30.4577,30.3341,30.3897,101800.0
2008-02-19 14:30:00,49.15,49.15,48.69,48.69,107600.0,30.3773,30.3773,30.093,30.093,107600.0
2008-02-19 15:00:00,48.69,48.72,48.54,48.54,135800.0,30.093,30.1116,30.0003,30.0003,135800.0
2008-02-19 15:30:00,48.54,48.79,48.48,48.7,158200.0,30.0003,30.1548,29.9632,30.0992,158200.0
2008-02-20 09:30:00,48.02,48.08,47.56,48.0,182800.0,29.6789,29.716,29.3946,29.6666,182800.0
2008-02-20 10:00:00,47.99,48.12,47.86,48.06,224400.0,29.6604,29.7407,29.58,29.7037,224400.0
2008-02-20 10:30:00,48.03,48.15,47.95,47.95,52400.0,29.6851,29.7593,29.6357,29.6357,52400.0
2008-02-20 11:00:00,47.92,48.21,47.91,48.19,81600.0,29.6171,29.7964,29.6109,29.784,81600.0
2008-02-20 11:30:00,48.14,48.17,48.06,48.1,35000.0,29.7531,29.7716,29.7037,29.7284,35000.0
2008-02-20 12:00:00,48.1,48.65,48.05,48.49,95800.0,29.7284,30.0683,29.6975,29.9694,95800.0
2008-02-20 12:30:00,48.52,48.6,48.46,48.51,33200.0,29.988,30.0374,29.9509,29.9818,33200.0
2008-02-20 13:00:00,48.5,48.73,48.41,48.48,77800.0,29.9756,30.1178,29.92,29.9632,77800.0
2008-02-20 13:30:00,48.46,48.75,48.43,48.65,57400.0,29.9509,30.1301,29.9323,30.0683,57400.0
2008-02-20 14:00:00,48.63,48.77,48.53,48.69,160400.0,30.0559,30.1425,29.9941,30.093,160400.0
2008-02-20 14:30:00,48.71,49.23,48.66,49.14,79000.0,30.1054,30.4268,30.0745,30.3712,79000.0
2008-02-20 15:00:00,49.12,49.21,48.86,48.86,125000.0,30.3588,30.4144,30.1981,30.1981,125000.0
2008-02-20 15:30:00,48.89,49.13,48.89,49.09,85000.0,30.2166,30.365,30.2166,30.3403,85000.0
2008-02-21 09:30:00,49.38,49.51,49.24,49.32,159800.0,30.5195,30.5998,30.433,30.4824,159800.0
2008-02-21 10:00:00,49.3,49.37,49.06,49.2,131000.0,30.47,30.5133,30.3217,30.4082,131000.0
2008-02-21 10:30:00,49.23,49.24,48.77,48.77,104800.0,30.4268,30.433,30.1425,30.1425,104800.0
2008-02-21 11:00:00,48.74,49.02,48.71,48.97,85600.0,30.1239,30.297,30.1054,30.2661,85600.0
2008-02-21 11:30:00,48.96,49.24,48.96,49.2,93200.0,30.2599,30.433,30.2599,30.4082,93200.0
2008-02-21 12:00:00,49.14,49.16,48.88,48.99,84800.0,30.3712,30.3835,30.2105,30.2784,84800.0
2008-02-21 12:30:00,48.96,49.02,48.88,48.98,120400.0,30.2599,30.297,30.2105,30.2723,120400.0
2008-02-21 13:00:00,49.02,49.02,48.76,48.85,165000.0,30.297,30.297,30.1363,30.1919,165000.0
2008-02-21 13:30:00,48.87,48.87,48.6,48.75,69000.0,30.2043,30.2043,30.0374,30.1301,69000.0
2008-02-21 14:00:00,48.8,48.94,48.64,48.88,74600.0,30.161,30.2475,30.0621,30.2105,74600.0
2008-02-21 14:30:00,48.91,48.91,48.63,48.67,85000.0,30.229,30.229,30.0559,30.0807,85000.0
2008-02-21 15:00:00,48.62,48.68,48.41,48.59,121000.0,30.0498,30.0868,29.92,30.0312,121000.0
2008-02-21 15:30:00,48.63,48.7,48.27,48.35,114000.0,30.0559,30.0992,29.8334,29.8829,114000.0
2008-02-22 09:30:00,49.06,49.16,48.6,48.63,179200.0,30.3217,30.3835,30.0374,30.0559,179200.0
2008-02-22 10:00:00,48.66,48.66,48.27,48.44,167400.0,30.0745,30.0745,29.8334,29.9385,167400.0
2008-02-22 10:30:00,48.47,48.48,48.09,48.24,86600.0,29.9571,29.9632,29.7222,29.8149,86600.0
2008-02-22 11:00:00,48.27,48.41,48.17,48.32,72800.0,29.8334,29.92,29.7716,29.8644,72800.0
2008-02-22 11:30:00,48.4,48.45,48.22,48.35,63000.0,29.9138,29.9447,29.8025,29.8829,63000.0
2008-02-22 12:00:00,48.37,48.38,48.05,48.13,65800.0,29.8953,29.9014,29.6975,29.7469,65800.0
2008-02-22 12:30:00,48.16,48.33,48.09,48.31,62000.0,29.7655,29.8705,29.7222,29.8582,62000.0
2008-02-22 13:00:00,48.25,48.42,48.17,48.27,66600.0,29.8211,29.9262,29.7716,29.8334,66600.0
2008-02-22 13:30:00,48.26,48.33,48.15,48.23,155400.0,29.8273,29.8705,29.7593,29.8087,155400.0
2008-02-22 14:00:00,48.21,48.33,48.18,48.25,100800.0,29.7964,29.8705,29.7778,29.8211,100800.0
2008-02-22 14:30:00,48.21,48.46,48.2,48.41,62800.0,29.7964,29.9509,29.7902,29.92,62800.0
2008-02-22 15:00:00,48.42,48.47,48.14,48.47,92200.0,29.9262,29.9571,29.7531,29.9571,92200.0
2008-02-22 15:30:00,48.46,49.35,48.45,49.3,194800.0,29.9509,30.5009,29.9447,30.47,194800.0
2008-02-25 09:30:00,49.99,49.99,48.88,48.88,166400.0,30.8965,30.8965,30.2105,30.2105,166400.0
2008-02-25 10:00:00,48.92,49.32,48.85,49.32,105600.0,30.2352,30.4824,30.1919,30.4824,105600.0
2008-02-25 10:30:00,49.35,49.48,49.2,49.43,51600.0,30.5009,30.5813,30.4082,30.5504,51600.0
2008-02-25 11:00:00,49.41,49.49,49.32,49.4,58000.0,30.538,30.5875,30.4824,30.5318,58000.0
2008-02-25 11:30:00,49.38,49.4,49.15,49.17,45800.0,30.5195,30.5318,30.3773,30.3897,45800.0
2008-02-25 12:00:00,49.13,49.21,49.01,49.08,137200.0,30.365,30.4144,30.2908,30.3341,137200.0
2008-02-25 12:30:00,49.1,49.31,49.06,49.26,33800.0,30.3464,30.4762,30.3217,30.4453,33800.0
2008-02-25 13:00:00,49.22,49.32,49.13,49.15,65000.0,30.4206,30.4824,30.365,30.3773,65000.0
2008-02-25 13:30:00,49.16,49.27,49.04,49.22,95200.0,30.3835,30.4515,30.3093,30.4206,95200.0
2008-02-25 14:00:00,49.24,49.64,49.14,49.64,170000.0,30.433,30.6802,30.3712,30.6802,170000.0
2008-02-25 14:30:00,49.65,49.77,49.25,49.56,191400.0,30.6864,30.7605,30.4391,30.6307,191400.0
2008-02-25 15:00:00,49.57,49.99,49.52,49.85,128600.0,30.6369,30.8965,30.606,30.81,128600.0
2008-02-25 15:30:00,49.86,50.12,49.81,50.0,167800.0,30.8162,30.9768,30.7853,30.9027,167800.0
2008-02-26 09:30:00,49.84,49.87,49.47,49.66,178000.0,30.8038,30.8223,30.5751,30.6925,178000.0
2008-02-26 10:00:00,49.61,49.77,49.46,49.59,196400.0,30.6616,30.7605,30.5689,30.6493,196400.0
2008-02-26 10:30:00,49.55,50.0,49.52,49.91,124600.0,30.6246,30.9027,30.606,30.8471,124600.0
2008-02-26 11:00:00,49.88,50.11,49.85,50.11,94800.0,30.8285,30.9707,30.81,30.9707,94800.0
2008-02-26 11:30:00,50.12,50.35,50.1,50.35,92400.0,30.9768,31.119,30.9645,31.119,92400.0
2008-02-26 12:00:00,50.37,50.66,50.31,50.56,94200.0,31.1314,31.3106,31.0943,31.2488,94200.0
2008-02-26 12:30:00,50.56,50.59,50.38,50.56,52200.0,31.2488,31.2673,31.1375,31.2488,52200.0
2008-02-26 13:00:00,50.62,50.69,50.48,50.51,40200.0,31.2859,31.3291,31.1993,31.2179,40200.0
2008-02-26 13:30:00,50.54,50.59,50.37,50.43,80800.0,31.2364,31.2673,31.1314,31.1684,80800.0
2008-02-26 14:00:00,50.43,50.57,50.36,50.48,115000.0,31.1684,31.255,31.1252,31.1993,115000.0
2008-02-26 14:30:00,50.52,50.68,50.48,50.67,83400.0,31.2241,31.323,31.1993,31.3168,83400.0
2008-02-26 15:00:00,50.67,50.67,50.29,50.51,100400.0,31.3168,31.3168,31.0819,31.2179,100400.0
2008-02-26 15:30:00,50.52,50.6,50.35,50.58,124800.0,31.2241,31.2735,31.119,31.2612,124800.0
2008-02-27 09:30:00,50.34,50.53,50.13,50.53,101800.0,31.1128,31.2302,30.983,31.2302,101800.0
2008-02-27 10:00:00,50.52,50.72,50.4,50.45,164400.0,31.2241,31.3477,31.1499,31.1808,164400.0
2008-02-27 10:30:00,50.46,51.09,50.46,50.91,142400.0,31.187,31.5764,31.187,31.4651,142400.0
2008-02-27 11:00:00,50.9,51.06,50.89,50.9,125800.0,31.4589,31.5578,31.4527,31.4589,125800.0
2008-02-27 11:30:00,50.91,51.1,50.88,51.1,52000.0,31.4651,31.5825,31.4466,31.5825,52000.0
2008-02-27 12:00:00,51.11,51.13,50.94,50.99,54800.0,31.5887,31.6011,31.4837,31.5146,54800.0
2008-02-27 12:30:00,50.95,51.15,50.94,51.06,48600.0,31.4898,31.6134,31.4837,31.5578,48600.0
2008-02-27 13:00:00,51.1,51.15,51.04,51.09,73400.0,31.5825,31.6134,31.5455,31.5764,73400.0
2008-02-27 13:30:00,51.1,51.12,50.84,50.91,118600.0,31.5825,31.5949,31.4218,31.4651,118600.0
2008-02-27 14:00:00,50.85,50.85,50.45,50.51,182000.0,31.428,31.428,31.1808,31.2179,182000.0
2008-02-27 14:30:00,50.52,50.78,50.51,50.78,216000.0,31.2241,31.3848,31.2179,31.3848,216000.0
2008-02-27 15:00:00,50.75,50.9,50.63,50.9,97200.0,31.3662,31.4589,31.2921,31.4589,97200.0
2008-02-27 15:30:00,50.91,50.92,50.74,50.82,81200.0,31.4651,31.4713,31.36,31.4095,81200.0
2008-02-28 09:30:00,50.43,50.63,50.35,50.45,231000.0,31.1684,31.2921,31.119,31.1808,231000.0
2008-02-28 10:00:00,50.47,50.67,50.44,50.66,173800.0,31.1932,31.3168,31.1746,31.3106,173800.0
2008-02-28 10:30:00,50.7,50.85,50.59,50.66,77800.0,31.3353,31.428,31.2673,31.3106,77800.0
2008-02-28 11:00:00,50.65,50.68,50.33,50.38,110200.0,31.3044,31.323,31.1066,31.1375,110200.0
2008-02-28 11:30:00,50.33,50.34,50.2,50.27,115400.0,31.1066,31.1128,31.0263,31.0696,115400.0
2008-02-28 12:00:00,50.27,50.41,50.23,50.35,50800.0,31.0696,31.1561,31.0448,31.119,50800.0
2008-02-28 12:30:00,50.34,50.48,50.32,50.36,52800.0,31.1128,31.1993,31.1005,31.1252,52800.0
2008-02-28 13:00:00,50.35,50.6,50.33,50.44,123800.0,31.119,31.2735,31.1066,31.1746,123800.0
2008-02-28 13:30:00,50.45,50.55,50.43,50.55,90400.0,31.1808,31.2426,31.1684,31.2426,90400.0
2008-02-28 14:00:00,50.53,50.74,50.47,50.66,92600.0,31.2302,31.36,31.1932,31.3106,92600.0
2008-02-28 14:30:00,50.65,50.82,50.63,50.75,106400.0,31.3044,31.4095,31.2921,31.3662,106400.0
2008-02-28 15:00:00,50.75,50.75,50.35,50.4,90600.0,31.3662,31.3662,31.119,31.1499,90600.0
2008-02-28 15:30:00,50.39,50.56,50.37,50.49,130200.0,31.1437,31.2488,31.1314,31.2055,130200.0
2008-02-29 09:30:00,49.88,50.03,49.55,49.69,148400.0,30.8285,30.9212,30.6246,30.7111,148400.0
2008-02-29 10:00:00,49.69,49.75,49.23,49.24,145200.0,30.7111,30.7482,30.4268,30.433,145200.0
2008-02-29 10:30:00,49.13,49.27,49.04,49.2,71800.0,30.365,30.4515,30.3093,30.4082,71800.0
2008-02-29 11:00:00,49.2,49.35,49.12,49.2,59600.0,30.4082,30.5009,30.3588,30.4082,59600.0
2008-02-29 11:30:00,49.2,49.38,49.19,49.32,76400.0,30.4082,30.5195,30.4021,30.4824,76400.0
2008-02-29 12:00:00,49.34,49.35,49.16,49.34,63400.0,30.4948,30.5009,30.3835,30.4948,63400.0
2008-02-29 12:30:00,49.32,49.35,49.12,49.25,63200.0,30.4824,30.5009,30.3588,30.4391,63200.0
2008-02-29 13:00:00,49.22,49.38,49.21,49.34,120200.0,30.4206,30.5195,30.4144,30.4948,120200.0
2008-02-29 13:30:00,49.33,49.35,48.95,48.95,103800.0,30.4886,30.5009,30.2537,30.2537,103800.0
2008-02-29 14:00:00,48.94,48.99,48.81,48.86,78400.0,30.2475,30.2784,30.1672,30.1981,78400.0
2008-02-29 14:30:00,48.85,49.0,48.73,48.91,112000.0,30.1919,30.2846,30.1178,30.229,112000.0
2008-02-29 15:00:00,48.89,48.92,48.71,48.88,108400.0,30.2166,30.2352,30.1054,30.2105,108400.0
2008-02-29 15:30:00,48.88,48.88,48.51,48.51,152600.0,30.2105,30.2105,29.9818,29.9818,152600.0
2008-03-03 09:30:00,48.7,48.74,48.27,48.33,182000.0,30.0992,30.1239,29.8334,29.8705,182000.0
2008-03-03 10:00:00,48.32,48.92,48.27,48.88,158600.0,29.8644,30.2352,29.8334,30.2105,158600.0
2008-03-03 10:30:00,48.91,48.91,48.47,48.49,105800.0,30.229,30.229,29.9571,29.9694,105800.0
2008-03-03 11:00:00,48.46,48.58,48.38,48.57,78800.0,29.9509,30.025,29.9014,30.0189,78800.0
2008-03-03 11:30:00,48.56,48.91,48.55,48.91,81600.0,30.0127,30.229,30.0065,30.229,81600.0
2008-03-03 12:00:00,48.88,49.02,48.71,49.02,69600.0,30.2105,30.297,30.1054,30.297,69600.0
2008-03-03 12:30:00,49.0,49.09,48.85,48.93,83600.0,30.2846,30.3403,30.1919,30.2414,83600.0
2008-03-03 13:00:00,48.92,49.05,48.82,48.86,80000.0,30.2352,30.3155,30.1734,30.1981,80000.0
2008-03-03 13:30:00,48.86,48.92,48.71,48.71,124800.0,30.1981,30.2352,30.1054,30.1054,124800.0
2008-03-03 14:00:00,48.71,48.76,48.46,48.52,161200.0,30.1054,30.1363,29.9509,29.988,161200.0
2008-03-03 14:30:00,48.53,48.63,48.21,48.27,115800.0,29.9941,30.0559,29.7964,29.8334,115800.0
2008-03-03 15:00:00,48.27,48.66,48.26,48.56,132400.0,29.8334,30.0745,29.8273,30.0127,132400.0
2008-03-03 15:30:00,48.57,48.99,48.52,48.95,152600.0,30.0189,30.2784,29.988,30.2537,152600.0
2008-03-04 09:30:00,48.43,48.61,48.2,48.51,178400.0,29.9323,30.0436,29.7902,29.9818,178400.0
2008-03-04 10:00:00,48.48,48.67,48.38,48.44,121000.0,29.9632,30.0807,29.9014,29.9385,121000.0
2008-03-04 10:30:00,48.41,48.42,48.0,48.0,95000.0,29.92,29.9262,29.6666,29.6666,95000.0
2008-03-04 11:00:00,47.96,47.96,47.75,47.89,100200.0,29.6419,29.6419,29.5121,29.5986,100200.0
2008-03-04 11:30:00,47.88,47.93,47.61,47.65,98200.0,29.5924,29.6233,29.4255,29.4503,98200.0
2008-03-04 12:00:00,47.64,47.93,47.62,47.91,239600.0,29.4441,29.6233,29.4317,29.6109,239600.0
2008-03-04 12:30:00,47.92,48.05,47.69,47.72,164800.0,29.6171,29.6975,29.475,29.4935,164800.0
2008-03-04 13:00:00,47.72,47.74,47.6,47.69,174000.0,29.4935,29.5059,29.4194,29.475,174000.0
2008-03-04 13:30:00,47.71,47.72,47.43,47.47,215600.0,29.4873,29.4935,29.3143,29.339,215600.0
2008-03-04 14:00:00,47.46,47.56,47.25,47.4,287000.0,29.3328,29.3946,29.203,29.2957,287000.0
2008-03-04 14:30:00,47.41,47.94,47.4,47.77,298800.0,29.3019,29.6295,29.2957,29.5244,298800.0
2008-03-04 15:00:00,47.77,48.33,47.73,47.99,455400.0,29.5244,29.8705,29.4997,29.6604,455400.0
2008-03-04 15:30:00,47.97,48.43,47.96,48.19,358400.0,29.648,29.9323,29.6419,29.784,358400.0
2008-03-05 09:30:00,48.49,48.73,48.4,48.6,226800.0,29.9694,30.1178,29.9138,30.0374,226800.0
2008-03-05 10:00:00,48.61,48.89,48.61,48.81,165000.0,30.0436,30.2166,30.0436,30.1672,165000.0
2008-03-05 10:30:00,48.76,49.04,48.76,48.87,90600.0,30.1363,30.3093,30.1363,30.2043,90600.0
2008-03-05 11:00:00,48.87,49.1,48.82,49.07,77400.0,30.2043,30.3464,30.1734,30.3279,77400.0
2008-03-05 11:30:00,49.05,49.09,48.88,49.04,98600.0,30.3155,30.3403,30.2105,30.3093,98600.0
2008-03-05 12:00:00,49.05,49.32,48.78,48.86,148600.0,30.3155,30.4824,30.1487,30.1981,148600.0
2008-03-05 12:30:00,48.93,48.99,48.78,48.97,87600.0,30.2414,30.2784,30.1487,30.2661,87600.0
2008-03-05 13:00:00,48.99,49.08,48.57,48.67,101400.0,30.2784,30.3341,30.0189,30.0807,101400.0
2008-03-05 13:30:00,48.65,48.66,48.28,48.54,116200.0,30.0683,30.0745,29.8396,30.0003,116200.0
2008-03-05 14:00:00,48.54,48.79,48.49,48.71,92600.0,30.0003,30.1548,29.9694,30.1054,92600.0
2008-03-05 14:30:00,48.68,48.9,48.59,48.77,50400.0,30.0868,30.2228,30.0312,30.1425,50400.0
2008-03-05 15:00:00,48.74,48.8,48.48,48.68,74800.0,30.1239,30.161,29.9632,30.0868,74800.0
2008-03-05 15:30:00,48.67,48.92,48.63,48.9,80200.0,30.0807,30.2352,30.0559,30.2228,80200.0
2008-03-06 09:30:00,49.01,49.1,48.57,48.63,252600.0,30.2908,30.3464,30.0189,30.0559,252600.0
2008-03-06 10:00:00,48.6,48.62,48.31,48.46,182200.0,30.0374,30.0498,29.8582,29.9509,182200.0
2008-03-06 10:30:00,48.51,48.59,48.35,48.49,103400.0,29.9818,30.0312,29.8829,29.9694,103400.0
2008-03-06 11:00:00,48.49,48.54,48.32,48.39,147400.0,29.9694,30.0003,29.8644,29.9076,147400.0
2008-03-06 11:30:00,48.41,48.49,48.25,48.34,67000.0,29.92,29.9694,29.8211,29.8767,67000.0
2008-03-06 12:00:00,48.35,48.35,47.98,48.03,88000.0,29.8829,29.8829,29.6542,29.6851,88000.0
2008-03-06 12:30:00,48.04,48.18,47.97,48.02,55400.0,29.6913,29.7778,29.648,29.6789,55400.0
2008-03-06 13:00:00,48.06,48.19,47.95,47.99,38600.0,29.7037,29.784,29.6357,29.6604,38600.0
2008-03-06 13:30:00,47.97,48.1,47.85,48.02,120400.0,29.648,29.7284,29.5739,29.6789,120400.0
2008-03-06 14:00:00,48.03,48.19,47.9,47.9,89600.0,29.6851,29.784,29.6048,29.6048,89600.0
2008-03-06 14:30:00,47.88,48.17,47.85,48.0,96800.0,29.5924,29.7716,29.5739,29.6666,96800.0
2008-03-06 15:00:00,47.99,48.03,47.7,48.02,116400.0,29.6604,29.6851,29.4812,29.6789,116400.0
2008-03-06 15:30:00,47.98,47.98,47.51,47.51,154800.0,29.6542,29.6542,29.3637,29.3637,154800.0
2008-03-07 09:30:00,47.15,47.7,47.02,47.65,285200.0,29.1412,29.4812,29.0609,29.4503,285200.0
2008-03-07 10:00:00,47.65,47.69,47.27,47.47,117400.0,29.4503,29.475,29.2154,29.339,117400.0
2008-03-07 10:30:00,47.43,47.9,47.43,47.6,139000.0,29.3143,29.6048,29.3143,29.4194,139000.0
2008-03-07 11:00:00,47.6,47.6,47.17,47.19,76400.0,29.4194,29.4194,29.1536,29.1659,76400.0
2008-03-07 11:30:00,47.2,47.35,46.99,47.05,89000.0,29.1721,29.2648,29.0423,29.0794,89000.0
2008-03-07 12:00:00,47.07,47.11,46.84,46.94,63400.0,29.0918,29.1165,28.9496,29.0114,63400.0
2008-03-07 12:30:00,46.98,47.22,46.91,47.15,61200.0,29.0362,29.1845,28.9929,29.1412,61200.0
2008-03-07 13:00:00,47.19,47.19,46.9,47.05,49000.0,29.1659,29.1659,28.9867,29.0794,49000.0
2008-03-07 13:30:00,47.04,47.04,46.72,46.78,87400.0,29.0732,29.0732,28.8755,28.9125,87400.0
2008-03-07 14:00:00,46.75,46.9,46.6,46.7,147000.0,28.894,28.9867,28.8013,28.8631,147000.0
2008-03-07 14:30:00,46.72,46.92,46.53,46.92,94400.0,28.8755,28.9991,28.758,28.9991,94400.0
2008-03-07 15:00:00,46.92,47.4,46.73,47.15,261000.0,28.9991,29.2957,28.8816,29.1412,261000.0
2008-03-07 15:30:00,47.13,47.21,46.84,46.84,193400.0,29.1289,29.1783,28.9496,28.9496,193400.0
2008-03-10 09:30:00,46.76,47.17,46.5,46.71,162800.0,28.9002,29.1536,28.7395,28.8693,162800.0
2008-03-10 10:00:00,46.73,46.8,46.45,46.54,101200.0,28.8816,28.9249,28.7086,28.7642,101200.0
2008-03-10 10:30:00,46.58,46.81,46.58,46.63,83400.0,28.7889,28.9311,28.7889,28.8198,83400.0
2008-03-10 11:00:00,46.64,46.78,46.35,46.38,50800.0,28.826,28.9125,28.6468,28.6653,50800.0
2008-03-10 11:30:00,46.39,46.45,46.13,46.22,76000.0,28.6715,28.7086,28.5108,28.5664,76000.0
2008-03-10 12:00:00,46.22,46.37,46.0,46.16,132400.0,28.5664,28.6591,28.4305,28.5294,132400.0
2008-03-10 12:30:00,46.13,46.27,46.03,46.24,105000.0,28.5108,28.5973,28.449,28.5788,105000.0
2008-03-10 13:00:00,46.26,46.27,45.94,45.94,76600.0,28.5912,28.5973,28.3934,28.3934,76600.0
2008-03-10 13:30:00,45.95,46.08,45.81,45.81,84200.0,28.3996,28.4799,28.313,28.313,84200.0
2008-03-10 14:00:00,45.85,45.91,45.6,45.8,135000.0,28.3378,28.3748,28.1832,28.3069,135000.0
2008-03-10 14:30:00,45.79,45.97,45.75,45.77,135200.0,28.3007,28.4119,28.276,28.2883,135200.0
2008-03-10 15:00:00,45.75,45.96,45.68,45.93,122800.0,28.276,28.4057,28.2327,28.3872,122800.0
2008-03-10 15:30:00,45.93,45.98,45.72,45.77,167000.0,28.3872,28.4181,28.2574,28.2883,167000.0
2008-03-11 09:30:00,47.97,48.21,47.71,47.79,354800.0,29.648,29.7964,29.4873,29.5368,354800.0
2008-03-11 10:00:00,47.79,47.87,47.7,47.76,120600.0,29.5368,29.5862,29.4812,29.5182,120600.0
2008-03-11 10:30:00,47.79,47.84,47.69,47.84,66000.0,29.5368,29.5677,29.475,29.5677,66000.0
2008-03-11 11:00:00,47.8,47.91,47.7,47.76,58200.0,29.543,29.6109,29.4812,29.5182,58200.0
2008-03-11 11:30:00,47.74,47.85,47.41,47.51,112600.0,29.5059,29.5739,29.3019,29.3637,112600.0
2008-03-11 12:00:00,47.52,47.62,47.42,47.49,96400.0,29.3699,29.4317,29.3081,29.3514,96400.0
2008-03-11 12:30:00,47.47,47.56,47.22,47.54,76200.0,29.339,29.3946,29.1845,29.3823,76200.0
2008-03-11 13:00:00,47.51,47.79,47.34,47.79,75000.0,29.3637,29.5368,29.2587,29.5368,75000.0
2008-03-11 13:30:00,47.75,47.9,47.63,47.85,76400.0,29.5121,29.6048,29.4379,29.5739,76400.0
2008-03-11 14:00:00,47.88,48.1,47.86,48.02,123000.0,29.5924,29.7284,29.58,29.6789,123000.0
2008-03-11 14:30:00,48.0,48.49,47.98,48.42,174600.0,29.6666,29.9694,29.6542,29.9262,174600.0
2008-03-11 15:00:00,48.4,48.8,48.33,48.77,235800.0,29.9138,30.161,29.8705,30.1425,235800.0
2008-03-11 15:30:00,48.76,48.99,48.56,48.97,275400.0,30.1363,30.2784,30.0127,30.2661,275400.0
2008-03-12 09:30:00,48.63,48.63,48.13,48.19,455600.0,30.0559,30.0559,29.7469,29.784,455600.0
2008-03-12 10:00:00,48.25,48.3,48.08,48.2,348000.0,29.8211,29.852,29.716,29.7902,348000.0
2008-03-12 10:30:00,48.17,48.5,48.15,48.46,99200.0,29.7716,29.9756,29.7593,29.9509,99200.0
2008-03-12 11:00:00,48.5,48.85,48.49,48.74,155000.0,29.9756,30.1919,29.9694,30.1239,155000.0
2008-03-12 11:30:00,48.74,48.74,48.34,48.45,65000.0,30.1239,30.1239,29.8767,29.9447,65000.0
2008-03-12 12:00:00,48.48,48.49,48.35,48.41,40200.0,29.9632,29.9694,29.8829,29.92,40200.0
2008-03-12 12:30:00,48.42,48.5,48.19,48.34,155800.0,29.9262,29.9756,29.784,29.8767,155800.0
2008-03-12 13:00:00,48.38,48.49,48.33,48.4,51200.0,29.9014,29.9694,29.8705,29.9138,51200.0
2008-03-12 13:30:00,48.43,48.43,48.16,48.27,105200.0,29.9323,29.9323,29.7655,29.8334,105200.0
2008-03-12 14:00:00,48.21,48.36,48.15,48.21,145400.0,29.7964,29.8891,29.7593,29.7964,145400.0
2008-03-12 14:30:00,48.24,48.54,48.22,48.38,71400.0,29.8149,30.0003,29.8025,29.9014,71400.0
2008-03-12 15:00:00,48.32,48.35,48.15,48.19,40000.0,29.8644,29.8829,29.7593,29.784,40000.0
2008-03-12 15:30:00,48.21,48.27,47.89,47.9,174200.0,29.7964,29.8334,29.5986,29.6048,174200.0
2008-03-13 09:30:00,46.34,46.75,46.26,46.29,424800.0,28.6406,28.894,28.5912,28.6097,424800.0
2008-03-13 10:00:00,46.27,46.64,46.24,46.35,184200.0,28.5973,28.826,28.5788,28.6468,184200.0
2008-03-13 10:30:00,46.35,46.38,46.13,46.23,257000.0,28.6468,28.6653,28.5108,28.5726,257000.0
2008-03-13 11:00:00,46.29,46.94,46.23,46.85,117200.0,28.6097,29.0114,28.5726,28.9558,117200.0
2008-03-13 11:30:00,46.82,47.0,46.75,47.0,311200.0,28.9373,29.0485,28.894,29.0485,311200.0
2008-03-13 12:00:00,47.03,47.31,47.0,47.05,161400.0,29.0671,29.2401,29.0485,29.0794,161400.0
2008-03-13 12:30:00,47.05,47.19,46.88,47.05,73200.0,29.0794,29.1659,28.9744,29.0794,73200.0
2008-03-13 13:00:00,47.05,47.59,46.96,47.55,111200.0,29.0794,29.4132,29.0238,29.3884,111200.0
2008-03-13 13:30:00,47.58,47.76,47.3,47.62,127600.0,29.407,29.5182,29.2339,29.4317,127600.0
2008-03-13 14:00:00,47.6,47.85,47.59,47.81,122000.0,29.4194,29.5739,29.4132,29.5491,122000.0
2008-03-13 14:30:00,47.77,47.77,47.44,47.58,120400.0,29.5244,29.5244,29.3205,29.407,120400.0
2008-03-13 15:00:00,47.66,47.8,47.47,47.73,124600.0,29.4564,29.543,29.339,29.4997,124600.0
2008-03-13 15:30:00,47.73,47.85,47.49,47.49,111200.0,29.4997,29.5739,29.3514,29.3514,111200.0
2008-03-14 09:30:00,47.72,47.72,46.27,46.27,309800.0,29.4935,29.4935,28.5973,28.5973,309800.0
2008-03-14 10:00:00,46.24,46.78,45.96,46.53,456000.0,28.5788,28.9125,28.4057,28.758,456000.0
2008-03-14 10:30:00,46.42,46.7,46.16,46.58,251600.0,28.69,28.8631,28.5294,28.7889,251600.0
2008-03-14 11:00:00,46.59,46.69,46.35,46.41,155600.0,28.7951,28.8569,28.6468,28.6839,155600.0
2008-03-14 11:30:00,46.34,46.71,46.25,46.36,147200.0,28.6406,28.8693,28.585,28.653,147200.0
2008-03-14 12:00:00,46.35,46.52,46.3,46.42,74000.0,28.6468,28.7519,28.6159,28.69,74000.0
2008-03-14 12:30:00,46.39,46.5,46.09,46.29,185400.0,28.6715,28.7395,28.4861,28.6097,185400.0
2008-03-14 13:00:00,46.23,46.28,45.95,45.99,199000.0,28.5726,28.6035,28.3996,28.4243,199000.0
2008-03-14 13:30:00,46.0,46.19,45.91,45.95,80000.0,28.4305,28.5479,28.3748,28.3996,80000.0
2008-03-14 14:00:00,45.93,45.94,45.52,45.52,174800.0,28.3872,28.3934,28.1338,28.1338,174800.0
2008-03-14 14:30:00,45.54,45.96,45.48,45.9,246000.0,28.1462,28.4057,28.1091,28.3687,246000.0
2008-03-14 15:00:00,45.88,46.54,45.73,46.33,254400.0,28.3563,28.7642,28.2636,28.6344,254400.0
2008-03-14 15:30:00,46.36,46.37,45.8,45.89,203800.0,28.653,28.6591,28.3069,28.3625,203800.0
2008-03-17 09:30:00,44.17,44.92,43.85,44.29,757000.0,27.2994,27.763,27.1017,27.3736,757000.0
2008-03-17 10:00:00,44.37,44.8,44.31,44.69,252200.0,27.423,27.6888,27.386,27.6208,252200.0
2008-03-17 10:30:00,44.73,44.88,44.58,44.62,219400.0,27.6455,27.7382,27.5528,27.5776,219400.0
2008-03-17 11:00:00,44.62,44.77,44.35,44.4,160800.0,27.5776,27.6703,27.4107,27.4416,160800.0
2008-03-17 11:30:00,44.4,44.48,44.02,44.03,147000.0,27.4416,27.491,27.2067,27.2129,147000.0
2008-03-17 12:00:00,44.0,44.1,43.75,43.81,190200.0,27.1944,27.2562,27.0398,27.0769,190200.0
2008-03-17 12:30:00,43.77,44.04,43.73,43.98,118600.0,27.0522,27.2191,27.0275,27.182,118600.0
2008-03-17 13:00:00,43.99,44.01,43.56,43.63,198000.0,27.1882,27.2005,26.9224,26.9657,198000.0
2008-03-17 13:30:00,43.62,43.98,43.48,43.98,214200.0,26.9595,27.182,26.873,27.182,214200.0
2008-03-17 14:00:00,43.98,44.22,43.85,43.89,284000.0,27.182,27.3303,27.1017,27.1264,284000.0
2008-03-17 14:30:00,43.89,44.4,43.8,44.28,245800.0,27.1264,27.4416,27.0707,27.3674,245800.0
2008-03-17 15:00:00,44.3,44.74,44.23,44.55,310000.0,27.3798,27.6517,27.3365,27.5343,310000.0
2008-03-17 15:30:00,44.56,44.85,44.38,44.4,202800.0,27.5405,27.7197,27.4292,27.4416,202800.0
2008-03-18 09:30:00,45.77,45.77,45.3,45.74,377200.0,28.2883,28.2883,27.9978,28.2698,377200.0
2008-03-18 10:00:00,45.74,45.87,45.6,45.69,239800.0,28.2698,28.3501,28.1832,28.2389,239800.0
2008-03-18 10:30:00,45.69,45.94,45.68,45.91,57000.0,28.2389,28.3934,28.2327,28.3748,57000.0
2008-03-18 11:00:00,45.95,46.1,45.9,46.1,76200.0,28.3996,28.4923,28.3687,28.4923,76200.0
2008-03-18 11:30:00,46.08,46.21,46.02,46.04,99200.0,28.4799,28.5603,28.4428,28.4552,99200.0
2008-03-18 12:00:00,46.03,46.07,45.89,46.07,80800.0,28.449,28.4737,28.3625,28.4737,80800.0
2008-03-18 12:30:00,46.04,46.19,46.0,46.18,65600.0,28.4552,28.5479,28.4305,28.5417,65600.0
2008-03-18 13:00:00,46.17,46.22,46.08,46.15,72400.0,28.5355,28.5664,28.4799,28.5232,72400.0
2008-03-18 13:30:00,46.18,46.27,46.08,46.27,61600.0,28.5417,28.5973,28.4799,28.5973,61600.0
2008-03-18 14:00:00,46.2,46.23,45.54,45.77,230000.0,28.5541,28.5726,28.1462,28.2883,230000.0
2008-03-18 14:30:00,45.77,46.41,45.42,46.4,257400.0,28.2883,28.6839,28.072,28.6777,257400.0
2008-03-18 15:00:00,46.38,46.5,46.18,46.37,249200.0,28.6653,28.7395,28.5417,28.6591,249200.0
2008-03-18 15:30:00,46.39,46.7,46.35,46.66,193800.0,28.6715,28.8631,28.6468,28.8384,193800.0
2008-03-19 09:30:00,46.7,46.7,45.88,45.93,195400.0,28.8631,28.8631,28.3563,28.3872,195400.0
2008-03-19 10:00:00,45.93,46.07,45.73,45.74,87400.0,28.3872,28.4737,28.2636,28.2698,87400.0
2008-03-19 10:30:00,45.73,45.74,45.54,45.62,151200.0,28.2636,28.2698,28.1462,28.1956,151200.0
2008-03-19 11:00:00,45.6,45.8,45.57,45.77,89000.0,28.1832,28.3069,28.1647,28.2883,89000.0
2008-03-19 11:30:00,45.77,45.86,45.5,45.5,90200.0,28.2883,28.3439,28.1214,28.1214,90200.0
2008-03-19 12:00:00,45.51,45.53,45.28,45.3,139600.0,28.1276,28.14,27.9855,27.9978,139600.0
2008-03-19 12:30:00,45.3,45.3,45.0,45.09,130200.0,27.9978,27.9978,27.8124,27.868,130200.0
2008-03-19 13:00:00,45.09,45.22,44.92,45.0,135800.0,27.868,27.9484,27.763,27.8124,135800.0
2008-03-19 13:30:00,44.98,45.04,44.68,44.81,136000.0,27.8001,27.8371,27.6146,27.695,136000.0
2008-03-19 14:00:00,44.81,44.91,44.63,44.76,137000.0,27.695,27.7568,27.5837,27.6641,137000.0
2008-03-19 14:30:00,44.77,44.77,44.34,44.68,278600.0,27.6703,27.6703,27.4045,27.6146,278600.0
2008-03-19 15:00:00,44.68,44.91,44.47,44.51,170800.0,27.6146,27.7568,27.4848,27.5096,170800.0
2008-03-19 15:30:00,44.51,44.62,44.01,44.01,206400.0,27.5096,27.5776,27.2005,27.2005,206400.0
2008-03-20 09:30:00,44.52,44.55,43.58,44.0,490000.0,27.5157,27.5343,26.9348,27.1944,490000.0
2008-03-20 10:00:00,44.02,44.25,44.0,44.2,298200.0,27.2067,27.3489,27.1944,27.318,298200.0
2008-03-20 10:30:00,44.19,44.46,44.08,44.44,86600.0,27.3118,27.4787,27.2438,27.4663,86600.0
2008-03-20 11:00:00,44.44,44.46,44.15,44.37,67200.0,27.4663,27.4787,27.2871,27.423,67200.0
2008-03-20 11:30:00,44.37,44.38,43.96,44.01,77200.0,27.423,27.4292,27.1696,27.2005,77200.0
2008-03-20 12:00:00,44.0,44.24,43.96,43.99,73000.0,27.1944,27.3427,27.1696,27.1882,73000.0
2008-03-20 12:30:00,44.04,44.04,43.85,43.95,46400.0,27.2191,27.2191,27.1017,27.1635,46400.0
2008-03-20 13:00:00,43.95,44.23,43.93,44.23,89800.0,27.1635,27.3365,27.1511,27.3365,89800.0
2008-03-20 13:30:00,44.21,44.5,44.2,44.47,56400.0,27.3242,27.5034,27.318,27.4848,56400.0
2008-03-20 14:00:00,44.48,44.56,44.35,44.56,117400.0,27.491,27.5405,27.4107,27.5405,117400.0
2008-03-20 14:30:00,44.57,44.78,44.55,44.73,79800.0,27.5466,27.6764,27.5343,27.6455,79800.0
2008-03-20 15:00:00,44.76,44.96,44.74,44.79,135800.0,27.6641,27.7877,27.6517,27.6826,135800.0
2008-03-20 15:30:00,44.78,45.07,44.71,45.07,259200.0,27.6764,27.8557,27.6332,27.8557,259200.0
2008-03-24 09:30:00,45.25,46.24,45.25,46.23,238000.0,27.9669,28.5788,27.9669,28.5726,238000.0
2008-03-24 10:00:00,46.24,46.83,46.24,46.73,188200.0,28.5788,28.9435,28.5788,28.8816,188200.0
2008-03-24 10:30:00,46.73,46.96,46.72,46.73,219400.0,28.8816,29.0238,28.8755,28.8816,219400.0
2008-03-24 11:00:00,46.73,46.73,46.52,46.65,60000.0,28.8816,28.8816,28.7519,28.8322,60000.0
2008-03-24 11:30:00,46.62,46.74,46.59,46.65,87800.0,28.8137,28.8878,28.7951,28.8322,87800.0
2008-03-24 12:00:00,46.63,46.74,46.52,46.74,162200.0,28.8198,28.8878,28.7519,28.8878,162200.0
2008-03-24 12:30:00,46.77,46.92,46.67,46.85,86000.0,28.9064,28.9991,28.8446,28.9558,86000.0
2008-03-24 13:00:00,46.83,46.94,46.83,46.89,35600.0,28.9435,29.0114,28.9435,28.9805,35600.0
2008-03-24 13:30:00,46.92,47.0,46.88,46.97,58400.0,28.9991,29.0485,28.9744,29.03,58400.0
2008-03-24 14:00:00,46.97,47.0,46.84,46.89,172000.0,29.03,29.0485,28.9496,28.9805,172000.0
2008-03-24 14:30:00,46.93,47.02,46.6,46.63,120200.0,29.0053,29.0609,28.8013,28.8198,120200.0
2008-03-24 15:00:00,46.62,46.78,46.5,46.5,102200.0,28.8137,28.9125,28.7395,28.7395,102200.0
2008-03-24 15:30:00,46.5,46.67,46.4,46.67,294000.0,28.7395,28.8446,28.6777,28.8446,294000.0
2008-03-25 09:30:00,47.03,47.25,46.88,46.89,368600.0,29.0671,29.203,28.9744,28.9805,368600.0
2008-03-25 10:00:00,46.88,47.09,46.67,46.95,176400.0,28.9744,29.1041,28.8446,29.0176,176400.0
2008-03-25 10:30:00,46.95,47.04,46.83,47.01,194600.0,29.0176,29.0732,28.9435,29.0547,194600.0
2008-03-25 11:00:00,47.02,47.25,46.95,47.18,149000.0,29.0609,29.203,29.0176,29.1598,149000.0
2008-03-25 11:30:00,47.19,47.3,47.03,47.06,142200.0,29.1659,29.2339,29.0671,29.0856,142200.0
2008-03-25 12:00:00,47.07,47.26,47.01,47.25,48600.0,29.0918,29.2092,29.0547,29.203,48600.0
2008-03-25 12:30:00,47.26,47.3,47.15,47.19,64000.0,29.2092,29.2339,29.1412,29.1659,64000.0
2008-03-25 13:00:00,47.19,47.25,47.1,47.21,86600.0,29.1659,29.203,29.1103,29.1783,86600.0
2008-03-25 13:30:00,47.21,47.41,47.21,47.4,86800.0,29.1783,29.3019,29.1783,29.2957,86800.0
2008-03-25 14:00:00,47.4,47.44,47.33,47.35,94200.0,29.2957,29.3205,29.2525,29.2648,94200.0
2008-03-25 14:30:00,47.35,47.48,47.24,47.39,63600.0,29.2648,29.3452,29.1969,29.2896,63600.0
2008-03-25 15:00:00,47.43,47.5,47.35,47.42,155800.0,29.3143,29.3575,29.2648,29.3081,155800.0
2008-03-25 15:30:00,47.42,47.47,47.25,47.35,226000.0,29.3081,29.339,29.203,29.2648,226000.0
2008-03-26 09:30:00,47.7,47.7,46.83,46.96,173200.0,29.4812,29.4812,28.9435,29.0238,173200.0
2008-03-26 10:00:00,46.98,47.12,46.83,46.86,102400.0,29.0362,29.1227,28.9435,28.962,102400.0
2008-03-26 10:30:00,46.86,46.86,46.66,46.76,104600.0,28.962,28.962,28.8384,28.9002,104600.0
2008-03-26 11:00:00,46.7,46.88,46.7,46.88,69800.0,28.8631,28.9744,28.8631,28.9744,69800.0
2008-03-26 11:30:00,46.89,47.02,46.83,46.91,88400.0,28.9805,29.0609,28.9435,28.9929,88400.0
2008-03-26 12:00:00,46.91,46.97,46.83,46.92,42000.0,28.9929,29.03,28.9435,28.9991,42000.0
2008-03-26 12:30:00,46.92,46.93,46.78,46.85,41600.0,28.9991,29.0053,28.9125,28.9558,41600.0
2008-03-26 13:00:00,46.84,46.88,46.79,46.84,52600.0,28.9496,28.9744,28.9187,28.9496,52600.0
2008-03-26 13:30:00,46.84,46.84,46.73,46.81,38000.0,28.9496,28.9496,28.8816,28.9311,38000.0
2008-03-26 14:00:00,46.79,46.93,46.7,46.9,100200.0,28.9187,29.0053,28.8631,28.9867,100200.0
2008-03-26 14:30:00,46.92,47.09,46.85,47.09,197400.0,28.9991,29.1041,28.9558,29.1041,197400.0
2008-03-26 15:00:00,47.1,47.12,46.88,46.88,138200.0,29.1103,29.1227,28.9744,28.9744,138200.0
2008-03-26 15:30:00,46.92,47.02,46.83,47.02,208200.0,28.9991,29.0609,28.9435,29.0609,208200.0
2008-03-27 09:30:00,47.52,47.61,47.25,47.34,105800.0,29.3699,29.4255,29.203,29.2587,105800.0
2008-03-27 10:00:00,47.38,47.38,46.91,46.92,90800.0,29.2834,29.2834,28.9929,28.9991,90800.0
2008-03-27 10:30:00,46.88,47.0,46.77,46.99,109200.0,28.9744,29.0485,28.9064,29.0423,109200.0
2008-03-27 11:00:00,47.0,47.2,46.88,47.17,144800.0,29.0485,29.1721,28.9744,29.1536,144800.0
2008-03-27 11:30:00,47.16,47.34,47.12,47.26,116200.0,29.1474,29.2587,29.1227,29.2092,116200.0
2008-03-27 12:00:00,47.24,47.47,47.24,47.47,82800.0,29.1969,29.339,29.1969,29.339,82800.0
2008-03-27 12:30:00,47.5,47.62,47.43,47.43,161800.0,29.3575,29.4317,29.3143,29.3143,161800.0
2008-03-27 13:00:00,47.41,47.49,47.33,47.38,44200.0,29.3019,29.3514,29.2525,29.2834,44200.0
2008-03-27 13:30:00,47.37,47.38,47.08,47.15,63400.0,29.2772,29.2834,29.098,29.1412,63400.0
2008-03-27 14:00:00,47.11,47.19,46.99,46.99,77600.0,29.1165,29.1659,29.0423,29.0423,77600.0
2008-03-27 14:30:00,46.99,47.3,46.99,47.1,53200.0,29.0423,29.2339,29.0423,29.1103,53200.0
2008-03-27 15:00:00,47.12,47.2,46.99,47.09,116600.0,29.1227,29.1721,29.0423,29.1041,116600.0
2008-03-27 15:30:00,47.08,47.13,46.78,46.83,108800.0,29.098,29.1289,28.9125,28.9435,108800.0
2008-03-28 09:30:00,47.15,47.44,47.15,47.27,100400.0,29.1412,29.3205,29.1412,29.2154,100400.0
2008-03-28 10:00:00,47.27,47.46,47.22,47.26,116800.0,29.2154,29.3328,29.1845,29.2092,116800.0
2008-03-28 10:30:00,47.26,47.31,47.09,47.18,138400.0,29.2092,29.2401,29.1041,29.1598,138400.0
2008-03-28 11:00:00,47.14,47.24,47.09,47.24,79000.0,29.135,29.1969,29.1041,29.1969,79000.0
2008-03-28 11:30:00,47.25,47.35,47.2,47.2,97600.0,29.203,29.2648,29.1721,29.1721,97600.0
2008-03-28 12:00:00,47.21,47.21,47.0,47.07,85200.0,29.1783,29.1783,29.0485,29.0918,85200.0
2008-03-28 12:30:00,47.05,47.11,46.97,47.01,106800.0,29.0794,29.1165,29.03,29.0547,106800.0
2008-03-28 13:00:00,47.01,47.07,46.98,47.07,49600.0,29.0547,29.0918,29.0362,29.0918,49600.0
2008-03-28 13:30:00,47.05,47.05,46.87,46.92,39000.0,29.0794,29.0794,28.9682,28.9991,39000.0
2008-03-28 14:00:00,46.9,47.06,46.86,46.88,46400.0,28.9867,29.0856,28.962,28.9744,46400.0
2008-03-28 14:30:00,46.91,46.97,46.83,46.95,40600.0,28.9929,29.03,28.9435,29.0176,40600.0
2008-03-28 15:00:00,46.99,47.02,46.76,46.93,57400.0,29.0423,29.0609,28.9002,29.0053,57400.0
2008-03-28 15:30:00,46.92,46.92,46.74,46.86,106800.0,28.9991,28.9991,28.8878,28.962,106800.0
2008-03-31 09:00:00,46.81,46.81,46.81,46.81,200.0,28.9311,28.9311,28.9311,28.9311,200.0
2008-03-31 09:30:00,47.07,47.19,46.81,47.14,299600.0,29.0918,29.1659,28.9311,29.135,299600.0
2008-03-31 10:00:00,47.13,47.13,46.85,46.88,248600.0,29.1289,29.1289,28.9558,28.9744,248600.0
2008-03-31 10:30:00,46.9,47.02,46.82,46.99,208600.0,28.9867,29.0609,28.9373,29.0423,208600.0
2008-03-31 11:00:00,47.02,47.12,46.92,47.12,116200.0,29.0609,29.1227,28.9991,29.1227,116200.0
2008-03-31 11:30:00,47.13,47.17,47.06,47.12,165600.0,29.1289,29.1536,29.0856,29.1227,165600.0
2008-03-31 12:00:00,47.11,47.16,46.95,47.04,121000.0,29.1165,29.1474,29.0176,29.0732,121000.0
2008-03-31 12:30:00,47.02,47.13,46.97,47.12,80200.0,29.0609,29.1289,29.03,29.1227,80200.0
2008-03-31 13:00:00,47.11,47.18,47.1,47.15,73200.0,29.1165,29.1598,29.1103,29.1412,73200.0
2008-03-31 13:30:00,47.16,47.2,47.03,47.08,163200.0,29.1474,29.1721,29.0671,29.098,163200.0
2008-03-31 14:00:00,47.06,47.08,46.93,47.06,200600.0,29.0856,29.098,29.0053,29.0856,200600.0
2008-03-31 14:30:00,47.05,47.12,46.88,46.98,107600.0,29.0794,29.1227,28.9744,29.0362,107600.0
2008-03-31 15:00:00,46.96,47.17,46.94,47.08,98000.0,29.0238,29.1536,29.0114,29.098,98000.0
2008-03-31 15:30:00,47.06,47.25,47.04,47.13,236400.0,29.0856,29.203,29.0732,29.1289,236400.0
2008-04-01 09:00:00,47.52,47.56,47.52,47.56,400.0,29.3699,29.3946,29.3699,29.3946,400.0
2008-04-01 09:30:00,47.55,47.88,47.26,47.74,444200.0,29.3884,29.5924,29.2092,29.5059,444200.0
2008-04-01 10:00:00,47.74,47.93,47.68,47.79,393600.0,29.5059,29.6233,29.4688,29.5368,393600.0
2008-04-01 10:30:00,47.77,48.05,47.75,48.05,278400.0,29.5244,29.6975,29.5121,29.6975,278400.0
2008-04-01 11:00:00,48.02,48.07,47.97,47.98,170400.0,29.6789,29.7098,29.648,29.6542,170400.0
2008-04-01 11:30:00,47.97,48.22,47.95,48.22,150200.0,29.648,29.8025,29.6357,29.8025,150200.0
2008-04-01 12:00:00,48.22,48.31,48.15,48.31,251600.0,29.8025,29.8582,29.7593,29.8582,251600.0
2008-04-01 12:30:00,48.31,48.32,48.19,48.26,167200.0,29.8582,29.8644,29.784,29.8273,167200.0
2008-04-01 13:00:00,48.24,48.43,48.24,48.4,305200.0,29.8149,29.9323,29.8149,29.9138,305200.0
2008-04-01 13:30:00,48.41,48.41,48.14,48.18,184800.0,29.92,29.92,29.7531,29.7778,184800.0
2008-04-01 14:00:00,48.18,48.32,48.1,48.25,189600.0,29.7778,29.8644,29.7284,29.8211,189600.0
2008-04-01 14:30:00,48.26,48.5,48.26,48.39,311800.0,29.8273,29.9756,29.8273,29.9076,311800.0
2008-04-01 15:00:00,48.39,48.54,48.37,48.49,258000.0,29.9076,30.0003,29.8953,29.9694,258000.0
2008-04-01 15:30:00,48.5,48.69,48.32,48.67,363600.0,29.9756,30.093,29.8644,30.0807,363600.0
2008-04-02 09:30:00,48.87,48.87,48.11,48.15,319600.0,30.2043,30.2043,29.7346,29.7593,319600.0
2008-04-02 10:00:00,48.15,48.53,48.08,48.47,175800.0,29.7593,29.9941,29.716,29.9571,175800.0
2008-04-02 10:30:00,48.52,48.81,48.52,48.77,298200.0,29.988,30.1672,29.988,30.1425,298200.0
2008-04-02 11:00:00,48.77,48.77,48.47,48.49,93800.0,30.1425,30.1425,29.9571,29.9694,93800.0
2008-04-02 11:30:00,48.6,48.77,48.58,48.73,56000.0,30.0374,30.1425,30.025,30.1178,56000.0
2008-04-02 12:00:00,48.74,48.79,48.62,48.66,54400.0,30.1239,30.1548,30.0498,30.0745,54400.0
2008-04-02 12:30:00,48.63,48.64,48.49,48.56,30200.0,30.0559,30.0621,29.9694,30.0127,30200.0
2008-04-02 13:00:00,48.57,48.62,48.38,48.52,55200.0,30.0189,30.0498,29.9014,29.988,55200.0
2008-04-02 13:30:00,48.52,48.71,48.44,48.66,113000.0,29.988,30.1054,29.9385,30.0745,113000.0
2008-04-02 14:00:00,48.65,48.82,48.63,48.63,103000.0,30.0683,30.1734,30.0559,30.0559,103000.0
2008-04-02 14:30:00,48.63,48.63,48.25,48.35,110400.0,30.0559,30.0559,29.8211,29.8829,110400.0
2008-04-02 15:00:00,48.34,48.43,48.16,48.43,108400.0,29.8767,29.9323,29.7655,29.9323,108400.0
2008-04-02 15:30:00,48.41,48.47,48.34,48.45,195200.0,29.92,29.9571,29.8767,29.9447,195200.0
2008-04-03 09:30:00,48.46,48.52,48.13,48.42,189000.0,29.9509,29.988,29.7469,29.9262,189000.0
2008-04-03 10:00:00,48.47,48.59,48.34,48.41,93200.0,29.9571,30.0312,29.8767,29.92,93200.0
2008-04-03 10:30:00,48.4,48.53,48.32,48.34,103800.0,29.9138,29.9941,29.8644,29.8767,103800.0
2008-04-03 11:00:00,48.34,48.56,48.32,48.47,69200.0,29.8767,30.0127,29.8644,29.9571,69200.0
2008-04-03 11:30:00,48.49,48.75,48.49,48.72,93400.0,29.9694,30.1301,29.9694,30.1116,93400.0
2008-04-03 12:00:00,48.69,48.8,48.68,48.71,114200.0,30.093,30.161,30.0868,30.1054,114200.0
2008-04-03 12:30:00,48.7,49.02,48.69,49.0,225600.0,30.0992,30.297,30.093,30.2846,225600.0
2008-04-03 13:00:00,49.01,49.25,48.98,49.22,135400.0,30.2908,30.4391,30.2723,30.4206,135400.0
2008-04-03 13:30:00,49.21,49.21,49.02,49.05,48200.0,30.4144,30.4144,30.297,30.3155,48200.0
2008-04-03 14:00:00,49.02,49.12,48.98,49.03,99400.0,30.297,30.3588,30.2723,30.3032,99400.0
2008-04-03 14:30:00,49.05,49.13,48.91,49.12,161600.0,30.3155,30.365,30.229,30.3588,161600.0
2008-04-03 15:00:00,49.13,49.13,48.91,48.93,99800.0,30.365,30.365,30.229,30.2414,99800.0
2008-04-03 15:30:00,48.92,48.95,48.73,48.88,121600.0,30.2352,30.2537,30.1178,30.2105,121600.0
2008-04-04 09:30:00,49.01,49.01,48.74,48.86,193800.0,30.2908,30.2908,30.1239,30.1981,193800.0
2008-04-04 10:00:00,48.84,48.88,48.45,48.65,194800.0,30.1857,30.2105,29.9447,30.0683,194800.0
2008-04-04 10:30:00,48.67,48.7,48.53,48.68,199800.0,30.0807,30.0992,29.9941,30.0868,199800.0
2008-04-04 11:00:00,48.68,48.99,48.66,48.99,110800.0,30.0868,30.2784,30.0745,30.2784,110800.0
2008-04-04 11:30:00,48.98,49.08,48.95,48.97,73000.0,30.2723,30.3341,30.2537,30.2661,73000.0
2008-04-04 12:00:00,48.97,49.17,48.93,49.15,39800.0,30.2661,30.3897,30.2414,30.3773,39800.0
2008-04-04 12:30:00,49.13,49.3,49.09,49.27,99400.0,30.365,30.47,30.3403,30.4515,99400.0
2008-04-04 13:00:00,49.27,49.38,49.21,49.38,68800.0,30.4515,30.5195,30.4144,30.5195,68800.0
2008-04-04 13:30:00,49.38,49.38,49.2,49.21,87800.0,30.5195,30.5195,30.4082,30.4144,87800.0
2008-04-04 14:00:00,49.26,49.3,48.98,49.02,158800.0,30.4453,30.47,30.2723,30.297,158800.0
2008-04-04 14:30:00,48.99,49.22,48.95,49.13,55000.0,30.2784,30.4206,30.2537,30.365,55000.0
2008-04-04 15:00:00,49.13,49.19,48.88,48.93,158400.0,30.365,30.4021,30.2105,30.2414,158400.0
2008-04-04 15:30:00,48.92,48.98,48.75,48.82,116400.0,30.2352,30.2723,30.1301,30.1734,116400.0
2008-04-07 09:30:00,49.99,49.99,49.5,49.84,191000.0,30.8965,30.8965,30.5937,30.8038,191000.0
2008-04-07 10:00:00,49.85,49.9,49.65,49.67,241600.0,30.81,30.8409,30.6864,30.6987,241600.0
2008-04-07 10:30:00,49.66,49.77,49.6,49.74,66600.0,30.6925,30.7605,30.6555,30.742,66600.0
2008-04-07 11:00:00,49.79,49.87,49.72,49.85,52400.0,30.7729,30.8223,30.7296,30.81,52400.0
2008-04-07 11:30:00,49.84,50.0,49.84,49.9,93200.0,30.8038,30.9027,30.8038,30.8409,93200.0
2008-04-07 12:00:00,49.9,49.9,49.77,49.85,63000.0,30.8409,30.8409,30.7605,30.81,63000.0
2008-04-07 12:30:00,49.87,50.02,49.8,49.96,60200.0,30.8223,30.915,30.7791,30.878,60200.0
2008-04-07 13:00:00,49.97,49.99,49.77,49.83,46600.0,30.8841,30.8965,30.7605,30.7976,46600.0
2008-04-07 13:30:00,49.84,49.88,49.65,49.74,66800.0,30.8038,30.8285,30.6864,30.742,66800.0
2008-04-07 14:00:00,49.72,49.74,49.5,49.5,132200.0,30.7296,30.742,30.5937,30.5937,132200.0
2008-04-07 14:30:00,49.51,49.51,49.33,49.37,182200.0,30.5998,30.5998,30.4886,30.5133,182200.0
2008-04-07 15:00:00,49.38,49.45,49.16,49.42,140200.0,30.5195,30.5628,30.3835,30.5442,140200.0
2008-04-07 15:30:00,49.4,49.43,49.2,49.38,117000.0,30.5318,30.5504,30.4082,30.5195,117000.0
2008-04-08 09:30:00,49.02,49.11,48.77,49.09,125000.0,30.297,30.3526,30.1425,30.3403,125000.0
2008-04-08 10:00:00,49.06,49.2,48.95,49.1,53200.0,30.3217,30.4082,30.2537,30.3464,53200.0
2008-04-08 10:30:00,49.1,49.34,49.1,49.24,85600.0,30.3464,30.4948,30.3464,30.433,85600.0
2008-04-08 11:00:00,49.24,49.3,49.14,49.28,95400.0,30.433,30.47,30.3712,30.4577,95400.0
2008-04-08 11:30:00,49.34,49.4,49.2,49.27,26000.0,30.4948,30.5318,30.4082,30.4515,26000.0
2008-04-08 12:00:00,49.26,49.35,49.24,49.27,74200.0,30.4453,30.5009,30.433,30.4515,74200.0
2008-04-08 12:30:00,49.27,49.44,49.24,49.27,71200.0,30.4515,30.5566,30.433,30.4515,71200.0
2008-04-08 13:00:00,49.26,49.27,49.15,49.16,19000.0,30.4453,30.4515,30.3773,30.3835,19000.0
2008-04-08 13:30:00,49.13,49.27,49.11,49.26,40600.0,30.365,30.4515,30.3526,30.4453,40600.0
2008-04-08 14:00:00,49.23,49.23,48.89,49.02,120400.0,30.4268,30.4268,30.2166,30.297,120400.0
2008-04-08 14:30:00,49.01,49.25,48.95,49.25,61600.0,30.2908,30.4391,30.2537,30.4391,61600.0
2008-04-08 15:00:00,49.24,49.24,49.06,49.19,92400.0,30.433,30.433,30.3217,30.4021,92400.0
2008-04-08 15:30:00,49.2,49.3,49.16,49.2,104200.0,30.4082,30.47,30.3835,30.4082,104200.0
2008-04-09 09:30:00,49.22,49.22,48.83,48.88,238400.0,30.4206,30.4206,30.1796,30.2105,238400.0
2008-04-09 10:00:00,48.93,48.96,48.77,48.93,126200.0,30.2414,30.2599,30.1425,30.2414,126200.0
2008-04-09 10:30:00,48.93,49.02,48.85,49.02,38400.0,30.2414,30.297,30.1919,30.297,38400.0
2008-04-09 11:00:00,49.04,49.1,48.82,48.83,34400.0,30.3093,30.3464,30.1734,30.1796,34400.0
2008-04-09 11:30:00,48.91,48.92,48.57,48.58,78200.0,30.229,30.2352,30.0189,30.025,78200.0
2008-04-09 12:00:00,48.57,48.65,48.52,48.58,70200.0,30.0189,30.0683,29.988,30.025,70200.0
2008-04-09 12:30:00,48.6,48.63,48.49,48.49,174200.0,30.0374,30.0559,29.9694,29.9694,174200.0
2008-04-09 13:00:00,48.5,48.66,48.5,48.54,60600.0,29.9756,30.0745,29.9756,30.0003,60600.0
2008-04-09 13:30:00,48.54,48.7,48.53,48.7,71600.0,30.0003,30.0992,29.9941,30.0992,71600.0
2008-04-09 14:00:00,48.72,48.77,48.52,48.55,93000.0,30.1116,30.1425,29.988,30.0065,93000.0
2008-04-09 14:30:00,48.54,48.58,48.41,48.46,78200.0,30.0003,30.025,29.92,29.9509,78200.0
2008-04-09 15:00:00,48.44,48.59,48.38,48.55,72000.0,29.9385,30.0312,29.9014,30.0065,72000.0
2008-04-09 15:30:00,48.54,48.7,48.51,48.58,92800.0,30.0003,30.0992,29.9818,30.025,92800.0
2008-04-10 09:30:00,49.04,49.15,48.63,48.65,294400.0,30.3093,30.3773,30.0559,30.0683,294400.0
2008-04-10 10:00:00,48.64,49.05,48.61,49.04,137600.0,30.0621,30.3155,30.0436,30.3093,137600.0
2008-04-10 10:30:00,49.05,49.34,48.98,49.29,40000.0,30.3155,30.4948,30.2723,30.4639,40000.0
2008-04-10 11:00:00,49.29,49.49,49.25,49.43,45800.0,30.4639,30.5875,30.4391,30.5504,45800.0
2008-04-10 11:30:00,49.43,49.61,49.41,49.61,50400.0,30.5504,30.6616,30.538,30.6616,50400.0
2008-04-10 12:00:00,49.59,49.62,49.48,49.54,41400.0,30.6493,30.6678,30.5813,30.6184,41400.0
2008-04-10 12:30:00,49.54,49.6,49.41,49.43,65200.0,30.6184,30.6555,30.538,30.5504,65200.0
2008-04-10 13:00:00,49.42,49.52,49.39,49.49,44800.0,30.5442,30.606,30.5257,30.5875,44800.0
2008-04-10 13:30:00,49.5,49.63,49.46,49.5,36800.0,30.5937,30.674,30.5689,30.5937,36800.0
2008-04-10 14:00:00,49.52,49.54,49.33,49.33,43800.0,30.606,30.6184,30.4886,30.4886,43800.0
2008-04-10 14:30:00,49.32,49.51,49.29,49.46,45800.0,30.4824,30.5998,30.4639,30.5689,45800.0
2008-04-10 15:00:00,49.49,49.52,49.37,49.41,65400.0,30.5875,30.606,30.5133,30.538,65400.0
2008-04-10 15:30:00,49.4,49.43,49.15,49.42,114600.0,30.5318,30.5504,30.3773,30.5442,114600.0
2008-04-11 09:30:00,48.86,49.07,48.76,48.92,122400.0,30.1981,30.3279,30.1363,30.2352,122400.0
2008-04-11 10:00:00,48.92,48.95,48.69,48.91,65800.0,30.2352,30.2537,30.093,30.229,65800.0
2008-04-11 10:30:00,48.94,49.17,48.93,49.1,107800.0,30.2475,30.3897,30.2414,30.3464,107800.0
2008-04-11 11:00:00,49.08,49.08,48.97,48.97,66400.0,30.3341,30.3341,30.2661,30.2661,66400.0
2008-04-11 11:30:00,48.98,49.16,48.97,49.15,41200.0,30.2723,30.3835,30.2661,30.3773,41200.0
2008-04-11 12:00:00,49.15,49.15,48.89,48.92,152400.0,30.3773,30.3773,30.2166,30.2352,152400.0
2008-04-11 12:30:00,48.92,49.02,48.92,49.02,23800.0,30.2352,30.297,30.2352,30.297,23800.0
2008-04-11 13:00:00,49.02,49.02,48.83,48.84,77600.0,30.297,30.297,30.1796,30.1857,77600.0
2008-04-11 13:30:00,48.83,48.86,48.77,48.79,136200.0,30.1796,30.1981,30.1425,30.1548,136200.0
2008-04-11 14:00:00,48.77,48.79,48.62,48.72,119200.0,30.1425,30.1548,30.0498,30.1116,119200.0
2008-04-11 14:30:00,48.73,48.8,48.66,48.69,101400.0,30.1178,30.161,30.0745,30.093,101400.0
2008-04-11 15:00:00,48.7,48.74,48.57,48.72,102200.0,30.0992,30.1239,30.0189,30.1116,102200.0
2008-04-11 15:30:00,48.71,48.72,48.5,48.64,274200.0,30.1054,30.1116,29.9756,30.0621,274200.0
2008-04-14 09:30:00,48.6,48.64,48.39,48.51,143600.0,30.0374,30.0621,29.9076,29.9818,143600.0
2008-04-14 10:00:00,48.52,48.58,48.3,48.37,66800.0,29.988,30.025,29.852,29.8953,66800.0
2008-04-14 10:30:00,48.35,48.58,48.35,48.49,31800.0,29.8829,30.025,29.8829,29.9694,31800.0
2008-04-14 11:00:00,48.54,48.54,48.25,48.27,37800.0,30.0003,30.0003,29.8211,29.8334,37800.0
2008-04-14 11:30:00,48.27,48.56,48.2,48.56,68600.0,29.8334,30.0127,29.7902,30.0127,68600.0
2008-04-14 12:00:00,48.57,48.77,48.5,48.77,32800.0,30.0189,30.1425,29.9756,30.1425,32800.0
2008-04-14 12:30:00,48.8,48.92,48.61,48.9,40600.0,30.161,30.2352,30.0436,30.2228,40600.0
2008-04-14 13:00:00,48.88,48.9,48.7,48.77,53600.0,30.2105,30.2228,30.0992,30.1425,53600.0
2008-04-14 13:30:00,48.76,48.76,48.55,48.57,54000.0,30.1363,30.1363,30.0065,30.0189,54000.0
2008-04-14 14:00:00,48.58,48.62,48.51,48.55,86200.0,30.025,30.0498,29.9818,30.0065,86200.0
2008-04-14 14:30:00,48.56,48.63,48.43,48.44,45400.0,30.0127,30.0559,29.9323,29.9385,45400.0
2008-04-14 15:00:00,48.45,48.52,48.4,48.46,68000.0,29.9447,29.988,29.9138,29.9509,68000.0
2008-04-14 15:30:00,48.43,48.62,48.37,48.57,79400.0,29.9323,30.0498,29.8953,30.0189,79400.0
2008-04-15 09:30:00,49.0,49.2,48.95,48.98,101800.0,30.2846,30.4082,30.2537,30.2723,101800.0
2008-04-15 10:00:00,48.98,49.04,48.85,48.9,49400.0,30.2723,30.3093,30.1919,30.2228,49400.0
2008-04-15 10:30:00,48.89,49.04,48.88,49.01,27400.0,30.2166,30.3093,30.2105,30.2908,27400.0
2008-04-15 11:00:00,49.06,49.09,48.79,48.81,48600.0,30.3217,30.3403,30.1548,30.1672,48600.0
2008-04-15 11:30:00,48.83,48.95,48.79,48.91,55600.0,30.1796,30.2537,30.1548,30.229,55600.0
2008-04-15 12:00:00,48.92,48.98,48.87,48.98,17400.0,30.2352,30.2723,30.2043,30.2723,17400.0
2008-04-15 12:30:00,48.98,49.04,48.95,48.99,41800.0,30.2723,30.3093,30.2537,30.2784,41800.0
2008-04-15 13:00:00,48.99,49.11,48.96,49.09,34600.0,30.2784,30.3526,30.2599,30.3403,34600.0
2008-04-15 13:30:00,49.12,49.24,49.01,49.22,35400.0,30.3588,30.433,30.2908,30.4206,35400.0
2008-04-15 14:00:00,49.21,49.21,49.1,49.13,36200.0,30.4144,30.4144,30.3464,30.365,36200.0
2008-04-15 14:30:00,49.14,49.21,48.99,48.99,52400.0,30.3712,30.4144,30.2784,30.2784,52400.0
2008-04-15 15:00:00,48.99,49.2,48.99,49.2,76600.0,30.2784,30.4082,30.2784,30.4082,76600.0
2008-04-15 15:30:00,49.18,49.24,49.06,49.17,66200.0,30.3959,30.433,30.3217,30.3897,66200.0
2008-04-16 09:30:00,49.79,49.97,49.76,49.92,207200.0,30.7729,30.8841,30.7543,30.8532,207200.0
2008-04-16 10:00:00,49.94,50.12,49.84,50.09,111800.0,30.8656,30.9768,30.8038,30.9583,111800.0
2008-04-16 10:30:00,50.12,50.17,50.07,50.17,72400.0,30.9768,31.0077,30.9459,31.0077,72400.0
2008-04-16 11:00:00,50.17,50.2,50.06,50.15,69200.0,31.0077,31.0263,30.9398,30.9954,69200.0
2008-04-16 11:30:00,50.12,50.13,49.95,50.01,55400.0,30.9768,30.983,30.8718,30.9089,55400.0
2008-04-16 12:00:00,50.02,50.15,49.98,50.13,72200.0,30.915,30.9954,30.8903,30.983,72200.0
2008-04-16 12:30:00,50.17,50.17,50.09,50.15,37600.0,31.0077,31.0077,30.9583,30.9954,37600.0
2008-04-16 13:00:00,50.17,50.18,50.04,50.1,46400.0,31.0077,31.0139,30.9274,30.9645,46400.0
2008-04-16 13:30:00,50.12,50.15,50.04,50.14,59000.0,30.9768,30.9954,30.9274,30.9892,59000.0
2008-04-16 14:00:00,50.1,50.13,50.05,50.12,96000.0,30.9645,30.983,30.9336,30.9768,96000.0
2008-04-16 14:30:00,50.11,50.31,50.09,50.27,88200.0,30.9707,31.0943,30.9583,31.0696,88200.0
2008-04-16 15:00:00,50.28,50.42,50.27,50.42,48200.0,31.0757,31.1623,31.0696,31.1623,48200.0
2008-04-16 15:30:00,50.4,50.49,50.36,50.43,174800.0,31.1499,31.2055,31.1252,31.1684,174800.0
2008-04-17 09:30:00,49.99,50.24,49.74,49.96,268400.0,30.8965,31.051,30.742,30.878,268400.0
2008-04-17 10:00:00,49.96,50.08,49.74,50.02,198000.0,30.878,30.9521,30.742,30.915,198000.0
2008-04-17 10:30:00,50.0,50.16,49.87,49.97,119000.0,30.9027,31.0016,30.8223,30.8841,119000.0
2008-04-17 11:00:00,49.96,49.98,49.71,49.71,113600.0,30.878,30.8903,30.7234,30.7234,113600.0
2008-04-17 11:30:00,49.72,49.79,49.62,49.64,72800.0,30.7296,30.7729,30.6678,30.6802,72800.0
2008-04-17 12:00:00,49.65,49.83,49.65,49.69,48800.0,30.6864,30.7976,30.6864,30.7111,48800.0
2008-04-17 12:30:00,49.69,49.88,49.66,49.88,49800.0,30.7111,30.8285,30.6925,30.8285,49800.0
2008-04-17 13:00:00,49.88,49.99,49.86,49.99,48800.0,30.8285,30.8965,30.8162,30.8965,48800.0
2008-04-17 13:30:00,49.98,49.99,49.87,49.87,103600.0,30.8903,30.8965,30.8223,30.8223,103600.0
2008-04-17 14:00:00,49.89,49.92,49.77,49.87,67200.0,30.8347,30.8532,30.7605,30.8223,67200.0
2008-04-17 14:30:00,49.87,50.01,49.86,49.89,65800.0,30.8223,30.9089,30.8162,30.8347,65800.0
2008-04-17 15:00:00,49.92,50.1,49.88,50.05,95000.0,30.8532,30.9645,30.8285,30.9336,95000.0
2008-04-17 15:30:00,50.04,50.16,50.02,50.09,109400.0,30.9274,31.0016,30.915,30.9583,109400.0
2008-04-18 09:30:00,50.8,50.8,50.45,50.47,931000.0,31.3971,31.3971,31.1808,31.1932,931000.0
2008-04-18 10:00:00,50.45,50.52,50.31,50.43,109000.0,31.1808,31.2241,31.0943,31.1684,109000.0
2008-04-18 10:30:00,50.43,50.63,50.43,50.62,56400.0,31.1684,31.2921,31.1684,31.2859,56400.0
2008-04-18 11:00:00,50.63,50.73,50.6,50.72,126000.0,31.2921,31.3539,31.2735,31.3477,126000.0
2008-04-18 11:30:00,50.72,50.8,50.63,50.77,139200.0,31.3477,31.3971,31.2921,31.3786,139200.0
2008-04-18 12:00:00,50.8,50.92,50.76,50.87,83600.0,31.3971,31.4713,31.3724,31.4404,83600.0
2008-04-18 12:30:00,50.87,50.88,50.76,50.77,49400.0,31.4404,31.4466,31.3724,31.3786,49400.0
2008-04-18 13:00:00,50.76,50.87,50.74,50.85,85600.0,31.3724,31.4404,31.36,31.428,85600.0
2008-04-18 13:30:00,50.84,50.84,50.7,50.73,89800.0,31.4218,31.4218,31.3353,31.3539,89800.0
2008-04-18 14:00:00,50.71,50.72,50.5,50.51,65000.0,31.3415,31.3477,31.2117,31.2179,65000.0
2008-04-18 14:30:00,50.52,50.7,50.52,50.63,107000.0,31.2241,31.3353,31.2241,31.2921,107000.0
2008-04-18 15:00:00,50.6,50.66,50.45,50.52,54800.0,31.2735,31.3106,31.1808,31.2241,54800.0
2008-04-18 15:30:00,50.51,50.7,50.51,50.66,204400.0,31.2179,31.3353,31.2179,31.3106,204400.0
2008-04-21 09:30:00,50.71,50.74,50.31,50.73,159600.0,31.3415,31.36,31.0943,31.3539,159600.0
2008-04-21 10:00:00,50.7,50.72,50.49,50.54,133000.0,31.3353,31.3477,31.2055,31.2364,133000.0
2008-04-21 10:30:00,50.5,50.63,50.49,50.51,111600.0,31.2117,31.2921,31.2055,31.2179,111600.0
2008-04-21 11:00:00,50.49,50.58,50.48,50.49,74400.0,31.2055,31.2612,31.1993,31.2055,74400.0
2008-04-21 11:30:00,50.49,50.67,50.48,50.65,107600.0,31.2055,31.3168,31.1993,31.3044,107600.0
2008-04-21 12:00:00,50.63,50.68,50.62,50.65,57400.0,31.2921,31.323,31.2859,31.3044,57400.0
2008-04-21 12:30:00,50.66,50.71,50.6,50.7,67000.0,31.3106,31.3415,31.2735,31.3353,67000.0
2008-04-21 13:00:00,50.73,50.86,50.7,50.8,86000.0,31.3539,31.4342,31.3353,31.3971,86000.0
2008-04-21 13:30:00,50.81,50.81,50.68,50.74,31800.0,31.4033,31.4033,31.323,31.36,31800.0
2008-04-21 14:00:00,50.73,50.81,50.71,50.81,61000.0,31.3539,31.4033,31.3415,31.4033,61000.0
2008-04-21 14:30:00,50.8,50.93,50.75,50.93,75800.0,31.3971,31.4775,31.3662,31.4775,75800.0
2008-04-21 15:00:00,50.92,51.06,50.92,51.02,69400.0,31.4713,31.5578,31.4713,31.5331,69400.0
2008-04-21 15:30:00,51.02,51.13,50.96,50.99,105800.0,31.5331,31.6011,31.496,31.5146,105800.0
2008-04-22 09:30:00,51.05,51.05,50.57,50.62,371800.0,31.5516,31.5516,31.255,31.2859,371800.0
2008-04-22 10:00:00,50.62,50.77,50.54,50.58,188800.0,31.2859,31.3786,31.2364,31.2612,188800.0
2008-04-22 10:30:00,50.58,50.77,50.57,50.77,44800.0,31.2612,31.3786,31.255,31.3786,44800.0
2008-04-22 11:00:00,50.77,50.92,50.72,50.91,143600.0,31.3786,31.4713,31.3477,31.4651,143600.0
2008-04-22 11:30:00,50.87,50.96,50.63,50.7,69800.0,31.4404,31.496,31.2921,31.3353,69800.0
2008-04-22 12:00:00,50.72,50.72,50.45,50.46,118200.0,31.3477,31.3477,31.1808,31.187,118200.0
2008-04-22 12:30:00,50.46,50.46,50.25,50.33,139200.0,31.187,31.187,31.0572,31.1066,139200.0
2008-04-22 13:00:00,50.33,50.51,50.31,50.49,152200.0,31.1066,31.2179,31.0943,31.2055,152200.0
2008-04-22 13:30:00,50.49,50.6,50.46,50.58,143600.0,31.2055,31.2735,31.187,31.2612,143600.0
2008-04-22 14:00:00,50.57,50.62,50.48,50.57,201200.0,31.255,31.2859,31.1993,31.255,201200.0
2008-04-22 14:30:00,50.57,50.7,50.32,50.37,211400.0,31.255,31.3353,31.1005,31.1314,211400.0
2008-04-22 15:00:00,50.38,50.51,50.31,50.4,285400.0,31.1375,31.2179,31.0943,31.1499,285400.0
2008-04-22 15:30:00,50.4,50.6,50.37,50.6,290600.0,31.1499,31.2735,31.1314,31.2735,290600.0
2008-04-23 09:30:00,50.9,51.01,50.7,50.74,286400.0,31.4589,31.5269,31.3353,31.36,286400.0
2008-04-23 10:00:00,50.69,50.87,50.6,50.87,140400.0,31.3291,31.4404,31.2735,31.4404,140400.0
2008-04-23 10:30:00,50.88,51.16,50.84,51.1,57400.0,31.4466,31.6196,31.4218,31.5825,57400.0
2008-04-23 11:00:00,51.05,51.13,51.02,51.03,41000.0,31.5516,31.6011,31.5331,31.5393,41000.0
2008-04-23 11:30:00,51.03,51.21,51.02,51.06,65600.0,31.5393,31.6505,31.5331,31.5578,65600.0
2008-04-23 12:00:00,51.09,51.09,50.87,50.94,193600.0,31.5764,31.5764,31.4404,31.4837,193600.0
2008-04-23 12:30:00,50.92,50.96,50.74,50.85,37000.0,31.4713,31.496,31.36,31.428,37000.0
2008-04-23 13:00:00,50.84,50.99,50.79,50.93,114200.0,31.4218,31.5146,31.3909,31.4775,114200.0
2008-04-23 13:30:00,50.95,51.04,50.87,51.03,43800.0,31.4898,31.5455,31.4404,31.5393,43800.0
2008-04-23 14:00:00,51.04,51.1,50.97,51.02,67600.0,31.5455,31.5825,31.5022,31.5331,67600.0
2008-04-23 14:30:00,51.03,51.12,50.98,50.99,101200.0,31.5393,31.5949,31.5084,31.5146,101200.0
2008-04-23 15:00:00,51.02,51.22,51.02,51.09,56600.0,31.5331,31.6567,31.5331,31.5764,56600.0
2008-04-23 15:30:00,51.09,51.22,51.02,51.21,70400.0,31.5764,31.6567,31.5331,31.6505,70400.0
2008-04-24 09:30:00,51.04,51.18,50.51,50.65,152800.0,31.5455,31.632,31.2179,31.3044,152800.0
2008-04-24 10:00:00,50.61,50.61,50.33,50.38,74600.0,31.2797,31.2797,31.1066,31.1375,74600.0
2008-04-24 10:30:00,50.38,50.57,50.25,50.57,40400.0,31.1375,31.255,31.0572,31.255,40400.0
2008-04-24 11:00:00,50.52,50.76,50.5,50.76,37400.0,31.2241,31.3724,31.2117,31.3724,37400.0
2008-04-24 11:30:00,50.79,51.02,50.79,50.84,44000.0,31.3909,31.5331,31.3909,31.4218,44000.0
2008-04-24 12:00:00,50.85,51.09,50.84,50.94,68200.0,31.428,31.5764,31.4218,31.4837,68200.0
2008-04-24 12:30:00,50.98,51.11,50.97,51.07,29600.0,31.5084,31.5887,31.5022,31.564,29600.0
2008-04-24 13:00:00,51.1,51.19,50.97,51.02,51800.0,31.5825,31.6382,31.5022,31.5331,51800.0
2008-04-24 13:30:00,51.03,51.13,50.93,51.13,62400.0,31.5393,31.6011,31.4775,31.6011,62400.0
2008-04-24 14:00:00,51.1,51.37,51.09,51.33,61000.0,31.5825,31.7494,31.5764,31.7247,61000.0
2008-04-24 14:30:00,51.33,51.41,51.24,51.27,103200.0,31.7247,31.7741,31.6691,31.6876,103200.0
2008-04-24 15:00:00,51.25,51.38,51.13,51.24,63600.0,31.6752,31.7556,31.6011,31.6691,63600.0
2008-04-24 15:30:00,51.22,51.25,50.95,50.97,87200.0,31.6567,31.6752,31.4898,31.5022,87200.0
2008-04-25 09:30:00,51.25,51.34,50.57,50.59,293800.0,31.6752,31.7309,31.255,31.2673,293800.0
2008-04-25 10:00:00,50.57,50.75,50.5,50.7,104200.0,31.255,31.3662,31.2117,31.3353,104200.0
2008-04-25 10:30:00,50.7,50.79,50.5,50.66,92400.0,31.3353,31.3909,31.2117,31.3106,92400.0
2008-04-25 11:00:00,50.68,50.71,50.38,50.51,65800.0,31.323,31.3415,31.1375,31.2179,65800.0
2008-04-25 11:30:00,50.53,50.67,50.52,50.61,65600.0,31.2302,31.3168,31.2241,31.2797,65600.0
2008-04-25 12:00:00,50.6,50.7,50.55,50.58,30800.0,31.2735,31.3353,31.2426,31.2612,30800.0
2008-04-25 12:30:00,50.6,50.69,50.5,50.58,172200.0,31.2735,31.3291,31.2117,31.2612,172200.0
2008-04-25 13:00:00,50.58,50.65,50.52,50.58,179600.0,31.2612,31.3044,31.2241,31.2612,179600.0
2008-04-25 13:30:00,50.59,50.76,50.51,50.72,151800.0,31.2673,31.3724,31.2179,31.3477,151800.0
2008-04-25 14:00:00,50.74,50.88,50.73,50.86,240200.0,31.36,31.4466,31.3539,31.4342,240200.0
2008-04-25 14:30:00,50.86,51.01,50.82,50.95,789000.0,31.4342,31.5269,31.4095,31.4898,789000.0
2008-04-25 15:00:00,50.96,51.22,50.93,51.1,258000.0,31.496,31.6567,31.4775,31.5825,258000.0
2008-04-25 15:30:00,51.12,51.14,50.98,51.04,233400.0,31.5949,31.6073,31.5084,31.5455,233400.0
2008-04-28 09:30:00,51.52,51.52,50.95,51.19,179600.0,31.8421,31.8421,31.4898,31.6382,179600.0
2008-04-28 10:00:00,51.17,51.27,51.08,51.15,147600.0,31.6258,31.6876,31.5702,31.6134,147600.0
2008-04-28 10:30:00,51.17,51.27,51.16,51.27,113000.0,31.6258,31.6876,31.6196,31.6876,113000.0
2008-04-28 11:00:00,51.27,51.27,51.06,51.16,86600.0,31.6876,31.6876,31.5578,31.6196,86600.0
2008-04-28 11:30:00,51.16,51.27,51.12,51.16,107200.0,31.6196,31.6876,31.5949,31.6196,107200.0
2008-04-28 12:00:00,51.16,51.28,51.16,51.27,143600.0,31.6196,31.6938,31.6196,31.6876,143600.0
2008-04-28 12:30:00,51.27,51.29,51.17,51.2,86800.0,31.6876,31.7,31.6258,31.6443,86800.0
2008-04-28 13:00:00,51.2,51.3,51.19,51.3,202400.0,31.6443,31.7062,31.6382,31.7062,202400.0
2008-04-28 13:30:00,51.3,51.35,51.27,51.33,109600.0,31.7062,31.7371,31.6876,31.7247,109600.0
2008-04-28 14:00:00,51.33,51.37,51.23,51.24,344800.0,31.7247,31.7494,31.6629,31.6691,344800.0
2008-04-28 14:30:00,51.24,51.32,51.19,51.22,449000.0,31.6691,31.7185,31.6382,31.6567,449000.0
2008-04-28 15:00:00,51.24,51.28,51.1,51.13,290600.0,31.6691,31.6938,31.5825,31.6011,290600.0
2008-04-28 15:30:00,51.12,51.17,50.91,51.02,277800.0,31.5949,31.6258,31.4651,31.5331,277800.0
2008-04-29 09:30:00,50.88,51.01,50.48,50.52,169000.0,31.4466,31.5269,31.1993,31.2241,169000.0
2008-04-29 10:00:00,50.52,50.65,50.26,50.27,75800.0,31.2241,31.3044,31.0634,31.0696,75800.0
2008-04-29 10:30:00,50.26,50.34,50.25,50.27,56200.0,31.0634,31.1128,31.0572,31.0696,56200.0
2008-04-29 11:00:00,50.25,50.38,50.24,50.34,31600.0,31.0572,31.1375,31.051,31.1128,31600.0
2008-04-29 11:30:00,50.32,50.33,50.18,50.21,42000.0,31.1005,31.1066,31.0139,31.0325,42000.0
2008-04-29 12:00:00,50.21,50.26,50.09,50.24,29000.0,31.0325,31.0634,30.9583,31.051,29000.0
2008-04-29 12:30:00,50.24,50.26,50.15,50.16,69000.0,31.051,31.0634,30.9954,31.0016,69000.0
2008-04-29 13:00:00,50.15,50.26,50.13,50.24,30600.0,30.9954,31.0634,30.983,31.051,30600.0
2008-04-29 13:30:00,50.24,50.38,50.24,50.31,67400.0,31.051,31.1375,31.051,31.0943,67400.0
2008-04-29 14:00:00,50.31,50.37,50.12,50.26,141600.0,31.0943,31.1314,30.9768,31.0634,141600.0
2008-04-29 14:30:00,50.25,50.4,50.19,50.35,86200.0,31.0572,31.1499,31.0201,31.119,86200.0
2008-04-29 15:00:00,50.35,50.37,50.16,50.18,73800.0,31.119,31.1314,31.0016,31.0139,73800.0
2008-04-29 15:30:00,50.15,50.22,50.08,50.16,101200.0,30.9954,31.0387,30.9521,31.0016,101200.0
2008-04-30 09:30:00,50.48,50.67,50.33,50.55,256400.0,31.1993,31.3168,31.1066,31.2426,256400.0
2008-04-30 10:00:00,50.52,50.62,50.5,50.6,79200.0,31.2241,31.2859,31.2117,31.2735,79200.0
2008-04-30 10:30:00,50.6,50.63,50.49,50.52,70200.0,31.2735,31.2921,31.2055,31.2241,70200.0
2008-04-30 11:00:00,50.55,50.74,50.55,50.71,71000.0,31.2426,31.36,31.2426,31.3415,71000.0
2008-04-30 11:30:00,50.71,50.74,50.65,50.72,82000.0,31.3415,31.36,31.3044,31.3477,82000.0
2008-04-30 12:00:00,50.71,50.72,50.59,50.59,31400.0,31.3415,31.3477,31.2673,31.2673,31400.0
2008-04-30 12:30:00,50.6,50.7,50.59,50.68,65000.0,31.2735,31.3353,31.2673,31.323,65000.0
2008-04-30 13:00:00,50.66,50.71,50.63,50.66,73600.0,31.3106,31.3415,31.2921,31.3106,73600.0
2008-04-30 13:30:00,50.66,50.68,50.56,50.61,61800.0,31.3106,31.323,31.2488,31.2797,61800.0
2008-04-30 14:00:00,50.61,50.99,50.45,50.78,334200.0,31.2797,31.5146,31.1808,31.3848,334200.0
2008-04-30 14:30:00,50.79,51.18,50.7,50.96,157000.0,31.3909,31.632,31.3353,31.496,157000.0
2008-04-30 15:00:00,50.88,51.32,50.8,51.08,202000.0,31.4466,31.7185,31.3971,31.5702,202000.0
2008-04-30 15:30:00,51.1,51.21,50.97,50.98,578200.0,31.5825,31.6505,31.5022,31.5084,578200.0
2008-05-01 09:30:00,50.93,51.32,50.82,51.19,202400.0,31.4775,31.7185,31.4095,31.6382,202400.0
2008-05-01 10:00:00,51.22,51.38,51.07,51.24,159400.0,31.6567,31.7556,31.564,31.6691,159400.0
2008-05-01 10:30:00,51.23,51.24,50.85,51.02,185600.0,31.6629,31.6691,31.428,31.5331,185600.0
2008-05-01 11:00:00,50.98,51.1,50.95,51.05,132000.0,31.5084,31.5825,31.4898,31.5516,132000.0
2008-05-01 11:30:00,51.02,51.09,50.96,51.02,80200.0,31.5331,31.5764,31.496,31.5331,80200.0
2008-05-01 12:00:00,51.02,51.08,51.0,51.06,54200.0,31.5331,31.5702,31.5207,31.5578,54200.0
2008-05-01 12:30:00,51.08,51.47,51.07,51.44,77200.0,31.5702,31.8112,31.564,31.7927,77200.0
2008-05-01 13:00:00,51.46,51.53,51.33,51.46,93400.0,31.805,31.8483,31.7247,31.805,93400.0
2008-05-01 13:30:00,51.45,51.47,51.35,51.38,130600.0,31.7989,31.8112,31.7371,31.7556,130600.0
2008-05-01 14:00:00,51.38,51.49,51.3,51.43,200200.0,31.7556,31.8236,31.7062,31.7865,200200.0
2008-05-01 14:30:00,51.44,51.7,51.44,51.63,211600.0,31.7927,31.9534,31.7927,31.9101,211600.0
2008-05-01 15:00:00,51.66,51.95,51.62,51.69,542200.0,31.9286,32.1079,31.9039,31.9472,542200.0
2008-05-01 15:30:00,51.69,51.71,51.49,51.6,235400.0,31.9472,31.9596,31.8236,31.8916,235400.0
2008-05-02 09:30:00,51.98,52.25,51.87,52.04,400000.0,32.1264,32.2933,32.0584,32.1635,400000.0
2008-05-02 10:00:00,52.06,52.23,51.98,52.0,226200.0,32.1759,32.2809,32.1264,32.1388,226200.0
2008-05-02 10:30:00,52.02,52.08,51.79,51.85,198000.0,32.1511,32.1882,32.009,32.0461,198000.0
2008-05-02 11:00:00,51.88,52.09,51.88,51.97,117800.0,32.0646,32.1944,32.0646,32.1202,117800.0
2008-05-02 11:30:00,51.99,52.13,51.9,52.08,222400.0,32.1326,32.2191,32.077,32.1882,222400.0
2008-05-02 12:00:00,52.04,52.08,51.97,52.08,327000.0,32.1635,32.1882,32.1202,32.1882,327000.0
2008-05-02 12:30:00,52.08,52.08,51.9,51.93,278400.0,32.1882,32.1882,32.077,32.0955,278400.0
2008-05-02 13:00:00,51.93,51.97,51.74,51.87,75000.0,32.0955,32.1202,31.9781,32.0584,75000.0
2008-05-02 13:30:00,51.9,52.02,51.84,51.95,141800.0,32.077,32.1511,32.0399,32.1079,141800.0
2008-05-02 14:00:00,51.93,52.09,51.74,51.82,200400.0,32.0955,32.1944,31.9781,32.0275,200400.0
2008-05-02 14:30:00,51.81,51.95,51.74,51.84,109000.0,32.0214,32.1079,31.9781,32.0399,109000.0
2008-05-02 15:00:00,51.85,51.99,51.8,51.88,55200.0,32.0461,32.1326,32.0152,32.0646,55200.0
2008-05-02 15:30:00,51.88,52.11,51.84,52.07,115400.0,32.0646,32.2068,32.0399,32.1821,115400.0
2008-05-05 09:30:00,52.33,52.33,51.75,51.94,507800.0,32.3427,32.3427,31.9843,32.1017,507800.0
2008-05-05 10:00:00,51.94,52.07,51.77,51.77,306600.0,32.1017,32.1821,31.9966,31.9966,306600.0
2008-05-05 10:30:00,51.74,51.82,51.58,51.59,142000.0,31.9781,32.0275,31.8792,31.8854,142000.0
2008-05-05 11:00:00,51.57,51.8,51.56,51.71,194800.0,31.873,32.0152,31.8668,31.9596,194800.0
2008-05-05 11:30:00,51.76,51.85,51.75,51.8,86200.0,31.9905,32.0461,31.9843,32.0152,86200.0
2008-05-05 12:00:00,51.82,51.85,51.74,51.8,122200.0,32.0275,32.0461,31.9781,32.0152,122200.0
2008-05-05 12:30:00,51.79,51.88,51.77,51.85,54400.0,32.009,32.0646,31.9966,32.0461,54400.0
2008-05-05 13:00:00,51.85,51.9,51.79,51.8,69400.0,32.0461,32.077,32.009,32.0152,69400.0
2008-05-05 13:30:00,51.82,51.84,51.7,51.71,68800.0,32.0275,32.0399,31.9534,31.9596,68800.0
2008-05-05 14:00:00,51.69,51.85,51.66,51.84,87400.0,31.9472,32.0461,31.9286,32.0399,87400.0
2008-05-05 14:30:00,51.82,51.88,51.74,51.8,127600.0,32.0275,32.0646,31.9781,32.0152,127600.0
2008-05-05 15:00:00,51.79,51.94,51.79,51.89,146600.0,32.009,32.1017,32.009,32.0708,146600.0
2008-05-05 15:30:00,51.9,51.91,51.74,51.77,220000.0,32.077,32.0832,31.9781,31.9966,220000.0
2008-05-06 09:30:00,51.69,51.74,51.48,51.55,208200.0,31.9472,31.9781,31.8174,31.8607,208200.0
2008-05-06 10:00:00,51.54,51.74,51.53,51.7,95200.0,31.8545,31.9781,31.8483,31.9534,95200.0
2008-05-06 10:30:00,51.72,51.94,51.66,51.93,129600.0,31.9657,32.1017,31.9286,32.0955,129600.0
2008-05-06 11:00:00,51.93,51.95,51.8,51.8,163000.0,32.0955,32.1079,32.0152,32.0152,163000.0
2008-05-06 11:30:00,51.82,51.94,51.77,51.94,46000.0,32.0275,32.1017,31.9966,32.1017,46000.0
2008-05-06 12:00:00,51.95,52.2,51.94,52.11,167600.0,32.1079,32.2624,32.1017,32.2068,167600.0
2008-05-06 12:30:00,52.12,52.24,52.04,52.21,134000.0,32.213,32.2871,32.1635,32.2686,134000.0
2008-05-06 13:00:00,52.21,52.25,52.13,52.15,83600.0,32.2686,32.2933,32.2191,32.2315,83600.0
2008-05-06 13:30:00,52.16,52.25,52.1,52.15,124200.0,32.2377,32.2933,32.2006,32.2315,124200.0
2008-05-06 14:00:00,52.16,52.18,52.0,52.11,103800.0,32.2377,32.25,32.1388,32.2068,103800.0
2008-05-06 14:30:00,52.12,52.27,52.04,52.23,124600.0,32.213,32.3057,32.1635,32.2809,124600.0
2008-05-06 15:00:00,52.24,52.32,52.21,52.29,252200.0,32.2871,32.3366,32.2686,32.318,252200.0
2008-05-06 15:30:00,52.29,52.44,52.25,52.36,245000.0,32.318,32.4107,32.2933,32.3613,245000.0
2008-05-07 09:30:00,51.92,52.18,51.69,51.9,313000.0,32.0893,32.25,31.9472,32.077,313000.0
2008-05-07 10:00:00,51.88,51.94,51.74,51.79,238200.0,32.0646,32.1017,31.9781,32.009,238200.0
2008-05-07 10:30:00,51.77,51.88,51.71,51.76,133800.0,31.9966,32.0646,31.9596,31.9905,133800.0
2008-05-07 11:00:00,51.73,51.8,51.69,51.7,94600.0,31.9719,32.0152,31.9472,31.9534,94600.0
2008-05-07 11:30:00,51.69,51.69,51.53,51.59,86600.0,31.9472,31.9472,31.8483,31.8854,86600.0
2008-05-07 12:00:00,51.58,51.65,51.55,51.6,108600.0,31.8792,31.9225,31.8607,31.8916,108600.0
2008-05-07 12:30:00,51.63,51.69,51.59,51.68,53000.0,31.9101,31.9472,31.8854,31.941,53000.0
2008-05-07 13:00:00,51.66,51.66,51.49,51.54,66400.0,31.9286,31.9286,31.8236,31.8545,66400.0
2008-05-07 13:30:00,51.54,51.6,51.46,51.53,74000.0,31.8545,31.8916,31.805,31.8483,74000.0
2008-05-07 14:00:00,51.52,51.52,51.05,51.09,286400.0,31.8421,31.8421,31.5516,31.5764,286400.0
2008-05-07 14:30:00,51.06,51.07,50.9,50.99,164400.0,31.5578,31.564,31.4589,31.5146,164400.0
2008-05-07 15:00:00,50.96,50.99,50.68,50.81,460600.0,31.496,31.5146,31.323,31.4033,460600.0
2008-05-07 15:30:00,50.84,51.04,50.74,50.78,290400.0,31.4218,31.5455,31.36,31.3848,290400.0
2008-05-08 09:30:00,51.31,51.38,51.0,51.27,254200.0,31.7123,31.7556,31.5207,31.6876,254200.0
2008-05-08 10:00:00,51.26,51.31,51.1,51.27,94800.0,31.6814,31.7123,31.5825,31.6876,94800.0
2008-05-08 10:30:00,51.29,51.29,51.02,51.21,333200.0,31.7,31.7,31.5331,31.6505,333200.0
2008-05-08 11:00:00,51.22,51.38,51.2,51.35,162000.0,31.6567,31.7556,31.6443,31.7371,162000.0
2008-05-08 11:30:00,51.33,51.42,51.26,51.34,209800.0,31.7247,31.7803,31.6814,31.7309,209800.0
2008-05-08 12:00:00,51.32,51.39,51.2,51.22,104000.0,31.7185,31.7618,31.6443,31.6567,104000.0
2008-05-08 12:30:00,51.21,51.3,51.16,51.29,45600.0,31.6505,31.7062,31.6196,31.7,45600.0
2008-05-08 13:00:00,51.3,51.44,51.18,51.4,68200.0,31.7062,31.7927,31.632,31.768,68200.0
2008-05-08 13:30:00,51.41,51.52,51.33,51.5,186000.0,31.7741,31.8421,31.7247,31.8298,186000.0
2008-05-08 14:00:00,51.49,51.52,51.26,51.26,124800.0,31.8236,31.8421,31.6814,31.6814,124800.0
2008-05-08 14:30:00,51.25,51.31,51.03,51.1,85400.0,31.6752,31.7123,31.5393,31.5825,85400.0
2008-05-08 15:00:00,51.09,51.22,50.99,51.1,136800.0,31.5764,31.6567,31.5146,31.5825,136800.0
2008-05-08 15:30:00,51.15,51.36,51.13,51.32,129600.0,31.6134,31.7432,31.6011,31.7185,129600.0
2008-05-09 09:30:00,50.92,50.98,50.72,50.72,138400.0,31.4713,31.5084,31.3477,31.3477,138400.0
2008-05-09 10:00:00,50.72,50.87,50.67,50.74,94000.0,31.3477,31.4404,31.3168,31.36,94000.0
2008-05-09 10:30:00,50.73,50.99,50.73,50.92,68200.0,31.3539,31.5146,31.3539,31.4713,68200.0
2008-05-09 11:00:00,50.91,51.13,50.85,50.93,190000.0,31.4651,31.6011,31.428,31.4775,190000.0
2008-05-09 11:30:00,50.93,50.93,50.76,50.92,28600.0,31.4775,31.4775,31.3724,31.4713,28600.0
2008-05-09 12:00:00,50.91,50.96,50.74,50.88,93400.0,31.4651,31.496,31.36,31.4466,93400.0
2008-05-09 12:30:00,50.83,50.93,50.81,50.93,26000.0,31.4157,31.4775,31.4033,31.4775,26000.0
2008-05-09 13:00:00,50.92,50.94,50.8,50.8,28200.0,31.4713,31.4837,31.3971,31.3971,28200.0
2008-05-09 13:30:00,50.77,50.83,50.74,50.83,36000.0,31.3786,31.4157,31.36,31.4157,36000.0
2008-05-09 14:00:00,50.82,50.92,50.75,50.82,64400.0,31.4095,31.4713,31.3662,31.4095,64400.0
2008-05-09 14:30:00,50.8,50.92,50.78,50.92,68200.0,31.3971,31.4713,31.3848,31.4713,68200.0
2008-05-09 15:00:00,50.89,51.1,50.88,51.08,97800.0,31.4527,31.5825,31.4466,31.5702,97800.0
2008-05-09 15:30:00,51.11,51.19,50.97,50.97,159800.0,31.5887,31.6382,31.5022,31.5022,159800.0
2008-05-12 09:30:00,50.93,51.03,50.7,50.76,227600.0,31.4775,31.5393,31.3353,31.3724,227600.0
2008-05-12 10:00:00,50.76,50.79,50.61,50.69,51800.0,31.3724,31.3909,31.2797,31.3291,51800.0
2008-05-12 10:30:00,50.66,50.99,50.65,50.92,83600.0,31.3106,31.5146,31.3044,31.4713,83600.0
2008-05-12 11:00:00,50.96,51.04,50.91,51.01,65800.0,31.496,31.5455,31.4651,31.5269,65800.0
2008-05-12 11:30:00,51.02,51.19,50.99,51.12,68400.0,31.5331,31.6382,31.5146,31.5949,68400.0
2008-05-12 12:00:00,51.12,51.19,51.09,51.1,67000.0,31.5949,31.6382,31.5764,31.5825,67000.0
2008-05-12 12:30:00,51.09,51.19,51.07,51.13,51000.0,31.5764,31.6382,31.564,31.6011,51000.0
2008-05-12 13:00:00,51.13,51.17,51.07,51.09,29400.0,31.6011,31.6258,31.564,31.5764,29400.0
2008-05-12 13:30:00,51.1,51.2,51.02,51.2,47800.0,31.5825,31.6443,31.5331,31.6443,47800.0
2008-05-12 14:00:00,51.18,51.31,51.15,51.29,100000.0,31.632,31.7123,31.6134,31.7,100000.0
2008-05-12 14:30:00,51.31,51.38,51.3,51.34,87800.0,31.7123,31.7556,31.7062,31.7309,87800.0
2008-05-12 15:00:00,51.34,51.4,51.3,51.34,172800.0,31.7309,31.768,31.7062,31.7309,172800.0
2008-05-12 15:30:00,51.31,51.47,51.3,51.45,141400.0,31.7123,31.8112,31.7062,31.7989,141400.0
2008-05-13 09:30:00,51.65,51.73,51.43,51.46,244800.0,31.9225,31.9719,31.7865,31.805,244800.0
2008-05-13 10:00:00,51.46,51.57,51.39,51.49,126200.0,31.805,31.873,31.7618,31.8236,126200.0
2008-05-13 10:30:00,51.49,51.55,51.32,51.37,58600.0,31.8236,31.8607,31.7185,31.7494,58600.0
2008-05-13 11:00:00,51.35,51.49,51.32,51.39,86000.0,31.7371,31.8236,31.7185,31.7618,86000.0
2008-05-13 11:30:00,51.38,51.54,51.35,51.49,77200.0,31.7556,31.8545,31.7371,31.8236,77200.0
2008-05-13 12:00:00,51.51,51.56,51.47,51.5,105000.0,31.8359,31.8668,31.8112,31.8298,105000.0
2008-05-13 12:30:00,51.51,51.6,51.48,51.53,83200.0,31.8359,31.8916,31.8174,31.8483,83200.0
2008-05-13 13:00:00,51.53,51.6,51.49,51.58,145800.0,31.8483,31.8916,31.8236,31.8792,145800.0
2008-05-13 13:30:00,51.58,51.7,51.53,51.64,90400.0,31.8792,31.9534,31.8483,31.9163,90400.0
2008-05-13 14:00:00,51.64,51.73,51.62,51.63,127800.0,31.9163,31.9719,31.9039,31.9101,127800.0
2008-05-13 14:30:00,51.65,51.8,51.62,51.79,87600.0,31.9225,32.0152,31.9039,32.009,87600.0
2008-05-13 15:00:00,51.79,51.88,51.63,51.67,176600.0,32.009,32.0646,31.9101,31.9348,176600.0
2008-05-13 15:30:00,51.68,51.7,51.6,51.64,162400.0,31.941,31.9534,31.8916,31.9163,162400.0
2008-05-14 09:30:00,51.85,52.01,51.8,51.96,168000.0,32.0461,32.145,32.0152,32.1141,168000.0
2008-05-14 10:00:00,52.0,52.12,51.99,52.1,70600.0,32.1388,32.213,32.1326,32.2006,70600.0
2008-05-14 10:30:00,52.09,52.25,52.09,52.15,82400.0,32.1944,32.2933,32.1944,32.2315,82400.0
2008-05-14 11:00:00,52.15,52.16,52.05,52.16,74200.0,32.2315,32.2377,32.1697,32.2377,74200.0
2008-05-14 11:30:00,52.12,52.24,52.12,52.2,67200.0,32.213,32.2871,32.213,32.2624,67200.0
2008-05-14 12:00:00,52.2,52.27,52.19,52.23,80600.0,32.2624,32.3057,32.2562,32.2809,80600.0
2008-05-14 12:30:00,52.23,52.26,52.18,52.24,46200.0,32.2809,32.2995,32.25,32.2871,46200.0
2008-05-14 13:00:00,52.23,52.33,52.23,52.27,91600.0,32.2809,32.3427,32.2809,32.3057,91600.0
2008-05-14 13:30:00,52.27,52.34,52.27,52.34,69000.0,32.3057,32.3489,32.3057,32.3489,69000.0
2008-05-14 14:00:00,52.35,52.35,52.24,52.27,37200.0,32.3551,32.3551,32.2871,32.3057,37200.0
2008-05-14 14:30:00,52.3,52.33,52.22,52.24,52000.0,32.3242,32.3427,32.2748,32.2871,52000.0
2008-05-14 15:00:00,52.22,52.24,51.99,52.02,336600.0,32.2748,32.2871,32.1326,32.1511,336600.0
2008-05-14 15:30:00,52.01,52.01,51.78,51.81,144600.0,32.145,32.145,32.0028,32.0214,144600.0
2008-05-15 09:30:00,52.11,52.25,51.91,52.21,216400.0,32.2068,32.2933,32.0832,32.2686,216400.0
2008-05-15 10:00:00,52.22,52.26,52.02,52.13,189800.0,32.2748,32.2995,32.1511,32.2191,189800.0
2008-05-15 10:30:00,52.12,52.29,52.07,52.27,53000.0,32.213,32.318,32.1821,32.3057,53000.0
2008-05-15 11:00:00,52.3,52.37,52.26,52.29,69800.0,32.3242,32.3675,32.2995,32.318,69800.0
2008-05-15 11:30:00,52.3,52.45,52.3,52.44,64000.0,32.3242,32.4169,32.3242,32.4107,64000.0
2008-05-15 12:00:00,52.45,52.55,52.41,52.51,113000.0,32.4169,32.4787,32.3922,32.454,113000.0
2008-05-15 12:30:00,52.49,52.63,52.48,52.52,104200.0,32.4416,32.5282,32.4355,32.4602,104200.0
2008-05-15 13:00:00,52.53,52.57,52.44,52.48,70400.0,32.4664,32.4911,32.4107,32.4355,70400.0
2008-05-15 13:30:00,52.49,52.52,52.43,52.46,93200.0,32.4416,32.4602,32.4046,32.4231,93200.0
2008-05-15 14:00:00,52.48,52.56,52.45,52.49,66800.0,32.4355,32.4849,32.4169,32.4416,66800.0
2008-05-15 14:30:00,52.5,52.66,52.48,52.61,119200.0,32.4478,32.5467,32.4355,32.5158,119200.0
2008-05-15 15:00:00,52.65,52.68,52.57,52.65,133600.0,32.5405,32.5591,32.4911,32.5405,133600.0
2008-05-15 15:30:00,52.65,52.88,52.63,52.8,188600.0,32.5405,32.6827,32.5282,32.6332,188600.0
2008-05-16 09:30:00,53.12,53.25,52.99,53.17,286600.0,32.831,32.9114,32.7507,32.8619,286600.0
2008-05-16 10:00:00,53.17,53.18,52.98,53.08,161800.0,32.8619,32.8681,32.7445,32.8063,161800.0
2008-05-16 10:30:00,53.05,53.13,52.95,52.96,206400.0,32.7877,32.8372,32.7259,32.7321,206400.0
2008-05-16 11:00:00,52.96,53.01,52.88,52.97,155800.0,32.7321,32.763,32.6827,32.7383,155800.0
2008-05-16 11:30:00,52.95,53.1,52.95,53.04,68000.0,32.7259,32.8186,32.7259,32.7816,68000.0
2008-05-16 12:00:00,53.05,53.18,53.03,53.18,69200.0,32.7877,32.8681,32.7754,32.8681,69200.0
2008-05-16 12:30:00,53.2,53.24,53.13,53.2,116200.0,32.8805,32.9052,32.8372,32.8805,116200.0
2008-05-16 13:00:00,53.2,53.24,53.13,53.18,75600.0,32.8805,32.9052,32.8372,32.8681,75600.0
2008-05-16 13:30:00,53.19,53.19,53.07,53.15,105400.0,32.8743,32.8743,32.8001,32.8495,105400.0
2008-05-16 14:00:00,53.15,53.25,53.1,53.21,110000.0,32.8495,32.9114,32.8186,32.8866,110000.0
2008-05-16 14:30:00,53.22,53.37,53.14,53.31,90200.0,32.8928,32.9855,32.8434,32.9484,90200.0
2008-05-16 15:00:00,53.32,53.48,53.29,53.43,118600.0,32.9546,33.0535,32.9361,33.0226,118600.0
2008-05-16 15:30:00,53.4,53.43,53.3,53.38,226400.0,33.0041,33.0226,32.9423,32.9917,226400.0
2008-05-19 09:30:00,53.68,53.68,53.4,53.54,210800.0,33.1771,33.1771,33.0041,33.0906,210800.0
2008-05-19 10:00:00,53.55,53.66,53.5,53.63,137000.0,33.0968,33.1648,33.0659,33.1462,137000.0
2008-05-19 10:30:00,53.62,53.74,53.55,53.7,160200.0,33.14,33.2142,33.0968,33.1895,160200.0
2008-05-19 11:00:00,53.7,53.85,53.66,53.84,78000.0,33.1895,33.2822,33.1648,33.276,78000.0
2008-05-19 11:30:00,53.83,54.0,53.83,53.92,108000.0,33.2698,33.3749,33.2698,33.3255,108000.0
2008-05-19 12:00:00,53.9,54.07,53.9,54.07,46000.0,33.3131,33.4182,33.3131,33.4182,46000.0
2008-05-19 12:30:00,54.06,54.12,54.04,54.09,72400.0,33.412,33.4491,33.3996,33.4305,72400.0
2008-05-19 13:00:00,54.1,54.16,54.07,54.14,117000.0,33.4367,33.4738,33.4182,33.4614,117000.0
2008-05-19 13:30:00,54.14,54.16,53.92,53.92,98200.0,33.4614,33.4738,33.3255,33.3255,98200.0
2008-05-19 14:00:00,53.93,53.93,53.56,53.56,152200.0,33.3316,33.3316,33.103,33.103,152200.0
2008-05-19 14:30:00,53.59,53.69,53.54,53.69,105000.0,33.1215,33.1833,33.0906,33.1833,105000.0
2008-05-19 15:00:00,53.67,53.72,53.59,53.65,96600.0,33.1709,33.2018,33.1215,33.1586,96600.0
2008-05-19 15:30:00,53.66,53.67,53.37,53.45,164200.0,33.1648,33.1709,32.9855,33.035,164200.0
2008-05-20 09:30:00,52.84,52.84,52.34,52.37,392000.0,32.658,32.658,32.3489,32.3675,392000.0
2008-05-20 10:00:00,52.35,52.35,52.15,52.27,375600.0,32.3551,32.3551,32.2315,32.3057,375600.0
2008-05-20 10:30:00,52.27,52.33,52.21,52.33,167000.0,32.3057,32.3427,32.2686,32.3427,167000.0
2008-05-20 11:00:00,52.32,52.35,52.16,52.27,91000.0,32.3366,32.3551,32.2377,32.3057,91000.0
2008-05-20 11:30:00,52.28,52.31,52.08,52.15,91400.0,32.3118,32.3304,32.1882,32.2315,91400.0
2008-05-20 12:00:00,52.12,52.41,52.12,52.35,166000.0,32.213,32.3922,32.213,32.3551,166000.0
2008-05-20 12:30:00,52.36,52.42,52.22,52.27,71600.0,32.3613,32.3984,32.2748,32.3057,71600.0
2008-05-20 13:00:00,52.27,52.42,52.27,52.35,60000.0,32.3057,32.3984,32.3057,32.3551,60000.0
2008-05-20 13:30:00,52.33,52.34,52.21,52.22,117400.0,32.3427,32.3489,32.2686,32.2748,117400.0
2008-05-20 14:00:00,52.22,52.27,52.17,52.17,108400.0,32.2748,32.3057,32.2439,32.2439,108400.0
2008-05-20 14:30:00,52.16,52.4,52.16,52.35,142200.0,32.2377,32.386,32.2377,32.3551,142200.0
2008-05-20 15:00:00,52.32,52.55,52.32,52.47,92400.0,32.3366,32.4787,32.3366,32.4293,92400.0
2008-05-20 15:30:00,52.48,52.53,52.31,52.49,226000.0,32.4355,32.4664,32.3304,32.4416,226000.0
2008-05-21 09:30:00,53.01,53.18,52.62,52.84,138800.0,32.763,32.8681,32.522,32.658,138800.0
2008-05-21 10:00:00,52.82,52.88,52.74,52.81,74400.0,32.6456,32.6827,32.5961,32.6394,74400.0
2008-05-21 10:30:00,52.8,52.81,52.56,52.56,86400.0,32.6332,32.6394,32.4849,32.4849,86400.0
2008-05-21 11:00:00,52.6,52.73,52.55,52.72,104600.0,32.5096,32.59,32.4787,32.5838,104600.0
2008-05-21 11:30:00,52.73,52.77,52.59,52.73,35000.0,32.59,32.6147,32.5034,32.59,35000.0
2008-05-21 12:00:00,52.74,52.8,52.69,52.77,64200.0,32.5961,32.6332,32.5652,32.6147,64200.0
2008-05-21 12:30:00,52.77,52.89,52.77,52.86,20800.0,32.6147,32.6889,32.6147,32.6703,20800.0
2008-05-21 13:00:00,52.85,52.87,52.71,52.72,68200.0,32.6641,32.6765,32.5776,32.5838,68200.0
2008-05-21 13:30:00,52.74,52.84,52.63,52.63,108200.0,32.5961,32.658,32.5282,32.5282,108200.0
2008-05-21 14:00:00,52.65,52.65,52.08,52.14,145600.0,32.5405,32.5405,32.1882,32.2253,145600.0
2008-05-21 14:30:00,52.12,52.13,51.87,52.07,206200.0,32.213,32.2191,32.0584,32.1821,206200.0
2008-05-21 15:00:00,52.08,52.2,51.98,52.1,134200.0,32.1882,32.2624,32.1264,32.2006,134200.0
2008-05-21 15:30:00,52.1,52.18,51.9,51.97,160200.0,32.2006,32.25,32.077,32.1202,160200.0
2008-05-22 09:30:00,52.24,52.33,52.0,52.08,156000.0,32.2871,32.3427,32.1388,32.1882,156000.0
2008-05-22 10:00:00,52.1,52.24,52.09,52.18,94600.0,32.2006,32.2871,32.1944,32.25,94600.0
2008-05-22 10:30:00,52.2,52.25,52.11,52.18,99400.0,32.2624,32.2933,32.2068,32.25,99400.0
2008-05-22 11:00:00,52.16,52.25,52.15,52.22,49400.0,32.2377,32.2933,32.2315,32.2748,49400.0
2008-05-22 11:30:00,52.16,52.18,51.93,51.97,51600.0,32.2377,32.25,32.0955,32.1202,51600.0
2008-05-22 12:00:00,51.97,51.99,51.8,51.94,49200.0,32.1202,32.1326,32.0152,32.1017,49200.0
2008-05-22 12:30:00,51.93,52.1,51.93,52.1,46200.0,32.0955,32.2006,32.0955,32.2006,46200.0
2008-05-22 13:00:00,52.08,52.13,52.04,52.06,31400.0,32.1882,32.2191,32.1635,32.1759,31400.0
2008-05-22 13:30:00,52.07,52.27,52.05,52.2,66800.0,32.1821,32.3057,32.1697,32.2624,66800.0
2008-05-22 14:00:00,52.22,52.26,52.04,52.06,62000.0,32.2748,32.2995,32.1635,32.1759,62000.0
2008-05-22 14:30:00,52.05,52.18,52.03,52.1,107400.0,32.1697,32.25,32.1573,32.2006,107400.0
2008-05-22 15:00:00,52.1,52.19,51.95,51.98,84000.0,32.2006,32.2562,32.1079,32.1264,84000.0
2008-05-22 15:30:00,51.97,52.1,51.96,52.08,100400.0,32.1202,32.2006,32.1141,32.1882,100400.0
2008-05-23 09:30:00,51.71,51.83,51.48,51.52,190600.0,31.9596,32.0337,31.8174,31.8421,190600.0
2008-05-23 10:00:00,51.52,51.59,51.32,51.34,158200.0,31.8421,31.8854,31.7185,31.7309,158200.0
2008-05-23 10:30:00,51.32,51.41,51.24,51.39,66200.0,31.7185,31.7741,31.6691,31.7618,66200.0
2008-05-23 11:00:00,51.39,51.42,51.17,51.17,77600.0,31.7618,31.7803,31.6258,31.6258,77600.0
2008-05-23 11:30:00,51.18,51.24,51.1,51.21,71200.0,31.632,31.6691,31.5825,31.6505,71200.0
2008-05-23 12:00:00,51.21,51.26,51.16,51.23,110600.0,31.6505,31.6814,31.6196,31.6629,110600.0
2008-05-23 12:30:00,51.23,51.23,51.05,51.08,62600.0,31.6629,31.6629,31.5516,31.5702,62600.0
2008-05-23 13:00:00,51.09,51.22,51.08,51.18,39600.0,31.5764,31.6567,31.5702,31.632,39600.0
2008-05-23 13:30:00,51.2,51.27,51.1,51.14,73800.0,31.6443,31.6876,31.5825,31.6073,73800.0
2008-05-23 14:00:00,51.12,51.22,51.1,51.22,70200.0,31.5949,31.6567,31.5825,31.6567,70200.0
2008-05-23 14:30:00,51.22,51.37,51.16,51.28,139400.0,31.6567,31.7494,31.6196,31.6938,139400.0
2008-05-23 15:00:00,51.27,51.37,51.13,51.32,104000.0,31.6876,31.7494,31.6011,31.7185,104000.0
2008-05-23 15:30:00,51.33,51.38,51.2,51.25,204800.0,31.7247,31.7556,31.6443,31.6752,204800.0
2008-05-27 09:30:00,51.41,51.41,50.9,50.91,346800.0,31.7741,31.7741,31.4589,31.4651,346800.0
2008-05-27 10:00:00,50.9,51.16,50.88,51.02,128800.0,31.4589,31.6196,31.4466,31.5331,128800.0
2008-05-27 10:30:00,51.04,51.05,50.96,51.0,98000.0,31.5455,31.5516,31.496,31.5207,98000.0
2008-05-27 11:00:00,51.01,51.07,50.83,50.9,120800.0,31.5269,31.564,31.4157,31.4589,120800.0
2008-05-27 11:30:00,50.89,50.89,50.69,50.69,86000.0,31.4527,31.4527,31.3291,31.3291,86000.0
2008-05-27 12:00:00,50.68,50.85,50.63,50.83,98000.0,31.323,31.428,31.2921,31.4157,98000.0
2008-05-27 12:30:00,50.83,50.91,50.83,50.89,198800.0,31.4157,31.4651,31.4157,31.4527,198800.0
2008-05-27 13:00:00,50.9,50.91,50.75,50.8,113200.0,31.4589,31.4651,31.3662,31.3971,113200.0
2008-05-27 13:30:00,50.79,50.93,50.74,50.92,143400.0,31.3909,31.4775,31.36,31.4713,143400.0
2008-05-27 14:00:00,50.93,51.0,50.88,50.94,105400.0,31.4775,31.5207,31.4466,31.4837,105400.0
2008-05-27 14:30:00,50.94,51.16,50.94,51.13,138400.0,31.4837,31.6196,31.4837,31.6011,138400.0
2008-05-27 15:00:00,51.15,51.24,51.11,51.13,235600.0,31.6134,31.6691,31.5887,31.6011,235600.0
2008-05-27 15:30:00,51.16,51.31,51.14,51.22,241400.0,31.6196,31.7123,31.6073,31.6567,241400.0
2008-05-28 09:30:00,51.07,51.23,50.83,50.9,549800.0,31.564,31.6629,31.4157,31.4589,549800.0
2008-05-28 10:00:00,50.88,50.9,50.7,50.76,471800.0,31.4466,31.4589,31.3353,31.3724,471800.0
2008-05-28 10:30:00,50.75,50.93,50.73,50.87,178000.0,31.3662,31.4775,31.3539,31.4404,178000.0
2008-05-28 11:00:00,50.87,50.9,50.75,50.82,119400.0,31.4404,31.4589,31.3662,31.4095,119400.0
2008-05-28 11:30:00,50.82,51.02,50.79,50.95,119200.0,31.4095,31.5331,31.3909,31.4898,119200.0
2008-05-28 12:00:00,50.94,50.95,50.77,50.92,107000.0,31.4837,31.4898,31.3786,31.4713,107000.0
2008-05-28 12:30:00,50.94,51.01,50.89,51.01,52400.0,31.4837,31.5269,31.4527,31.5269,52400.0
2008-05-28 13:00:00,51.0,51.23,50.99,51.23,48200.0,31.5207,31.6629,31.5146,31.6629,48200.0
2008-05-28 13:30:00,51.25,51.25,51.1,51.18,115200.0,31.6752,31.6752,31.5825,31.632,115200.0
2008-05-28 14:00:00,51.19,51.2,51.08,51.14,123600.0,31.6382,31.6443,31.5702,31.6073,123600.0
2008-05-28 14:30:00,51.14,51.28,51.14,51.24,138600.0,31.6073,31.6938,31.6073,31.6691,138600.0
2008-05-28 15:00:00,51.27,51.45,51.21,51.42,170400.0,31.6876,31.7989,31.6505,31.7803,170400.0
2008-05-28 15:30:00,51.44,51.6,51.37,51.59,264600.0,31.7927,31.8916,31.7494,31.8854,264600.0
2008-05-29 09:30:00,51.66,51.68,51.51,51.63,196400.0,31.9286,31.941,31.8359,31.9101,196400.0
2008-05-29 10:00:00,51.6,51.73,51.52,51.69,174400.0,31.8916,31.9719,31.8421,31.9472,174400.0
2008-05-29 10:30:00,51.7,51.91,51.56,51.85,140200.0,31.9534,32.0832,31.8668,32.0461,140200.0
2008-05-29 11:00:00,51.85,51.96,51.84,51.86,150400.0,32.0461,32.1141,32.0399,32.0523,150400.0
2008-05-29 11:30:00,51.84,51.95,51.76,51.93,94600.0,32.0399,32.1079,31.9905,32.0955,94600.0
2008-05-29 12:00:00,51.93,52.04,51.92,52.02,172000.0,32.0955,32.1635,32.0893,32.1511,172000.0
2008-05-29 12:30:00,52.02,52.15,51.98,52.05,169800.0,32.1511,32.2315,32.1264,32.1697,169800.0
2008-05-29 13:00:00,52.04,52.06,51.85,51.94,127800.0,32.1635,32.1759,32.0461,32.1017,127800.0
2008-05-29 13:30:00,51.95,51.98,51.88,51.9,106800.0,32.1079,32.1264,32.0646,32.077,106800.0
2008-05-29 14:00:00,51.93,52.27,51.9,52.16,161400.0,32.0955,32.3057,32.077,32.2377,161400.0
2008-05-29 14:30:00,52.13,52.18,51.91,51.93,117000.0,32.2191,32.25,32.0832,32.0955,117000.0
2008-05-29 15:00:00,51.93,51.93,51.66,51.69,159600.0,32.0955,32.0955,31.9286,31.9472,159600.0
2008-05-29 15:30:00,51.71,51.83,51.65,51.73,164200.0,31.9596,32.0337,31.9225,31.9719,164200.0
2008-05-30 09:30:00,51.93,52.1,51.82,51.91,291800.0,32.0955,32.2006,32.0275,32.0832,291800.0
2008-05-30 10:00:00,51.89,52.03,51.87,51.96,288000.0,32.0708,32.1573,32.0584,32.1141,288000.0
2008-05-30 10:30:00,51.98,51.99,51.88,51.94,107600.0,32.1264,32.1326,32.0646,32.1017,107600.0
2008-05-30 11:00:00,51.93,51.98,51.88,51.91,43800.0,32.0955,32.1264,32.0646,32.0832,43800.0
2008-05-30 11:30:00,51.91,52.07,51.89,52.05,68200.0,32.0832,32.1821,32.0708,32.1697,68200.0
2008-05-30 12:00:00,52.04,52.05,51.98,52.04,88600.0,32.1635,32.1697,32.1264,32.1635,88600.0
2008-05-30 12:30:00,52.05,52.09,52.03,52.09,59000.0,32.1697,32.1944,32.1573,32.1944,59000.0
2008-05-30 13:00:00,52.09,52.16,52.05,52.16,65800.0,32.1944,32.2377,32.1697,32.2377,65800.0
2008-05-30 13:30:00,52.15,52.2,52.1,52.16,49000.0,32.2315,32.2624,32.2006,32.2377,49000.0
2008-05-30 14:00:00,52.16,52.16,52.05,52.05,60000.0,32.2377,32.2377,32.1697,32.1697,60000.0
2008-05-30 14:30:00,52.08,52.14,52.04,52.12,115000.0,32.1882,32.2253,32.1635,32.213,115000.0
2008-05-30 15:00:00,52.13,52.19,52.1,52.15,109000.0,32.2191,32.2562,32.2006,32.2315,109000.0
2008-05-30 15:30:00,52.16,52.19,51.89,51.89,306200.0,32.2377,32.2562,32.0708,32.0708,306200.0
2008-06-02 09:30:00,52.19,52.24,51.6,51.66,186200.0,32.2562,32.2871,31.8916,31.9286,186200.0
2008-06-02 10:00:00,51.68,51.73,51.48,51.49,144800.0,31.941,31.9719,31.8174,31.8236,144800.0
2008-06-02 10:30:00,51.48,51.61,51.34,51.54,152000.0,31.8174,31.8977,31.7309,31.8545,152000.0
2008-06-02 11:00:00,51.56,51.69,51.47,51.6,137400.0,31.8668,31.9472,31.8112,31.8916,137400.0
2008-06-02 11:30:00,51.59,51.69,51.49,51.68,137800.0,31.8854,31.9472,31.8236,31.941,137800.0
2008-06-02 12:00:00,51.67,51.72,51.57,51.6,27800.0,31.9348,31.9657,31.873,31.8916,27800.0
2008-06-02 12:30:00,51.6,51.6,51.1,51.1,287000.0,31.8916,31.8916,31.5825,31.5825,287000.0
2008-06-02 13:00:00,51.1,51.18,51.09,51.17,106400.0,31.5825,31.632,31.5764,31.6258,106400.0
2008-06-02 13:30:00,51.16,51.23,51.13,51.2,155400.0,31.6196,31.6629,31.6011,31.6443,155400.0
2008-06-02 14:00:00,51.23,51.26,51.18,51.21,194800.0,31.6629,31.6814,31.632,31.6505,194800.0
2008-06-02 14:30:00,51.21,51.26,51.1,51.18,78000.0,31.6505,31.6814,31.5825,31.632,78000.0
2008-06-02 15:00:00,51.18,51.41,51.15,51.38,126200.0,31.632,31.7741,31.6134,31.7556,126200.0
2008-06-02 15:30:00,51.38,51.54,51.32,51.44,96000.0,31.7556,31.8545,31.7185,31.7927,96000.0
2008-06-03 09:30:00,51.62,51.62,51.12,51.21,347000.0,31.9039,31.9039,31.5949,31.6505,347000.0
2008-06-03 10:00:00,51.22,51.43,51.19,51.2,164600.0,31.6567,31.7865,31.6382,31.6443,164600.0
2008-06-03 10:30:00,51.15,51.22,51.1,51.19,124200.0,31.6134,31.6567,31.5825,31.6382,124200.0
2008-06-03 11:00:00,51.2,51.23,51.13,51.16,101200.0,31.6443,31.6629,31.6011,31.6196,101200.0
2008-06-03 11:30:00,51.18,51.21,51.12,51.19,107400.0,31.632,31.6505,31.5949,31.6382,107400.0
2008-06-03 12:00:00,51.21,51.26,51.1,51.13,85800.0,31.6505,31.6814,31.5825,31.6011,85800.0
2008-06-03 12:30:00,51.12,51.15,51.06,51.09,39800.0,31.5949,31.6134,31.5578,31.5764,39800.0
2008-06-03 13:00:00,51.1,51.13,50.85,50.88,73600.0,31.5825,31.6011,31.428,31.4466,73600.0
2008-06-03 13:30:00,50.85,50.85,50.45,50.51,182600.0,31.428,31.428,31.1808,31.2179,182600.0
2008-06-03 14:00:00,50.51,50.6,50.33,50.4,254200.0,31.2179,31.2735,31.1066,31.1499,254200.0
2008-06-03 14:30:00,50.39,50.62,50.37,50.6,204200.0,31.1437,31.2859,31.1314,31.2735,204200.0
2008-06-03 15:00:00,50.6,50.81,50.52,50.73,178400.0,31.2735,31.4033,31.2241,31.3539,178400.0
2008-06-03 15:30:00,50.73,50.85,50.65,50.71,188800.0,31.3539,31.428,31.3044,31.3415,188800.0
2008-06-04 09:30:00,50.51,50.51,50.14,50.28,177600.0,31.2179,31.2179,30.9892,31.0757,177600.0
2008-06-04 10:00:00,50.29,50.35,50.08,50.2,114000.0,31.0819,31.119,30.9521,31.0263,114000.0
2008-06-04 10:30:00,50.19,50.32,50.12,50.3,83600.0,31.0201,31.1005,30.9768,31.0881,83600.0
2008-06-04 11:00:00,50.29,50.52,50.24,50.48,96800.0,31.0819,31.2241,31.051,31.1993,96800.0
2008-06-04 11:30:00,50.51,50.52,50.4,50.47,39400.0,31.2179,31.2241,31.1499,31.1932,39400.0
2008-06-04 12:00:00,50.47,50.6,50.47,50.56,39000.0,31.1932,31.2735,31.1932,31.2488,39000.0
2008-06-04 12:30:00,50.52,50.6,50.26,50.33,269400.0,31.2241,31.2735,31.0634,31.1066,269400.0
2008-06-04 13:00:00,50.33,50.44,50.28,50.41,58600.0,31.1066,31.1746,31.0757,31.1561,58600.0
2008-06-04 13:30:00,50.39,50.46,50.33,50.45,61200.0,31.1437,31.187,31.1066,31.1808,61200.0
2008-06-04 14:00:00,50.44,50.45,50.23,50.27,63800.0,31.1746,31.1808,31.0448,31.0696,63800.0
2008-06-04 14:30:00,50.22,50.35,49.96,50.0,205000.0,31.0387,31.119,30.878,30.9027,205000.0
2008-06-04 15:00:00,49.99,50.16,49.95,50.0,117200.0,30.8965,31.0016,30.8718,30.9027,117200.0
2008-06-04 15:30:00,50.02,50.21,49.95,50.0,122600.0,30.915,31.0325,30.8718,30.9027,122600.0
2008-06-05 09:30:00,50.49,50.65,50.15,50.63,184600.0,31.2055,31.3044,30.9954,31.2921,184600.0
2008-06-05 10:00:00,50.63,50.88,50.58,50.76,127200.0,31.2921,31.4466,31.2612,31.3724,127200.0
2008-06-05 10:30:00,50.75,50.85,50.74,50.75,151800.0,31.3662,31.428,31.36,31.3662,151800.0
2008-06-05 11:00:00,50.78,50.84,50.68,50.82,78200.0,31.3848,31.4218,31.323,31.4095,78200.0
2008-06-05 11:30:00,50.81,50.88,50.77,50.87,65200.0,31.4033,31.4466,31.3786,31.4404,65200.0
2008-06-05 12:00:00,50.88,51.05,50.85,51.04,67200.0,31.4466,31.5516,31.428,31.5455,67200.0
2008-06-05 12:30:00,51.02,51.17,51.02,51.14,76800.0,31.5331,31.6258,31.5331,31.6073,76800.0
2008-06-05 13:00:00,51.14,51.16,51.06,51.13,113200.0,31.6073,31.6196,31.5578,31.6011,113200.0
2008-06-05 13:30:00,51.13,51.24,51.1,51.13,157800.0,31.6011,31.6691,31.5825,31.6011,157800.0
2008-06-05 14:00:00,51.13,51.13,50.89,50.96,169000.0,31.6011,31.6011,31.4527,31.496,169000.0
2008-06-05 14:30:00,50.96,51.26,50.94,51.26,160400.0,31.496,31.6814,31.4837,31.6814,160400.0
2008-06-05 15:00:00,51.27,51.41,51.23,51.36,124800.0,31.6876,31.7741,31.6629,31.7432,124800.0
2008-06-05 15:30:00,51.35,51.51,51.31,51.48,210200.0,31.7371,31.8359,31.7123,31.8174,210200.0
2008-06-06 09:30:00,50.9,51.0,50.67,50.74,188800.0,31.4589,31.5207,31.3168,31.36,188800.0
2008-06-06 10:00:00,50.68,50.83,50.31,50.35,248600.0,31.323,31.4157,31.0943,31.119,248600.0
2008-06-06 10:30:00,50.34,50.43,50.27,50.35,91200.0,31.1128,31.1684,31.0696,31.119,91200.0
2008-06-06 11:00:00,50.34,50.35,50.13,50.15,47600.0,31.1128,31.119,30.983,30.9954,47600.0
2008-06-06 11:30:00,50.16,50.37,50.15,50.3,64000.0,31.0016,31.1314,30.9954,31.0881,64000.0
2008-06-06 12:00:00,50.31,50.38,50.24,50.29,85800.0,31.0943,31.1375,31.051,31.0819,85800.0
2008-06-06 12:30:00,50.3,50.41,50.13,50.31,122000.0,31.0881,31.1561,30.983,31.0943,122000.0
2008-06-06 13:00:00,50.31,50.35,50.15,50.27,74800.0,31.0943,31.119,30.9954,31.0696,74800.0
2008-06-06 13:30:00,50.25,50.42,50.23,50.33,141800.0,31.0572,31.1623,31.0448,31.1066,141800.0
2008-06-06 14:00:00,50.32,50.33,50.04,50.11,142000.0,31.1005,31.1066,30.9274,30.9707,142000.0
2008-06-06 14:30:00,50.13,50.17,49.89,49.9,207400.0,30.983,31.0077,30.8347,30.8409,207400.0
2008-06-06 15:00:00,49.91,50.23,49.91,49.94,191800.0,30.8471,31.0448,30.8471,30.8656,191800.0
2008-06-06 15:30:00,49.94,50.02,49.7,49.71,326400.0,30.8656,30.915,30.7173,30.7234,326400.0
2008-06-09 09:30:00,49.65,49.88,49.5,49.72,254800.0,30.6864,30.8285,30.5937,30.7296,254800.0
2008-06-09 10:00:00,49.78,49.96,49.7,49.81,94600.0,30.7667,30.878,30.7173,30.7853,94600.0
2008-06-09 10:30:00,49.82,49.87,49.69,49.76,117200.0,30.7914,30.8223,30.7111,30.7543,117200.0
2008-06-09 11:00:00,49.76,49.87,49.73,49.8,124200.0,30.7543,30.8223,30.7358,30.7791,124200.0
2008-06-09 11:30:00,49.81,49.88,49.74,49.79,94800.0,30.7853,30.8285,30.742,30.7729,94800.0
2008-06-09 12:00:00,49.76,49.77,49.73,49.75,51600.0,30.7543,30.7605,30.7358,30.7482,51600.0
2008-06-09 12:30:00,49.74,49.77,49.73,49.74,36800.0,30.742,30.7605,30.7358,30.742,36800.0
2008-06-09 13:00:00,49.74,49.77,49.41,49.49,81400.0,30.742,30.7605,30.538,30.5875,81400.0
2008-06-09 13:30:00,49.5,49.53,49.25,49.29,68400.0,30.5937,30.6122,30.4391,30.4639,68400.0
2008-06-09 14:00:00,49.28,49.31,49.01,49.19,96000.0,30.4577,30.4762,30.2908,30.4021,96000.0
2008-06-09 14:30:00,49.19,49.32,49.16,49.2,67600.0,30.4021,30.4824,30.3835,30.4082,67600.0
2008-06-09 15:00:00,49.21,49.34,49.1,49.26,133400.0,30.4144,30.4948,30.3464,30.4453,133400.0
2008-06-09 15:30:00,49.26,49.54,49.24,49.52,158800.0,30.4453,30.6184,30.433,30.606,158800.0
2008-06-10 09:30:00,48.8,48.93,48.45,48.56,234800.0,30.161,30.2414,29.9447,30.0127,234800.0
2008-06-10 10:00:00,48.55,48.81,48.48,48.7,128600.0,30.0065,30.1672,29.9632,30.0992,128600.0
2008-06-10 10:30:00,48.73,48.73,48.44,48.48,87000.0,30.1178,30.1178,29.9385,29.9632,87000.0
2008-06-10 11:00:00,48.49,48.56,48.38,48.38,137600.0,29.9694,30.0127,29.9014,29.9014,137600.0
2008-06-10 11:30:00,48.38,48.5,48.35,48.37,168800.0,29.9014,29.9756,29.8829,29.8953,168800.0
2008-06-10 12:00:00,48.38,48.6,48.35,48.56,107600.0,29.9014,30.0374,29.8829,30.0127,107600.0
2008-06-10 12:30:00,48.56,48.62,48.48,48.49,78000.0,30.0127,30.0498,29.9632,29.9694,78000.0
2008-06-10 13:00:00,48.48,48.75,48.43,48.74,271800.0,29.9632,30.1301,29.9323,30.1239,271800.0
2008-06-10 13:30:00,48.73,48.74,48.42,48.42,131200.0,30.1178,30.1239,29.9262,29.9262,131200.0
2008-06-10 14:00:00,48.42,48.43,48.27,48.33,270200.0,29.9262,29.9323,29.8334,29.8705,270200.0
2008-06-10 14:30:00,48.33,48.43,48.26,48.33,229600.0,29.8705,29.9323,29.8273,29.8705,229600.0
2008-06-10 15:00:00,48.38,48.54,48.36,48.52,157800.0,29.9014,30.0003,29.8891,29.988,157800.0
2008-06-10 15:30:00,48.51,48.56,48.39,48.46,125600.0,29.9818,30.0127,29.9076,29.9509,125600.0
2008-06-11 09:30:00,48.5,48.67,48.35,48.35,170800.0,29.9756,30.0807,29.8829,29.8829,170800.0
2008-06-11 10:00:00,48.35,48.36,47.94,47.95,194400.0,29.8829,29.8891,29.6295,29.6357,194400.0
2008-06-11 10:30:00,47.97,48.15,47.9,48.13,138000.0,29.648,29.7593,29.6048,29.7469,138000.0
2008-06-11 11:00:00,48.14,48.14,47.9,47.92,85400.0,29.7531,29.7531,29.6048,29.6171,85400.0
2008-06-11 11:30:00,47.91,48.17,47.91,48.17,92400.0,29.6109,29.7716,29.6109,29.7716,92400.0
2008-06-11 12:00:00,48.15,48.21,48.06,48.08,135600.0,29.7593,29.7964,29.7037,29.716,135600.0
2008-06-11 12:30:00,48.05,48.13,47.95,47.97,87200.0,29.6975,29.7469,29.6357,29.648,87200.0
2008-06-11 13:00:00,47.93,48.04,47.93,47.99,50000.0,29.6233,29.6913,29.6233,29.6604,50000.0
2008-06-11 13:30:00,47.96,47.97,47.83,47.94,61600.0,29.6419,29.648,29.5615,29.6295,61600.0
2008-06-11 14:00:00,47.93,48.13,47.87,48.1,105400.0,29.6233,29.7469,29.5862,29.7284,105400.0
2008-06-11 14:30:00,48.07,48.1,47.93,47.95,124200.0,29.7098,29.7284,29.6233,29.6357,124200.0
2008-06-11 15:00:00,47.95,48.05,47.84,47.95,120000.0,29.6357,29.6975,29.5677,29.6357,120000.0
2008-06-11 15:30:00,47.99,48.02,47.73,47.78,101800.0,29.6604,29.6789,29.4997,29.5306,101800.0
2008-06-12 09:30:00,48.22,48.58,48.0,48.5,215400.0,29.8025,30.025,29.6666,29.9756,215400.0
2008-06-12 10:00:00,48.49,48.62,48.41,48.47,126800.0,29.9694,30.0498,29.92,29.9571,126800.0
2008-06-12 10:30:00,48.45,48.57,48.45,48.54,137400.0,29.9447,30.0189,29.9447,30.0003,137400.0
2008-06-12 11:00:00,48.56,48.61,48.47,48.48,73200.0,30.0127,30.0436,29.9571,29.9632,73200.0
2008-06-12 11:30:00,48.5,48.54,48.36,48.38,105200.0,29.9756,30.0003,29.8891,29.9014,105200.0
2008-06-12 12:00:00,48.38,48.52,48.37,48.46,64000.0,29.9014,29.988,29.8953,29.9509,64000.0
2008-06-12 12:30:00,48.5,48.54,48.46,48.49,59400.0,29.9756,30.0003,29.9509,29.9694,59400.0
2008-06-12 13:00:00,48.49,48.55,48.4,48.45,122600.0,29.9694,30.0065,29.9138,29.9447,122600.0
2008-06-12 13:30:00,48.46,48.52,48.3,48.33,111800.0,29.9509,29.988,29.852,29.8705,111800.0
2008-06-12 14:00:00,48.33,48.38,48.24,48.26,67000.0,29.8705,29.9014,29.8149,29.8273,67000.0
2008-06-12 14:30:00,48.26,48.32,48.07,48.16,100800.0,29.8273,29.8644,29.7098,29.7655,100800.0
2008-06-12 15:00:00,48.22,48.23,47.84,47.88,143600.0,29.8025,29.8087,29.5677,29.5924,143600.0
2008-06-12 15:30:00,47.9,48.15,47.88,48.15,173000.0,29.6048,29.7593,29.5924,29.7593,173000.0
2008-06-13 09:30:00,48.32,48.32,47.88,48.16,272600.0,29.8644,29.8644,29.5924,29.7655,272600.0
2008-06-13 10:00:00,48.15,48.6,48.1,48.56,137800.0,29.7593,30.0374,29.7284,30.0127,137800.0
2008-06-13 10:30:00,48.55,48.58,48.34,48.39,116400.0,30.0065,30.025,29.8767,29.9076,116400.0
2008-06-13 11:00:00,48.42,48.57,48.41,48.54,219800.0,29.9262,30.0189,29.92,30.0003,219800.0
2008-06-13 11:30:00,48.53,48.58,48.48,48.48,87800.0,29.9941,30.025,29.9632,29.9632,87800.0
2008-06-13 12:00:00,48.5,48.54,48.46,48.49,77400.0,29.9756,30.0003,29.9509,29.9694,77400.0
2008-06-13 12:30:00,48.49,48.51,48.27,48.29,90600.0,29.9694,29.9818,29.8334,29.8458,90600.0
2008-06-13 13:00:00,48.29,48.35,48.2,48.24,94200.0,29.8458,29.8829,29.7902,29.8149,94200.0
2008-06-13 13:30:00,48.22,48.24,48.03,48.1,113000.0,29.8025,29.8149,29.6851,29.7284,113000.0
2008-06-13 14:00:00,48.1,48.29,48.05,48.21,112600.0,29.7284,29.8458,29.6975,29.7964,112600.0
2008-06-13 14:30:00,48.2,48.31,48.16,48.27,90800.0,29.7902,29.8582,29.7655,29.8334,90800.0
2008-06-13 15:00:00,48.27,48.34,48.23,48.24,166200.0,29.8334,29.8767,29.8087,29.8149,166200.0
2008-06-13 15:30:00,48.27,48.47,48.16,48.46,248600.0,29.8334,29.9571,29.7655,29.9509,248600.0
2008-06-16 09:30:00,48.45,48.51,48.33,48.51,341200.0,29.9447,29.9818,29.8705,29.9818,341200.0
2008-06-16 10:00:00,48.47,48.77,48.46,48.67,151000.0,29.9571,30.1425,29.9509,30.0807,151000.0
2008-06-16 10:30:00,48.67,48.76,48.58,48.71,108800.0,30.0807,30.1363,30.025,30.1054,108800.0
2008-06-16 11:00:00,48.7,48.71,48.53,48.57,49200.0,30.0992,30.1054,29.9941,30.0189,49200.0
2008-06-16 11:30:00,48.55,48.59,48.54,48.55,43000.0,30.0065,30.0312,30.0003,30.0065,43000.0
2008-06-16 12:00:00,48.55,48.62,48.47,48.55,66600.0,30.0065,30.0498,29.9571,30.0065,66600.0
2008-06-16 12:30:00,48.58,48.62,48.51,48.58,38800.0,30.025,30.0498,29.9818,30.025,38800.0
2008-06-16 13:00:00,48.57,48.62,48.47,48.61,50400.0,30.0189,30.0498,29.9571,30.0436,50400.0
2008-06-16 13:30:00,48.65,48.76,48.65,48.69,79000.0,30.0683,30.1363,30.0683,30.093,79000.0
2008-06-16 14:00:00,48.7,48.75,48.65,48.69,66400.0,30.0992,30.1301,30.0683,30.093,66400.0
2008-06-16 14:30:00,48.7,48.8,48.68,48.79,91200.0,30.0992,30.161,30.0868,30.1548,91200.0
2008-06-16 15:00:00,48.78,48.81,48.67,48.68,130200.0,30.1487,30.1672,30.0807,30.0868,130200.0
2008-06-16 15:30:00,48.67,48.7,48.49,48.58,167200.0,30.0807,30.0992,29.9694,30.025,167200.0
2008-06-17 09:30:00,49.07,49.2,48.94,49.07,140800.0,30.3279,30.4082,30.2475,30.3279,140800.0
2008-06-17 10:00:00,49.07,49.19,48.94,49.0,169000.0,30.3279,30.4021,30.2475,30.2846,169000.0
2008-06-17 10:30:00,48.99,49.16,48.98,49.09,54000.0,30.2784,30.3835,30.2723,30.3403,54000.0
2008-06-17 11:00:00,49.08,49.2,48.97,48.97,40600.0,30.3341,30.4082,30.2661,30.2661,40600.0
2008-06-17 11:30:00,49.0,49.04,48.9,48.96,259000.0,30.2846,30.3093,30.2228,30.2599,259000.0
2008-06-17 12:00:00,48.94,49.06,48.94,48.99,97000.0,30.2475,30.3217,30.2475,30.2784,97000.0
2008-06-17 12:30:00,48.99,49.02,48.87,48.9,35800.0,30.2784,30.297,30.2043,30.2228,35800.0
2008-06-17 13:00:00,48.9,49.09,48.88,49.05,41000.0,30.2228,30.3403,30.2105,30.3155,41000.0
2008-06-17 13:30:00,49.06,49.13,49.05,49.13,110800.0,30.3217,30.365,30.3155,30.365,110800.0
2008-06-17 14:00:00,49.13,49.15,48.99,49.0,125600.0,30.365,30.3773,30.2784,30.2846,125600.0
2008-06-17 14:30:00,48.99,49.16,48.98,49.12,153400.0,30.2784,30.3835,30.2723,30.3588,153400.0
2008-06-17 15:00:00,49.09,49.12,48.8,48.88,110200.0,30.3403,30.3588,30.161,30.2105,110200.0
2008-06-17 15:30:00,48.87,48.91,48.69,48.77,391200.0,30.2043,30.229,30.093,30.1425,391200.0
2008-06-18 09:30:00,48.91,49.27,48.4,48.4,150000.0,30.229,30.4515,29.9138,29.9138,150000.0
2008-06-18 10:00:00,48.4,48.42,48.26,48.29,77200.0,29.9138,29.9262,29.8273,29.8458,77200.0
2008-06-18 10:30:00,48.26,48.29,48.04,48.15,91800.0,29.8273,29.8458,29.6913,29.7593,91800.0
2008-06-18 11:00:00,48.15,48.35,48.15,48.24,60500.0,29.7593,29.8829,29.7593,29.8149,60500.0
2008-06-18 11:30:00,48.24,48.58,48.24,48.49,101700.0,29.8149,30.025,29.8149,29.9694,101700.0
2008-06-18 12:00:00,48.48,48.5,48.4,48.4,52300.0,29.9632,29.9756,29.9138,29.9138,52300.0
2008-06-18 12:30:00,48.41,48.45,48.33,48.43,31100.0,29.92,29.9447,29.8705,29.9323,31100.0
2008-06-18 13:00:00,48.43,48.43,48.19,48.25,70200.0,29.9323,29.9323,29.784,29.8211,70200.0
2008-06-18 13:30:00,48.24,48.35,48.22,48.34,27400.0,29.8149,29.8829,29.8025,29.8767,27400.0
2008-06-18 14:00:00,48.35,48.42,48.24,48.25,52500.0,29.8829,29.9262,29.8149,29.8211,52500.0
2008-06-18 14:30:00,48.25,48.54,48.22,48.51,50900.0,29.8211,30.0003,29.8025,29.9818,50900.0
2008-06-18 15:00:00,48.52,48.75,48.42,48.72,101100.0,29.988,30.1301,29.9262,30.1116,101100.0
2008-06-18 15:30:00,48.71,48.72,48.44,48.57,236400.0,30.1054,30.1116,29.9385,30.0189,236400.0
2008-06-19 09:30:00,48.47,48.49,48.26,48.32,95900.0,29.9571,29.9694,29.8273,29.8644,95900.0
2008-06-19 10:00:00,48.32,48.41,48.19,48.39,78500.0,29.8644,29.92,29.784,29.9076,78500.0
2008-06-19 10:30:00,48.39,48.57,48.34,48.51,43100.0,29.9076,30.0189,29.8767,29.9818,43100.0
2008-06-19 11:00:00,48.57,48.61,48.25,48.37,35400.0,30.0189,30.0436,29.8211,29.8953,35400.0
2008-06-19 11:30:00,48.38,48.42,48.24,48.27,69400.0,29.9014,29.9262,29.8149,29.8334,69400.0
2008-06-19 12:00:00,48.28,48.54,48.22,48.48,71000.0,29.8396,30.0003,29.8025,29.9632,71000.0
2008-06-19 12:30:00,48.48,48.57,48.41,48.53,83500.0,29.9632,30.0189,29.92,29.9941,83500.0
2008-06-19 13:00:00,48.51,48.58,48.49,48.53,136700.0,29.9818,30.025,29.9694,29.9941,136700.0
2008-06-19 13:30:00,48.52,48.55,48.35,48.39,117700.0,29.988,30.0065,29.8829,29.9076,117700.0
2008-06-19 14:00:00,48.4,48.52,48.32,48.47,73200.0,29.9138,29.988,29.8644,29.9571,73200.0
2008-06-19 14:30:00,48.48,48.61,48.44,48.57,124500.0,29.9632,30.0436,29.9385,30.0189,124500.0
2008-06-19 15:00:00,48.59,48.69,48.53,48.59,149700.0,30.0312,30.093,29.9941,30.0312,149700.0
2008-06-19 15:30:00,48.56,48.62,48.42,48.43,153300.0,30.0127,30.0498,29.9262,29.9323,153300.0
2008-06-20 09:30:00,48.0,48.0,47.5,47.54,167300.0,29.6666,29.6666,29.3575,29.3823,167300.0
2008-06-20 10:00:00,47.55,47.57,47.27,47.37,159900.0,29.3884,29.4008,29.2154,29.2772,159900.0
2008-06-20 10:30:00,47.4,47.43,47.19,47.38,110300.0,29.2957,29.3143,29.1659,29.2834,110300.0
2008-06-20 11:00:00,47.38,47.63,47.37,47.56,79600.0,29.2834,29.4379,29.2772,29.3946,79600.0
2008-06-20 11:30:00,47.56,47.66,47.48,47.65,252000.0,29.3946,29.4564,29.3452,29.4503,252000.0
2008-06-20 12:00:00,47.64,47.65,47.51,47.57,171300.0,29.4441,29.4503,29.3637,29.4008,171300.0
2008-06-20 12:30:00,47.56,47.56,47.49,47.49,117600.0,29.3946,29.3946,29.3514,29.3514,117600.0
2008-06-20 13:00:00,47.49,47.56,47.36,47.37,209800.0,29.3514,29.3946,29.271,29.2772,209800.0
2008-06-20 13:30:00,47.38,47.39,47.25,47.26,209800.0,29.2834,29.2896,29.203,29.2092,209800.0
2008-06-20 14:00:00,47.26,47.26,47.05,47.15,210100.0,29.2092,29.2092,29.0794,29.1412,210100.0
2008-06-20 14:30:00,47.17,47.18,46.97,46.99,134100.0,29.1536,29.1598,29.03,29.0423,134100.0
2008-06-20 15:00:00,46.99,47.11,46.94,47.04,129100.0,29.0423,29.1165,29.0114,29.0732,129100.0
2008-06-20 15:30:00,47.02,47.1,46.95,46.98,136100.0,29.0609,29.1103,29.0176,29.0362,136100.0
2008-06-23 09:30:00,47.24,47.25,47.02,47.07,131600.0,29.1969,29.203,29.0609,29.0918,131600.0
2008-06-23 10:00:00,47.08,47.1,46.96,47.02,87300.0,29.098,29.1103,29.0238,29.0609,87300.0
2008-06-23 10:30:00,47.03,47.13,46.95,47.01,43600.0,29.0671,29.1289,29.0176,29.0547,43600.0
2008-06-23 11:00:00,47.0,47.0,46.83,46.84,83900.0,29.0485,29.0485,28.9435,28.9496,83900.0
2008-06-23 11:30:00,46.87,46.96,46.85,46.95,36700.0,28.9682,29.0238,28.9558,29.0176,36700.0
2008-06-23 12:00:00,46.96,46.96,46.83,46.85,44100.0,29.0238,29.0238,28.9435,28.9558,44100.0
2008-06-23 12:30:00,46.86,47.01,46.84,46.99,45900.0,28.962,29.0547,28.9496,29.0423,45900.0
2008-06-23 13:00:00,47.01,47.11,46.94,47.09,51500.0,29.0547,29.1165,29.0114,29.1041,51500.0
2008-06-23 13:30:00,47.08,47.21,47.08,47.19,81100.0,29.098,29.1783,29.098,29.1659,81100.0
2008-06-23 14:00:00,47.17,47.22,47.06,47.11,48800.0,29.1536,29.1845,29.0856,29.1165,48800.0
2008-06-23 14:30:00,47.11,47.13,47.01,47.05,54600.0,29.1165,29.1289,29.0547,29.0794,54600.0
2008-06-23 15:00:00,47.05,47.08,46.93,47.06,81400.0,29.0794,29.098,29.0053,29.0856,81400.0
2008-06-23 15:30:00,47.06,47.06,46.92,47.0,123000.0,29.0856,29.0856,28.9991,29.0485,123000.0
2008-06-24 09:30:00,46.6,46.84,46.54,46.6,149900.0,28.8013,28.9496,28.7642,28.8013,149900.0
2008-06-24 10:00:00,46.61,46.61,46.41,46.58,141700.0,28.8075,28.8075,28.6839,28.7889,141700.0
2008-06-24 10:30:00,46.6,46.7,46.44,46.69,131700.0,28.8013,28.8631,28.7024,28.8569,131700.0
2008-06-24 11:00:00,46.71,46.95,46.65,46.9,145800.0,28.8693,29.0176,28.8322,28.9867,145800.0
2008-06-24 11:30:00,46.9,47.13,46.86,47.13,116700.0,28.9867,29.1289,28.962,29.1289,116700.0
2008-06-24 12:00:00,47.13,47.24,47.04,47.23,78200.0,29.1289,29.1969,29.0732,29.1907,78200.0
2008-06-24 12:30:00,47.25,47.34,47.17,47.18,112300.0,29.203,29.2587,29.1536,29.1598,112300.0
2008-06-24 13:00:00,47.18,47.27,47.13,47.13,68000.0,29.1598,29.2154,29.1289,29.1289,68000.0
2008-06-24 13:30:00,47.12,47.16,46.99,47.09,119900.0,29.1227,29.1474,29.0423,29.1041,119900.0
2008-06-24 14:00:00,47.11,47.26,47.11,47.2,92400.0,29.1165,29.2092,29.1165,29.1721,92400.0
2008-06-24 14:30:00,47.19,47.19,46.98,47.04,153700.0,29.1659,29.1659,29.0362,29.0732,153700.0
2008-06-24 15:00:00,47.04,47.12,46.83,46.83,173300.0,29.0732,29.1227,28.9435,28.9435,173300.0
2008-06-24 15:30:00,46.86,46.91,46.72,46.85,170800.0,28.962,28.9929,28.8755,28.9558,170800.0
2008-06-25 09:30:00,47.3,47.5,47.03,47.35,254800.0,29.2339,29.3575,29.0671,29.2648,254800.0
2008-06-25 10:00:00,47.36,47.45,47.29,47.32,75700.0,29.271,29.3266,29.2278,29.2463,75700.0
2008-06-25 10:30:00,47.33,47.61,47.33,47.57,73200.0,29.2525,29.4255,29.2525,29.4008,73200.0
2008-06-25 11:00:00,47.58,47.61,47.49,47.55,80800.0,29.407,29.4255,29.3514,29.3884,80800.0
2008-06-25 11:30:00,47.54,47.59,47.49,47.54,70500.0,29.3823,29.4132,29.3514,29.3823,70500.0
2008-06-25 12:00:00,47.52,47.58,47.47,47.56,28600.0,29.3699,29.407,29.339,29.3946,28600.0
2008-06-25 12:30:00,47.55,47.62,47.52,47.57,39500.0,29.3884,29.4317,29.3699,29.4008,39500.0
2008-06-25 13:00:00,47.57,47.72,47.55,47.66,63600.0,29.4008,29.4935,29.3884,29.4564,63600.0
2008-06-25 13:30:00,47.64,47.75,47.61,47.63,36300.0,29.4441,29.5121,29.4255,29.4379,36300.0
2008-06-25 14:00:00,47.64,47.98,47.58,47.75,216700.0,29.4441,29.6542,29.407,29.5121,216700.0
2008-06-25 14:30:00,47.73,48.01,47.62,47.94,122800.0,29.4997,29.6728,29.4317,29.6295,122800.0
2008-06-25 15:00:00,47.94,48.24,47.87,48.01,109200.0,29.6295,29.8149,29.5862,29.6728,109200.0
2008-06-25 15:30:00,47.94,47.94,47.53,47.74,115400.0,29.6295,29.6295,29.3761,29.5059,115400.0
2008-06-26 09:30:00,47.33,47.33,46.9,47.02,122400.0,29.2525,29.2525,28.9867,29.0609,122400.0
2008-06-26 10:00:00,47.05,47.13,46.84,47.01,165200.0,29.0794,29.1289,28.9496,29.0547,165200.0
2008-06-26 10:30:00,46.98,47.05,46.65,46.67,87000.0,29.0362,29.0794,28.8322,28.8446,87000.0
2008-06-26 11:00:00,46.66,46.8,46.54,46.6,65500.0,28.8384,28.9249,28.7642,28.8013,65500.0
2008-06-26 11:30:00,46.6,46.75,46.58,46.66,65200.0,28.8013,28.894,28.7889,28.8384,65200.0
2008-06-26 12:00:00,46.64,46.65,46.47,46.52,130100.0,28.826,28.8322,28.721,28.7519,130100.0
2008-06-26 12:30:00,46.49,46.49,46.34,46.46,106400.0,28.7333,28.7333,28.6406,28.7148,106400.0
2008-06-26 13:00:00,46.5,46.54,46.33,46.37,72700.0,28.7395,28.7642,28.6344,28.6591,72700.0
2008-06-26 13:30:00,46.35,46.53,46.33,46.5,52100.0,28.6468,28.758,28.6344,28.7395,52100.0
2008-06-26 14:00:00,46.5,46.66,46.29,46.38,97300.0,28.7395,28.8384,28.6097,28.6653,97300.0
2008-06-26 14:30:00,46.4,46.4,46.21,46.27,65900.0,28.6777,28.6777,28.5603,28.5973,65900.0
2008-06-26 15:00:00,46.27,46.46,46.26,46.35,100100.0,28.5973,28.7148,28.5912,28.6468,100100.0
2008-06-26 15:30:00,46.35,46.46,46.16,46.16,205000.0,28.6468,28.7148,28.5294,28.5294,205000.0
2008-06-27 09:30:00,46.54,46.57,46.29,46.5,217400.0,28.7642,28.7828,28.6097,28.7395,217400.0
2008-06-27 10:00:00,46.52,46.64,46.46,46.55,96100.0,28.7519,28.826,28.7148,28.7704,96100.0
2008-06-27 10:30:00,46.53,46.71,46.24,46.24,68000.0,28.758,28.8693,28.5788,28.5788,68000.0
2008-06-27 11:00:00,46.25,46.39,46.17,46.38,63800.0,28.585,28.6715,28.5355,28.6653,63800.0
2008-06-27 11:30:00,46.37,46.47,46.31,46.38,46200.0,28.6591,28.721,28.6221,28.6653,46200.0
2008-06-27 12:00:00,46.42,46.59,46.4,46.57,67400.0,28.69,28.7951,28.6777,28.7828,67400.0
2008-06-27 12:30:00,46.55,46.57,46.33,46.35,45100.0,28.7704,28.7828,28.6344,28.6468,45100.0
2008-06-27 13:00:00,46.36,46.38,46.16,46.2,90500.0,28.653,28.6653,28.5294,28.5541,90500.0
2008-06-27 13:30:00,46.2,46.21,46.02,46.15,83300.0,28.5541,28.5603,28.4428,28.5232,83300.0
2008-06-27 14:00:00,46.14,46.46,46.13,46.39,78000.0,28.517,28.7148,28.5108,28.6715,78000.0
2008-06-27 14:30:00,46.4,46.51,46.39,46.47,231700.0,28.6777,28.7457,28.6715,28.721,231700.0
2008-06-27 15:00:00,46.55,46.55,46.33,46.38,142000.0,28.7704,28.7704,28.6344,28.6653,142000.0
2008-06-27 15:30:00,46.36,46.54,46.27,46.37,256200.0,28.653,28.7642,28.5973,28.6591,256200.0
2008-06-30 09:30:00,46.68,46.86,46.52,46.53,260500.0,28.8507,28.962,28.7519,28.758,260500.0
2008-06-30 10:00:00,46.53,46.72,46.45,46.71,98000.0,28.758,28.8755,28.7086,28.8693,98000.0
2008-06-30 10:30:00,46.69,46.82,46.62,46.76,97300.0,28.8569,28.9373,28.8137,28.9002,97300.0
2008-06-30 11:00:00,46.77,46.94,46.6,46.81,84300.0,28.9064,29.0114,28.8013,28.9311,84300.0
2008-06-30 11:30:00,46.81,46.81,46.66,46.72,74700.0,28.9311,28.9311,28.8384,28.8755,74700.0
2008-06-30 12:00:00,46.73,46.85,46.7,46.78,70300.0,28.8816,28.9558,28.8631,28.9125,70300.0
2008-06-30 12:30:00,46.75,46.82,46.7,46.72,43200.0,28.894,28.9373,28.8631,28.8755,43200.0
2008-06-30 13:00:00,46.7,46.82,46.65,46.67,59200.0,28.8631,28.9373,28.8322,28.8446,59200.0
2008-06-30 13:30:00,46.66,46.7,46.43,46.54,87100.0,28.8384,28.8631,28.6962,28.7642,87100.0
2008-06-30 14:00:00,46.54,46.71,46.52,46.68,103000.0,28.7642,28.8693,28.7519,28.8507,103000.0
2008-06-30 14:30:00,46.68,46.71,46.61,46.66,117600.0,28.8507,28.8693,28.8075,28.8384,117600.0
2008-06-30 15:00:00,46.7,46.82,46.65,46.74,98700.0,28.8631,28.9373,28.8322,28.8878,98700.0
2008-06-30 15:30:00,46.74,46.79,46.5,46.57,166200.0,28.8878,28.9187,28.7395,28.7828,166200.0
2008-07-01 09:30:00,45.64,45.72,45.32,45.5,256800.0,28.208,28.2574,28.0102,28.1214,256800.0
2008-07-01 10:00:00,45.5,45.75,45.5,45.6,470700.0,28.1214,28.276,28.1214,28.1832,470700.0
2008-07-01 10:30:00,45.62,45.89,45.62,45.88,228200.0,28.1956,28.3625,28.1956,28.3563,228200.0
2008-07-01 11:00:00,45.88,46.0,45.73,45.73,388500.0,28.3563,28.4305,28.2636,28.2636,388500.0
2008-07-01 11:30:00,45.73,45.81,45.57,45.58,328600.0,28.2636,28.313,28.1647,28.1709,328600.0
2008-07-01 12:00:00,45.58,45.58,45.01,45.03,178400.0,28.1709,28.1709,27.8186,27.831,178400.0
2008-07-01 12:30:00,45.03,45.26,45.03,45.22,95800.0,27.831,27.9731,27.831,27.9484,95800.0
2008-07-01 13:00:00,45.21,45.27,45.08,45.18,86000.0,27.9422,27.9793,27.8619,27.9237,86000.0
2008-07-01 13:30:00,45.18,45.43,45.06,45.31,117000.0,27.9237,28.0782,27.8495,28.004,117000.0
2008-07-01 14:00:00,45.31,45.67,45.3,45.58,114500.0,28.004,28.2265,27.9978,28.1709,114500.0
2008-07-01 14:30:00,45.55,45.93,45.52,45.83,160800.0,28.1523,28.3872,28.1338,28.3254,160800.0
2008-07-01 15:00:00,45.83,45.91,45.64,45.71,205200.0,28.3254,28.3748,28.208,28.2512,205200.0
2008-07-01 15:30:00,45.7,45.9,45.7,45.75,154400.0,28.245,28.3687,28.245,28.276,154400.0
2008-07-02 09:30:00,45.86,46.1,45.77,45.93,182700.0,28.3439,28.4923,28.2883,28.3872,182700.0
2008-07-02 10:00:00,45.95,45.98,45.61,45.63,82800.0,28.3996,28.4181,28.1894,28.2018,82800.0
2008-07-02 10:30:00,45.67,45.82,45.58,45.73,84200.0,28.2265,28.3192,28.1709,28.2636,84200.0
2008-07-02 11:00:00,45.73,45.73,45.5,45.51,83500.0,28.2636,28.2636,28.1214,28.1276,83500.0
2008-07-02 11:30:00,45.55,45.55,45.28,45.29,132200.0,28.1523,28.1523,27.9855,27.9916,132200.0
2008-07-02 12:00:00,45.3,45.39,45.16,45.16,173400.0,27.9978,28.0535,27.9113,27.9113,173400.0
2008-07-02 12:30:00,45.19,45.34,45.08,45.3,265100.0,27.9298,28.0226,27.8619,27.9978,265100.0
2008-07-02 13:00:00,45.3,45.33,45.15,45.29,224000.0,27.9978,28.0164,27.9051,27.9916,224000.0
2008-07-02 13:30:00,45.29,45.43,45.22,45.41,143400.0,27.9916,28.0782,27.9484,28.0658,143400.0
2008-07-02 14:00:00,45.41,45.44,45.12,45.15,154300.0,28.0658,28.0844,27.8866,27.9051,154300.0
2008-07-02 14:30:00,45.15,45.23,44.95,44.99,336200.0,27.9051,27.9546,27.7815,27.8062,336200.0
2008-07-02 15:00:00,45.0,45.04,44.82,44.89,270400.0,27.8124,27.8371,27.7012,27.7444,270400.0
2008-07-02 15:30:00,44.88,44.88,44.36,44.37,862100.0,27.7382,27.7382,27.4169,27.423,862100.0
2008-07-03 08:00:00,44.01,44.01,44.01,44.01,200.0,27.2005,27.2005,27.2005,27.2005,200.0
2008-07-03 08:30:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 09:00:00,44.6,45.26,44.47,45.26,400.0,27.5652,27.9731,27.4848,27.9731,400.0
2008-07-03 09:30:00,44.71,44.85,44.12,44.34,241100.0,27.6332,27.7197,27.2685,27.4045,241100.0
2008-07-03 10:00:00,44.3,44.42,44.03,44.42,150100.0,27.3798,27.4539,27.2129,27.4539,150100.0
2008-07-03 10:30:00,44.43,44.68,44.39,44.65,74300.0,27.4601,27.6146,27.4354,27.5961,74300.0
2008-07-03 11:00:00,44.62,44.93,44.58,44.92,128000.0,27.5776,27.7691,27.5528,27.763,128000.0
2008-07-03 11:30:00,44.92,44.94,44.68,44.7,134300.0,27.763,27.7753,27.6146,27.627,134300.0
2008-07-03 12:00:00,44.71,44.71,44.45,44.61,95000.0,27.6332,27.6332,27.4725,27.5714,95000.0
2008-07-03 12:30:00,44.61,44.63,44.42,44.48,123600.0,27.5714,27.5837,27.4539,27.491,123600.0
2008-07-07 09:30:00,44.87,45.1,44.69,45.06,415100.0,27.7321,27.8742,27.6208,27.8495,415100.0
2008-07-07 10:00:00,45.1,45.12,44.88,44.97,177100.0,27.8742,27.8866,27.7382,27.7939,177100.0
2008-07-07 10:30:00,44.99,45.11,44.92,44.95,114300.0,27.8062,27.8804,27.763,27.7815,114300.0
2008-07-07 11:00:00,44.94,45.03,44.81,44.9,63400.0,27.7753,27.831,27.695,27.7506,63400.0
2008-07-07 11:30:00,44.9,44.95,44.72,44.73,120400.0,27.7506,27.7815,27.6394,27.6455,120400.0
2008-07-07 12:00:00,44.73,44.77,44.25,44.25,104000.0,27.6455,27.6703,27.3489,27.3489,104000.0
2008-07-07 12:30:00,44.26,44.39,44.0,44.0,94100.0,27.3551,27.4354,27.1944,27.1944,94100.0
2008-07-07 13:00:00,44.0,44.08,43.82,44.06,154100.0,27.1944,27.2438,27.0831,27.2314,154100.0
2008-07-07 13:30:00,44.06,44.13,43.85,43.92,237800.0,27.2314,27.2747,27.1017,27.1449,237800.0
2008-07-07 14:00:00,43.93,44.12,43.79,44.07,264800.0,27.1511,27.2685,27.0646,27.2376,264800.0
2008-07-07 14:30:00,44.09,44.15,43.86,43.96,232900.0,27.25,27.2871,27.1078,27.1696,232900.0
2008-07-07 15:00:00,43.99,44.58,43.99,44.58,198600.0,27.1882,27.5528,27.1882,27.5528,198600.0
2008-07-07 15:30:00,44.58,44.7,44.17,44.17,203600.0,27.5528,27.627,27.2994,27.2994,203600.0
2008-07-08 09:30:00,44.28,44.28,43.84,44.03,186300.0,27.3674,27.3674,27.0955,27.2129,186300.0
2008-07-08 10:00:00,44.0,44.07,43.78,43.85,216400.0,27.1944,27.2376,27.0584,27.1017,216400.0
2008-07-08 10:30:00,43.88,43.92,43.57,43.75,187400.0,27.1202,27.1449,26.9286,27.0398,187400.0
2008-07-08 11:00:00,43.78,43.97,43.65,43.92,150900.0,27.0584,27.1758,26.978,27.1449,150900.0
2008-07-08 11:30:00,43.92,43.93,43.76,43.81,103100.0,27.1449,27.1511,27.046,27.0769,103100.0
2008-07-08 12:00:00,43.82,44.07,43.78,44.04,181500.0,27.0831,27.2376,27.0584,27.2191,181500.0
2008-07-08 12:30:00,44.05,44.14,43.92,43.97,155800.0,27.2253,27.2809,27.1449,27.1758,155800.0
2008-07-08 13:00:00,43.97,44.09,43.84,43.89,136500.0,27.1758,27.25,27.0955,27.1264,136500.0
2008-07-08 13:30:00,43.9,43.95,43.77,43.82,135700.0,27.1326,27.1635,27.0522,27.0831,135700.0
2008-07-08 14:00:00,43.81,43.91,43.74,43.79,90600.0,27.0769,27.1387,27.0337,27.0646,90600.0
2008-07-08 14:30:00,43.79,44.28,43.76,44.27,170400.0,27.0646,27.3674,27.046,27.3612,170400.0
2008-07-08 15:00:00,44.27,44.56,44.22,44.55,277900.0,27.3612,27.5405,27.3303,27.5343,277900.0
2008-07-08 15:30:00,44.55,44.66,44.49,44.6,245600.0,27.5343,27.6023,27.4972,27.5652,245600.0
2008-07-09 09:30:00,44.78,44.97,44.59,44.75,202100.0,27.6764,27.7939,27.559,27.6579,202100.0
2008-07-09 10:00:00,44.73,45.01,44.65,44.97,438300.0,27.6455,27.8186,27.5961,27.7939,438300.0
2008-07-09 10:30:00,44.97,44.99,44.86,44.97,151800.0,27.7939,27.8062,27.7259,27.7939,151800.0
2008-07-09 11:00:00,44.96,45.05,44.9,45.04,130700.0,27.7877,27.8433,27.7506,27.8371,130700.0
2008-07-09 11:30:00,45.04,45.07,44.8,44.84,135400.0,27.8371,27.8557,27.6888,27.7135,135400.0
2008-07-09 12:00:00,44.83,44.95,44.76,44.85,132700.0,27.7073,27.7815,27.6641,27.7197,132700.0
2008-07-09 12:30:00,44.86,44.88,44.65,44.79,193000.0,27.7259,27.7382,27.5961,27.6826,193000.0
2008-07-09 13:00:00,44.8,44.8,44.59,44.74,197800.0,27.6888,27.6888,27.559,27.6517,197800.0
2008-07-09 13:30:00,44.72,44.79,44.65,44.71,86700.0,27.6394,27.6826,27.5961,27.6332,86700.0
2008-07-09 14:00:00,44.71,44.71,44.44,44.52,192600.0,27.6332,27.6332,27.4663,27.5157,192600.0
2008-07-09 14:30:00,44.53,44.57,44.17,44.21,172000.0,27.5219,27.5466,27.2994,27.3242,172000.0
2008-07-09 15:00:00,44.21,44.23,44.0,44.12,136900.0,27.3242,27.3365,27.1944,27.2685,136900.0
2008-07-09 15:30:00,44.11,44.2,43.72,43.72,350100.0,27.2623,27.318,27.0213,27.0213,350100.0
2008-07-10 09:30:00,44.23,44.43,44.04,44.13,190600.0,27.3365,27.4601,27.2191,27.2747,190600.0
2008-07-10 10:00:00,44.1,44.17,43.84,44.04,189300.0,27.2562,27.2994,27.0955,27.2191,189300.0
2008-07-10 10:30:00,44.04,44.32,43.98,44.2,108000.0,27.2191,27.3921,27.182,27.318,108000.0
2008-07-10 11:00:00,44.17,44.35,44.1,44.16,142100.0,27.2994,27.4107,27.2562,27.2932,142100.0
2008-07-10 11:30:00,44.16,44.46,44.15,44.32,131000.0,27.2932,27.4787,27.2871,27.3921,131000.0
2008-07-10 12:00:00,44.32,44.61,44.29,44.46,119800.0,27.3921,27.5714,27.3736,27.4787,119800.0
2008-07-10 12:30:00,44.45,44.54,44.33,44.33,34200.0,27.4725,27.5281,27.3983,27.3983,34200.0
2008-07-10 13:00:00,44.39,44.54,44.35,44.52,65100.0,27.4354,27.5281,27.4107,27.5157,65100.0
2008-07-10 13:30:00,44.52,44.74,44.52,44.57,64200.0,27.5157,27.6517,27.5157,27.5466,64200.0
2008-07-10 14:00:00,44.56,44.57,44.18,44.19,96500.0,27.5405,27.5466,27.3056,27.3118,96500.0
2008-07-10 14:30:00,44.21,44.31,43.99,44.05,322900.0,27.3242,27.386,27.1882,27.2253,322900.0
2008-07-10 15:00:00,44.05,44.49,44.05,44.45,268700.0,27.2253,27.4972,27.2253,27.4725,268700.0
2008-07-10 15:30:00,44.46,44.59,44.24,44.59,165500.0,27.4787,27.559,27.3427,27.559,165500.0
2008-07-11 09:30:00,44.38,44.66,44.05,44.62,240900.0,27.4292,27.6023,27.2253,27.5776,240900.0
2008-07-11 10:00:00,44.64,44.8,44.31,44.37,169700.0,27.5899,27.6888,27.386,27.423,169700.0
2008-07-11 10:30:00,44.4,44.48,44.28,44.44,88500.0,27.4416,27.491,27.3674,27.4663,88500.0
2008-07-11 11:00:00,44.39,44.47,44.14,44.14,81100.0,27.4354,27.4848,27.2809,27.2809,81100.0
2008-07-11 11:30:00,44.13,44.28,44.0,44.27,74800.0,27.2747,27.3674,27.1944,27.3612,74800.0
2008-07-11 12:00:00,44.27,44.27,44.12,44.16,180900.0,27.3612,27.3612,27.2685,27.2932,180900.0
2008-07-11 12:30:00,44.17,44.17,43.88,43.99,75700.0,27.2994,27.2994,27.1202,27.1882,75700.0
2008-07-11 13:00:00,43.94,44.15,43.87,44.11,84300.0,27.1573,27.2871,27.114,27.2623,84300.0
2008-07-11 13:30:00,44.07,44.31,44.07,44.2,72700.0,27.2376,27.386,27.2376,27.318,72700.0
2008-07-11 14:00:00,44.22,44.38,44.18,44.24,141600.0,27.3303,27.4292,27.3056,27.3427,141600.0
2008-07-11 14:30:00,44.25,44.74,44.1,44.69,195900.0,27.3489,27.6517,27.2562,27.6208,195900.0
2008-07-11 15:00:00,44.72,44.98,44.46,44.54,186300.0,27.6394,27.8001,27.4787,27.5281,186300.0
2008-07-11 15:30:00,44.58,44.6,44.31,44.39,161700.0,27.5528,27.5652,27.386,27.4354,161700.0
2008-07-14 09:30:00,44.81,45.12,44.56,44.57,137800.0,27.695,27.8866,27.5405,27.5466,137800.0
2008-07-14 10:00:00,44.52,44.75,44.43,44.53,64600.0,27.5157,27.6579,27.4601,27.5219,64600.0
2008-07-14 10:30:00,44.55,44.73,44.45,44.72,118200.0,27.5343,27.6455,27.4725,27.6394,118200.0
2008-07-14 11:00:00,44.69,44.73,44.49,44.53,103700.0,27.6208,27.6455,27.4972,27.5219,103700.0
2008-07-14 11:30:00,44.52,44.61,44.14,44.26,80000.0,27.5157,27.5714,27.2809,27.3551,80000.0
2008-07-14 12:00:00,44.23,44.33,44.13,44.23,38900.0,27.3365,27.3983,27.2747,27.3365,38900.0
2008-07-14 12:30:00,44.26,44.39,44.15,44.35,41600.0,27.3551,27.4354,27.2871,27.4107,41600.0
2008-07-14 13:00:00,44.34,44.34,44.1,44.28,59800.0,27.4045,27.4045,27.2562,27.3674,59800.0
2008-07-14 13:30:00,44.26,44.5,44.22,44.38,43800.0,27.3551,27.5034,27.3303,27.4292,43800.0
2008-07-14 14:00:00,44.4,44.49,44.37,44.41,48300.0,27.4416,27.4972,27.423,27.4478,48300.0
2008-07-14 14:30:00,44.46,44.5,44.24,44.27,89700.0,27.4787,27.5034,27.3427,27.3612,89700.0
2008-07-14 15:00:00,44.27,44.45,44.14,44.39,87700.0,27.3612,27.4725,27.2809,27.4354,87700.0
2008-07-14 15:30:00,44.42,44.57,44.24,44.26,101900.0,27.4539,27.5466,27.3427,27.3551,101900.0
2008-07-15 09:30:00,43.54,43.59,43.15,43.17,200100.0,26.9101,26.941,26.669,26.6814,200100.0
2008-07-15 10:00:00,43.19,43.19,42.75,43.02,197700.0,26.6937,26.6937,26.4218,26.5887,197700.0
2008-07-15 10:30:00,43.0,43.23,42.89,43.17,145100.0,26.5763,26.7185,26.5083,26.6814,145100.0
2008-07-15 11:00:00,43.22,43.57,43.2,43.29,252400.0,26.7123,26.9286,26.6999,26.7555,252400.0
2008-07-15 11:30:00,43.29,43.52,43.1,43.49,137200.0,26.7555,26.8977,26.6381,26.8792,137200.0
2008-07-15 12:00:00,43.5,43.68,43.36,43.62,102600.0,26.8853,26.9966,26.7988,26.9595,102600.0
2008-07-15 12:30:00,43.66,43.92,43.65,43.73,146800.0,26.9842,27.1449,26.978,27.0275,146800.0
2008-07-15 13:00:00,43.81,44.0,43.66,43.71,69900.0,27.0769,27.1944,26.9842,27.0151,69900.0
2008-07-15 13:30:00,43.73,43.88,43.62,43.8,125600.0,27.0275,27.1202,26.9595,27.0707,125600.0
2008-07-15 14:00:00,43.8,43.86,43.61,43.82,191500.0,27.0707,27.1078,26.9533,27.0831,191500.0
2008-07-15 14:30:00,43.83,44.18,43.83,44.14,184700.0,27.0893,27.3056,27.0893,27.2809,184700.0
2008-07-15 15:00:00,44.14,44.27,43.94,43.94,83900.0,27.2809,27.3612,27.1573,27.1573,83900.0
2008-07-15 15:30:00,43.94,44.02,43.48,43.5,327200.0,27.1573,27.2067,26.873,26.8853,327200.0
2008-07-16 09:30:00,43.55,43.74,43.32,43.73,173000.0,26.9162,27.0337,26.7741,27.0275,173000.0
2008-07-16 10:00:00,43.72,43.8,43.51,43.65,95100.0,27.0213,27.0707,26.8915,26.978,95100.0
2008-07-16 10:30:00,43.65,43.91,43.62,43.88,134900.0,26.978,27.1387,26.9595,27.1202,134900.0
2008-07-16 11:00:00,43.89,44.02,43.8,43.89,46800.0,27.1264,27.2067,27.0707,27.1264,46800.0
2008-07-16 11:30:00,43.89,44.06,43.86,43.98,95700.0,27.1264,27.2314,27.1078,27.182,95700.0
2008-07-16 12:00:00,43.97,44.06,43.89,44.06,38900.0,27.1758,27.2314,27.1264,27.2314,38900.0
2008-07-16 12:30:00,44.06,44.09,43.92,44.09,146600.0,27.2314,27.25,27.1449,27.25,146600.0
2008-07-16 13:00:00,44.08,44.25,44.04,44.2,143800.0,27.2438,27.3489,27.2191,27.318,143800.0
2008-07-16 13:30:00,44.22,44.23,43.99,44.09,173000.0,27.3303,27.3365,27.1882,27.25,173000.0
2008-07-16 14:00:00,44.09,44.25,43.92,44.19,71500.0,27.25,27.3489,27.1449,27.3118,71500.0
2008-07-16 14:30:00,44.21,44.41,44.18,44.38,49500.0,27.3242,27.4478,27.3056,27.4292,49500.0
2008-07-16 15:00:00,44.37,44.6,44.35,44.6,70800.0,27.423,27.5652,27.4107,27.5652,70800.0
2008-07-16 15:30:00,44.59,44.78,44.49,44.75,197100.0,27.559,27.6764,27.4972,27.6579,197100.0
2008-07-17 09:30:00,44.77,45.27,44.77,44.86,262700.0,27.6703,27.9793,27.6703,27.7259,262700.0
2008-07-17 10:00:00,44.86,44.97,44.76,44.84,178000.0,27.7259,27.7939,27.6641,27.7135,178000.0
2008-07-17 10:30:00,44.86,44.87,44.69,44.75,64200.0,27.7259,27.7321,27.6208,27.6579,64200.0
2008-07-17 11:00:00,44.77,44.83,44.52,44.69,39200.0,27.6703,27.7073,27.5157,27.6208,39200.0
2008-07-17 11:30:00,44.71,44.83,44.66,44.68,181400.0,27.6332,27.7073,27.6023,27.6146,181400.0
2008-07-17 12:00:00,44.67,44.69,44.55,44.62,281700.0,27.6085,27.6208,27.5343,27.5776,281700.0
2008-07-17 12:30:00,44.61,44.64,44.43,44.5,151900.0,27.5714,27.5899,27.4601,27.5034,151900.0
2008-07-17 13:00:00,44.49,44.82,44.46,44.78,102400.0,27.4972,27.7012,27.4787,27.6764,102400.0
2008-07-17 13:30:00,44.82,44.98,44.82,44.93,90200.0,27.7012,27.8001,27.7012,27.7691,90200.0
2008-07-17 14:00:00,44.95,45.24,44.92,45.04,142500.0,27.7815,27.9607,27.763,27.8371,142500.0
2008-07-17 14:30:00,45.03,45.03,44.65,44.67,319800.0,27.831,27.831,27.5961,27.6085,319800.0
2008-07-17 15:00:00,44.68,44.79,44.62,44.76,104500.0,27.6146,27.6826,27.5776,27.6641,104500.0
2008-07-17 15:30:00,44.77,44.89,44.6,44.81,166500.0,27.6703,27.7444,27.5652,27.695,166500.0
2008-07-18 09:30:00,44.53,44.67,44.26,44.39,240500.0,27.5219,27.6085,27.3551,27.4354,240500.0
2008-07-18 10:00:00,44.41,44.58,44.37,44.58,107900.0,27.4478,27.5528,27.423,27.5528,107900.0
2008-07-18 10:30:00,44.55,44.75,44.49,44.65,76100.0,27.5343,27.6579,27.4972,27.5961,76100.0
2008-07-18 11:00:00,44.66,44.72,44.55,44.66,72700.0,27.6023,27.6394,27.5343,27.6023,72700.0
2008-07-18 11:30:00,44.65,44.7,44.49,44.52,53400.0,27.5961,27.627,27.4972,27.5157,53400.0
2008-07-18 12:00:00,44.5,44.58,44.34,44.34,70500.0,27.5034,27.5528,27.4045,27.4045,70500.0
2008-07-18 12:30:00,44.34,44.44,44.32,44.34,124300.0,27.4045,27.4663,27.3921,27.4045,124300.0
2008-07-18 13:00:00,44.35,44.48,44.32,44.4,90100.0,27.4107,27.491,27.3921,27.4416,90100.0
2008-07-18 13:30:00,44.39,44.53,44.34,44.46,39800.0,27.4354,27.5219,27.4045,27.4787,39800.0
2008-07-18 14:00:00,44.42,44.56,44.42,44.53,62700.0,27.4539,27.5405,27.4539,27.5219,62700.0
2008-07-18 14:30:00,44.51,44.53,44.36,44.43,100800.0,27.5096,27.5219,27.4169,27.4601,100800.0
2008-07-18 15:00:00,44.41,44.48,44.36,44.44,45800.0,27.4478,27.491,27.4169,27.4663,45800.0
2008-07-18 15:30:00,44.46,44.57,44.4,44.41,83100.0,27.4787,27.5466,27.4416,27.4478,83100.0
2008-07-21 09:30:00,45.06,45.13,44.75,45.05,166100.0,27.8495,27.8928,27.6579,27.8433,166100.0
2008-07-21 10:00:00,45.08,45.17,44.99,45.01,169600.0,27.8619,27.9175,27.8062,27.8186,169600.0
2008-07-21 10:30:00,45.01,45.12,44.97,45.04,64700.0,27.8186,27.8866,27.7939,27.8371,64700.0
2008-07-21 11:00:00,45.02,45.12,44.94,45.02,66200.0,27.8248,27.8866,27.7753,27.8248,66200.0
2008-07-21 11:30:00,45.04,45.04,44.78,44.8,65400.0,27.8371,27.8371,27.6764,27.6888,65400.0
2008-07-21 12:00:00,44.78,44.83,44.72,44.79,135000.0,27.6764,27.7073,27.6394,27.6826,135000.0
2008-07-21 12:30:00,44.79,44.94,44.75,44.87,115800.0,27.6826,27.7753,27.6579,27.7321,115800.0
2008-07-21 13:00:00,44.88,44.98,44.88,44.93,34400.0,27.7382,27.8001,27.7382,27.7691,34400.0
2008-07-21 13:30:00,44.92,45.04,44.92,44.96,66000.0,27.763,27.8371,27.763,27.7877,66000.0
2008-07-21 14:00:00,44.97,45.01,44.89,44.92,81600.0,27.7939,27.8186,27.7444,27.763,81600.0
2008-07-21 14:30:00,44.91,44.94,44.85,44.87,41000.0,27.7568,27.7753,27.7197,27.7321,41000.0
2008-07-21 15:00:00,44.9,45.0,44.84,44.95,56700.0,27.7506,27.8124,27.7135,27.7815,56700.0
2008-07-21 15:30:00,44.94,45.01,44.85,45.0,111800.0,27.7753,27.8186,27.7197,27.8124,111800.0
2008-07-21 16:00:00,45.02,45.02,45.02,45.02,8500.0,27.8248,27.8248,27.8248,27.8248,8500.0
2008-07-22 09:30:00,44.75,44.75,44.37,44.49,236300.0,27.6579,27.6579,27.423,27.4972,236300.0
2008-07-22 10:00:00,44.52,44.72,44.49,44.62,200200.0,27.5157,27.6394,27.4972,27.5776,200200.0
2008-07-22 10:30:00,44.6,44.77,44.59,44.62,111800.0,27.5652,27.6703,27.559,27.5776,111800.0
2008-07-22 11:00:00,44.66,44.85,44.66,44.83,139600.0,27.6023,27.7197,27.6023,27.7073,139600.0
2008-07-22 11:30:00,44.83,44.86,44.72,44.75,173900.0,27.7073,27.7259,27.6394,27.6579,173900.0
2008-07-22 12:00:00,44.75,44.77,44.52,44.56,298700.0,27.6579,27.6703,27.5157,27.5405,298700.0
2008-07-22 12:30:00,44.55,44.63,44.5,44.62,80100.0,27.5343,27.5837,27.5034,27.5776,80100.0
2008-07-22 13:00:00,44.62,44.65,44.57,44.61,47100.0,27.5776,27.5961,27.5466,27.5714,47100.0
2008-07-22 13:30:00,44.59,44.71,44.59,44.64,89800.0,27.559,27.6332,27.559,27.5899,89800.0
2008-07-22 14:00:00,44.64,44.64,44.5,44.64,171500.0,27.5899,27.5899,27.5034,27.5899,171500.0
2008-07-22 14:30:00,44.65,44.76,44.57,44.64,111800.0,27.5961,27.6641,27.5466,27.5899,111800.0
2008-07-22 15:00:00,44.67,44.89,44.64,44.89,148800.0,27.6085,27.7444,27.5899,27.7444,148800.0
2008-07-22 15:30:00,44.89,45.16,44.85,45.12,214600.0,27.7444,27.9113,27.7197,27.8866,214600.0
2008-07-22 16:00:00,45.09,45.46,44.6,44.6,5800.0,27.868,28.0967,27.5652,27.5652,5800.0
2008-07-23 09:30:00,45.36,46.0,45.16,45.33,183700.0,28.0349,28.4305,27.9113,28.0164,183700.0
2008-07-23 10:00:00,45.33,45.61,45.29,45.55,156800.0,28.0164,28.1894,27.9916,28.1523,156800.0
2008-07-23 10:30:00,45.56,45.7,45.45,45.47,147200.0,28.1585,28.245,28.0905,28.1029,147200.0
2008-07-23 11:00:00,45.48,45.54,45.4,45.48,101200.0,28.1091,28.1462,28.0596,28.1091,101200.0
2008-07-23 11:30:00,45.5,45.53,45.31,45.31,62300.0,28.1214,28.14,28.004,28.004,62300.0
2008-07-23 12:00:00,45.34,45.41,45.23,45.36,83500.0,28.0226,28.0658,27.9546,28.0349,83500.0
2008-07-23 12:30:00,45.36,45.47,45.29,45.42,61600.0,28.0349,28.1029,27.9916,28.072,61600.0
2008-07-23 13:00:00,45.43,45.47,45.35,45.43,63600.0,28.0782,28.1029,28.0287,28.0782,63600.0
2008-07-23 13:30:00,45.41,45.54,45.31,45.37,86400.0,28.0658,28.1462,28.004,28.0411,86400.0
2008-07-23 14:00:00,45.34,45.49,45.31,45.49,105100.0,28.0226,28.1153,28.004,28.1153,105100.0
2008-07-23 14:30:00,45.48,45.55,45.34,45.37,83800.0,28.1091,28.1523,28.0226,28.0411,83800.0
2008-07-23 15:00:00,45.37,45.44,45.28,45.33,121000.0,28.0411,28.0844,27.9855,28.0164,121000.0
2008-07-23 15:30:00,45.33,45.38,45.2,45.31,300900.0,28.0164,28.0473,27.936,28.004,300900.0
2008-07-23 16:00:00,45.32,45.68,45.32,45.68,300.0,28.0102,28.2327,28.0102,28.2327,300.0
2008-07-24 09:30:00,45.66,45.66,45.11,45.15,136500.0,28.2203,28.2203,27.8804,27.9051,136500.0
2008-07-24 10:00:00,45.14,45.14,44.95,44.98,112200.0,27.8989,27.8989,27.7815,27.8001,112200.0
2008-07-24 10:30:00,45.0,45.08,44.77,44.77,118300.0,27.8124,27.8619,27.6703,27.6703,118300.0
2008-07-24 11:00:00,44.77,44.79,44.43,44.43,92700.0,27.6703,27.6826,27.4601,27.4601,92700.0
2008-07-24 11:30:00,44.42,44.52,44.35,44.45,138000.0,27.4539,27.5157,27.4107,27.4725,138000.0
2008-07-24 12:00:00,44.48,44.51,44.41,44.42,34700.0,27.491,27.5096,27.4478,27.4539,34700.0
2008-07-24 12:30:00,44.41,44.53,44.37,44.51,68400.0,27.4478,27.5219,27.423,27.5096,68400.0
2008-07-24 13:00:00,44.48,44.62,44.42,44.5,105000.0,27.491,27.5776,27.4539,27.5034,105000.0
2008-07-24 13:30:00,44.49,44.53,44.43,44.46,82700.0,27.4972,27.5219,27.4601,27.4787,82700.0
2008-07-24 14:00:00,44.44,44.47,44.27,44.3,200100.0,27.4663,27.4848,27.3612,27.3798,200100.0
2008-07-24 14:30:00,44.28,44.32,44.17,44.24,128000.0,27.3674,27.3921,27.2994,27.3427,128000.0
2008-07-24 15:00:00,44.22,44.4,44.16,44.19,446700.0,27.3303,27.4416,27.2932,27.3118,446700.0
2008-07-24 15:30:00,44.19,44.21,43.92,43.93,258400.0,27.3118,27.3242,27.1449,27.1511,258400.0
2008-07-24 16:00:00,44.22,44.22,43.9,44.08,7300.0,27.3303,27.3303,27.1326,27.2438,7300.0
2008-07-25 09:30:00,44.22,44.35,43.86,44.13,218800.0,27.3303,27.4107,27.1078,27.2747,218800.0
2008-07-25 10:00:00,44.12,44.27,44.05,44.05,145200.0,27.2685,27.3612,27.2253,27.2253,145200.0
2008-07-25 10:30:00,44.03,44.25,44.01,44.24,99700.0,27.2129,27.3489,27.2005,27.3427,99700.0
2008-07-25 11:00:00,44.25,44.27,44.14,44.16,89200.0,27.3489,27.3612,27.2809,27.2932,89200.0
2008-07-25 11:30:00,44.16,44.29,44.15,44.2,42000.0,27.2932,27.3736,27.2871,27.318,42000.0
2008-07-25 12:00:00,44.19,44.24,44.15,44.23,59400.0,27.3118,27.3427,27.2871,27.3365,59400.0
2008-07-25 12:30:00,44.22,44.32,44.19,44.31,125900.0,27.3303,27.3921,27.3118,27.386,125900.0
2008-07-25 13:00:00,44.29,44.31,43.95,43.96,128700.0,27.3736,27.386,27.1635,27.1696,128700.0
2008-07-25 13:30:00,43.98,44.03,43.88,44.01,52600.0,27.182,27.2129,27.1202,27.2005,52600.0
2008-07-25 14:00:00,44.0,44.14,44.0,44.05,58400.0,27.1944,27.2809,27.1944,27.2253,58400.0
2008-07-25 14:30:00,44.04,44.14,44.02,44.13,120500.0,27.2191,27.2809,27.2067,27.2747,120500.0
2008-07-25 15:00:00,44.13,44.13,43.97,44.01,116100.0,27.2747,27.2747,27.1758,27.2005,116100.0
2008-07-25 15:30:00,44.0,44.22,43.94,44.22,132800.0,27.1944,27.3303,27.1573,27.3303,132800.0
2008-07-25 16:00:00,44.18,44.18,44.18,44.18,100.0,27.3056,27.3056,27.3056,27.3056,100.0
2008-07-28 09:30:00,44.2,44.72,44.2,44.26,150400.0,27.318,27.6394,27.318,27.3551,150400.0
2008-07-28 10:00:00,44.28,44.39,44.26,44.36,71200.0,27.3674,27.4354,27.3551,27.4169,71200.0
2008-07-28 10:30:00,44.36,44.38,44.28,44.33,340900.0,27.4169,27.4292,27.3674,27.3983,340900.0
2008-07-28 11:00:00,44.32,44.34,44.09,44.15,178900.0,27.3921,27.4045,27.25,27.2871,178900.0
2008-07-28 11:30:00,44.13,44.23,44.07,44.13,48000.0,27.2747,27.3365,27.2376,27.2747,48000.0
2008-07-28 12:00:00,44.12,44.19,44.1,44.15,91300.0,27.2685,27.3118,27.2562,27.2871,91300.0
2008-07-28 12:30:00,44.15,44.16,43.9,43.96,61800.0,27.2871,27.2932,27.1326,27.1696,61800.0
2008-07-28 13:00:00,43.95,43.95,43.87,43.88,62200.0,27.1635,27.1635,27.114,27.1202,62200.0
2008-07-28 13:30:00,43.87,43.91,43.79,43.84,77700.0,27.114,27.1387,27.0646,27.0955,77700.0
2008-07-28 14:00:00,43.83,43.89,43.73,43.77,78600.0,27.0893,27.1264,27.0275,27.0522,78600.0
2008-07-28 14:30:00,43.78,43.86,43.68,43.68,111600.0,27.0584,27.1078,26.9966,26.9966,111600.0
2008-07-28 15:00:00,43.69,43.76,43.67,43.72,110100.0,27.0028,27.046,26.9904,27.0213,110100.0
2008-07-28 15:30:00,43.73,43.74,43.47,43.64,261600.0,27.0275,27.0337,26.8668,26.9719,261600.0
2008-07-28 16:00:00,43.91,43.91,43.59,43.66,122100.0,27.1387,27.1387,26.941,26.9842,122100.0
2008-07-29 09:30:00,43.86,43.89,43.57,43.81,229700.0,27.1078,27.1264,26.9286,27.0769,229700.0
2008-07-29 10:00:00,43.82,43.93,43.82,43.9,100800.0,27.0831,27.1511,27.0831,27.1326,100800.0
2008-07-29 10:30:00,43.89,44.04,43.89,44.04,31400.0,27.1264,27.2191,27.1264,27.2191,31400.0
2008-07-29 11:00:00,44.02,44.03,43.83,43.86,60500.0,27.2067,27.2129,27.0893,27.1078,60500.0
2008-07-29 11:30:00,43.87,44.02,43.83,43.99,50700.0,27.114,27.2067,27.0893,27.1882,50700.0
2008-07-29 12:00:00,43.99,44.05,43.95,44.05,49600.0,27.1882,27.2253,27.1635,27.2253,49600.0
2008-07-29 12:30:00,44.06,44.06,43.95,44.02,49500.0,27.2314,27.2314,27.1635,27.2067,49500.0
2008-07-29 13:00:00,44.02,44.05,43.96,44.05,47300.0,27.2067,27.2253,27.1696,27.2253,47300.0
2008-07-29 13:30:00,44.04,44.2,44.04,44.19,192800.0,27.2191,27.318,27.2191,27.3118,192800.0
2008-07-29 14:00:00,44.2,44.2,44.05,44.15,87700.0,27.318,27.318,27.2253,27.2871,87700.0
2008-07-29 14:30:00,44.15,44.18,43.99,44.12,120900.0,27.2871,27.3056,27.1882,27.2685,120900.0
2008-07-29 15:00:00,44.12,44.29,44.08,44.28,111500.0,27.2685,27.3736,27.2438,27.3674,111500.0
2008-07-29 15:30:00,44.26,44.48,44.25,44.46,143100.0,27.3551,27.491,27.3489,27.4787,143100.0
2008-07-29 16:00:00,44.46,44.48,44.11,44.13,3500.0,27.4787,27.491,27.2623,27.2747,3500.0
2008-07-30 09:30:00,44.68,44.94,44.68,44.7,375300.0,27.6146,27.7753,27.6146,27.627,375300.0
2008-07-30 10:00:00,44.7,44.99,44.7,44.97,216700.0,27.627,27.8062,27.627,27.7939,216700.0
2008-07-30 10:30:00,44.97,44.99,44.86,44.92,528300.0,27.7939,27.8062,27.7259,27.763,528300.0
2008-07-30 11:00:00,44.92,45.03,44.88,44.97,288100.0,27.763,27.831,27.7382,27.7939,288100.0
2008-07-30 11:30:00,44.97,44.97,44.91,44.93,200500.0,27.7939,27.7939,27.7568,27.7691,200500.0
2008-07-30 12:00:00,44.93,44.95,44.84,44.9,267400.0,27.7691,27.7815,27.7135,27.7506,267400.0
2008-07-30 12:30:00,44.89,44.89,44.63,44.71,105100.0,27.7444,27.7444,27.5837,27.6332,105100.0
2008-07-30 13:00:00,44.7,44.83,44.61,44.82,117800.0,27.627,27.7073,27.5714,27.7012,117800.0
2008-07-30 13:30:00,44.82,44.82,44.62,44.66,103800.0,27.7012,27.7012,27.5776,27.6023,103800.0
2008-07-30 14:00:00,44.68,44.84,44.65,44.83,135400.0,27.6146,27.7135,27.5961,27.7073,135400.0
2008-07-30 14:30:00,44.82,44.9,44.79,44.89,202000.0,27.7012,27.7506,27.6826,27.7444,202000.0
2008-07-30 15:00:00,44.9,45.06,44.81,45.04,222800.0,27.7506,27.8495,27.695,27.8371,222800.0
2008-07-30 15:30:00,45.04,45.31,45.04,45.31,323700.0,27.8371,28.004,27.8371,28.004,323700.0
2008-07-30 16:00:00,45.31,45.6,45.0,45.0,1300.0,28.004,28.1832,27.8124,27.8124,1300.0
2008-07-31 09:30:00,44.74,44.89,44.5,44.72,168600.0,27.6517,27.7444,27.5034,27.6394,168600.0
2008-07-31 10:00:00,44.72,45.01,44.6,45.0,183000.0,27.6394,27.8186,27.5652,27.8124,183000.0
2008-07-31 10:30:00,45.01,45.13,44.92,45.11,107900.0,27.8186,27.8928,27.763,27.8804,107900.0
2008-07-31 11:00:00,45.13,45.14,44.92,44.92,146500.0,27.8928,27.8989,27.763,27.763,146500.0
2008-07-31 11:30:00,44.92,44.96,44.87,44.94,102100.0,27.763,27.7877,27.7321,27.7753,102100.0
2008-07-31 12:00:00,44.93,44.97,44.63,44.71,180300.0,27.7691,27.7939,27.5837,27.6332,180300.0
2008-07-31 12:30:00,44.72,44.88,44.68,44.68,129700.0,27.6394,27.7382,27.6146,27.6146,129700.0
2008-07-31 13:00:00,44.67,44.91,44.65,44.82,83800.0,27.6085,27.7568,27.5961,27.7012,83800.0
2008-07-31 13:30:00,44.81,44.91,44.73,44.75,77800.0,27.695,27.7568,27.6455,27.6579,77800.0
2008-07-31 14:00:00,44.76,44.91,44.74,44.78,109700.0,27.6641,27.7568,27.6517,27.6764,109700.0
2008-07-31 14:30:00,44.79,45.05,44.79,44.95,67300.0,27.6826,27.8433,27.6826,27.7815,67300.0
2008-07-31 15:00:00,44.93,45.02,44.74,44.74,150300.0,27.7691,27.8248,27.6517,27.6517,150300.0
2008-07-31 15:30:00,44.75,44.76,44.38,44.5,203300.0,27.6579,27.6641,27.4292,27.5034,203300.0
2008-07-31 16:00:00,44.51,44.8,44.51,44.51,4900.0,27.5096,27.6888,27.5096,27.5096,4900.0
2008-08-01 09:30:00,44.95,45.05,44.11,44.24,399500.0,27.7815,27.8433,27.2623,27.3427,399500.0
2008-08-01 10:00:00,44.23,44.34,44.03,44.1,278900.0,27.3365,27.4045,27.2129,27.2562,278900.0
2008-08-01 10:30:00,44.11,44.29,44.11,44.21,139400.0,27.2623,27.3736,27.2623,27.3242,139400.0
2008-08-01 11:00:00,44.21,44.22,44.0,44.1,152900.0,27.3242,27.3303,27.1944,27.2562,152900.0
2008-08-01 11:30:00,44.11,44.26,44.11,44.23,114200.0,27.2623,27.3551,27.2623,27.3365,114200.0
2008-08-01 12:00:00,44.25,44.25,44.11,44.13,121800.0,27.3489,27.3489,27.2623,27.2747,121800.0
2008-08-01 12:30:00,44.13,44.13,44.0,44.0,276900.0,27.2747,27.2747,27.1944,27.1944,276900.0
2008-08-01 13:00:00,44.02,44.24,43.98,44.21,170700.0,27.2067,27.3427,27.182,27.3242,170700.0
2008-08-01 13:30:00,44.23,44.26,44.16,44.2,142300.0,27.3365,27.3551,27.2932,27.318,142300.0
2008-08-01 14:00:00,44.19,44.2,44.01,44.13,163000.0,27.3118,27.318,27.2005,27.2747,163000.0
2008-08-01 14:30:00,44.13,44.17,43.96,44.1,157900.0,27.2747,27.2994,27.1696,27.2562,157900.0
2008-08-01 15:00:00,44.11,44.16,43.99,44.13,161000.0,27.2623,27.2932,27.1882,27.2747,161000.0
2008-08-01 15:30:00,44.12,44.31,44.09,44.19,371500.0,27.2685,27.386,27.25,27.3118,371500.0
2008-08-01 16:00:00,44.19,44.19,44.04,44.19,800.0,27.3118,27.3118,27.2191,27.3118,800.0
2008-08-04 09:30:00,43.91,43.91,43.46,43.54,324900.0,27.1387,27.1387,26.8606,26.9101,324900.0
2008-08-04 10:00:00,43.54,43.57,43.41,43.46,312700.0,26.9101,26.9286,26.8297,26.8606,312700.0
2008-08-04 10:30:00,43.45,43.48,43.17,43.24,164100.0,26.8544,26.873,26.6814,26.7246,164100.0
2008-08-04 11:00:00,43.23,43.23,43.05,43.08,107500.0,26.7185,26.7185,26.6072,26.6257,107500.0
2008-08-04 11:30:00,43.07,43.26,43.07,43.22,121800.0,26.6196,26.737,26.6196,26.7123,121800.0
2008-08-04 12:00:00,43.24,43.25,43.13,43.14,90300.0,26.7246,26.7308,26.6567,26.6628,90300.0
2008-08-04 12:30:00,43.14,43.18,43.01,43.01,68600.0,26.6628,26.6876,26.5825,26.5825,68600.0
2008-08-04 13:00:00,43.03,43.04,42.95,42.97,66900.0,26.5948,26.601,26.5454,26.5578,66900.0
2008-08-04 13:30:00,42.96,43.12,42.96,43.1,55600.0,26.5516,26.6505,26.5516,26.6381,55600.0
2008-08-04 14:00:00,43.12,43.28,43.12,43.15,117700.0,26.6505,26.7494,26.6505,26.669,117700.0
2008-08-04 14:30:00,43.15,43.29,43.15,43.23,70500.0,26.669,26.7555,26.669,26.7185,70500.0
2008-08-04 15:00:00,43.23,43.23,42.96,42.96,179400.0,26.7185,26.7185,26.5516,26.5516,179400.0
2008-08-04 15:30:00,42.97,43.04,42.87,43.02,171500.0,26.5578,26.601,26.496,26.5887,171500.0
2008-08-04 16:00:00,43.03,43.03,43.03,43.03,100.0,26.5948,26.5948,26.5948,26.5948,100.0
2008-08-05 09:30:00,43.09,43.3,43.01,43.18,431200.0,26.6319,26.7617,26.5825,26.6876,431200.0
2008-08-05 10:00:00,43.18,43.36,43.18,43.28,214200.0,26.6876,26.7988,26.6876,26.7494,214200.0
2008-08-05 10:30:00,43.29,43.35,43.28,43.32,172900.0,26.7555,26.7926,26.7494,26.7741,172900.0
2008-08-05 11:00:00,43.32,43.36,43.28,43.36,82400.0,26.7741,26.7988,26.7494,26.7988,82400.0
2008-08-05 11:30:00,43.35,43.51,43.34,43.51,93500.0,26.7926,26.8915,26.7864,26.8915,93500.0
2008-08-05 12:00:00,43.51,43.6,43.43,43.51,47900.0,26.8915,26.9471,26.8421,26.8915,47900.0
2008-08-05 12:30:00,43.52,43.53,43.42,43.49,51100.0,26.8977,26.9039,26.8359,26.8792,51100.0
2008-08-05 13:00:00,43.47,43.5,43.42,43.44,41700.0,26.8668,26.8853,26.8359,26.8482,41700.0
2008-08-05 13:30:00,43.45,43.52,43.36,43.36,136100.0,26.8544,26.8977,26.7988,26.7988,136100.0
2008-08-05 14:00:00,43.36,43.63,43.3,43.48,138700.0,26.7988,26.9657,26.7617,26.873,138700.0
2008-08-05 14:30:00,43.48,43.59,43.39,43.52,109700.0,26.873,26.941,26.8173,26.8977,109700.0
2008-08-05 15:00:00,43.51,43.53,43.36,43.5,102100.0,26.8915,26.9039,26.7988,26.8853,102100.0
2008-08-05 15:30:00,43.54,43.77,43.5,43.7,151800.0,26.9101,27.0522,26.8853,27.0089,151800.0
2008-08-05 16:00:00,43.7,43.81,43.59,43.59,1200.0,27.0089,27.0769,26.941,26.941,1200.0
2008-08-06 09:30:00,43.69,43.84,43.57,43.7,215700.0,27.0028,27.0955,26.9286,27.0089,215700.0
2008-08-06 10:00:00,43.69,43.75,43.67,43.73,144400.0,27.0028,27.0398,26.9904,27.0275,144400.0
2008-08-06 10:30:00,43.72,43.74,43.56,43.62,122000.0,27.0213,27.0337,26.9224,26.9595,122000.0
2008-08-06 11:00:00,43.62,43.82,43.61,43.76,91800.0,26.9595,27.0831,26.9533,27.046,91800.0
2008-08-06 11:30:00,43.75,43.82,43.71,43.79,91500.0,27.0398,27.0831,27.0151,27.0646,91500.0
2008-08-06 12:00:00,43.81,43.93,43.76,43.91,40700.0,27.0769,27.1511,27.046,27.1387,40700.0
2008-08-06 12:30:00,43.94,43.94,43.85,43.87,31100.0,27.1573,27.1573,27.1017,27.114,31100.0
2008-08-06 13:00:00,43.86,43.91,43.83,43.89,31800.0,27.1078,27.1387,27.0893,27.1264,31800.0
2008-08-06 13:30:00,43.9,43.99,43.89,43.95,41200.0,27.1326,27.1882,27.1264,27.1635,41200.0
2008-08-06 14:00:00,43.95,44.26,43.94,44.11,448500.0,27.1635,27.3551,27.1573,27.2623,448500.0
2008-08-06 14:30:00,44.1,44.27,44.08,44.2,112300.0,27.2562,27.3612,27.2438,27.318,112300.0
2008-08-06 15:00:00,44.23,44.25,44.17,44.21,74200.0,27.3365,27.3489,27.2994,27.3242,74200.0
2008-08-06 15:30:00,44.21,44.25,44.1,44.15,284900.0,27.3242,27.3489,27.2562,27.2871,284900.0
2008-08-06 16:00:00,44.14,44.21,44.14,44.2,700.0,27.2809,27.3242,27.2809,27.318,700.0
2008-08-07 09:30:00,43.64,43.71,43.3,43.36,239300.0,26.9719,27.0151,26.7617,26.7988,239300.0
2008-08-07 10:00:00,43.38,43.52,43.37,43.48,113300.0,26.8112,26.8977,26.805,26.873,113300.0
2008-08-07 10:30:00,43.47,43.52,43.39,43.46,169600.0,26.8668,26.8977,26.8173,26.8606,169600.0
2008-08-07 11:00:00,43.46,43.49,43.36,43.37,82200.0,26.8606,26.8792,26.7988,26.805,82200.0
2008-08-07 11:30:00,43.37,43.39,43.29,43.29,88000.0,26.805,26.8173,26.7555,26.7555,88000.0
2008-08-07 12:00:00,43.29,43.38,43.25,43.38,215400.0,26.7555,26.8112,26.7308,26.8112,215400.0
2008-08-07 12:30:00,43.37,43.43,43.3,43.37,75000.0,26.805,26.8421,26.7617,26.805,75000.0
2008-08-07 13:00:00,43.39,43.42,43.31,43.41,107700.0,26.8173,26.8359,26.7679,26.8297,107700.0
2008-08-07 13:30:00,43.4,43.44,43.33,43.33,111200.0,26.8235,26.8482,26.7803,26.7803,111200.0
2008-08-07 14:00:00,43.33,43.36,43.29,43.33,61200.0,26.7803,26.7988,26.7555,26.7803,61200.0
2008-08-07 14:30:00,43.33,43.38,43.22,43.22,112400.0,26.7803,26.8112,26.7123,26.7123,112400.0
2008-08-07 15:00:00,43.21,43.23,43.0,43.06,143500.0,26.7061,26.7185,26.5763,26.6134,143500.0
2008-08-07 15:30:00,43.05,43.06,42.65,42.9,386300.0,26.6072,26.6134,26.36,26.5145,386300.0
2008-08-07 16:00:00,42.9,42.9,42.9,42.9,100.0,26.5145,26.5145,26.5145,26.5145,100.0
2008-08-08 09:30:00,42.39,42.74,42.3,42.44,159800.0,26.1993,26.4156,26.1437,26.2302,159800.0
2008-08-08 10:00:00,42.43,42.93,42.42,42.91,118900.0,26.224,26.533,26.2178,26.5207,118900.0
2008-08-08 10:30:00,42.92,42.97,42.82,42.89,75800.0,26.5269,26.5578,26.4651,26.5083,75800.0
2008-08-08 11:00:00,42.88,42.91,42.8,42.83,67900.0,26.5021,26.5207,26.4527,26.4712,67900.0
2008-08-08 11:30:00,42.83,42.94,42.78,42.85,118000.0,26.4712,26.5392,26.4403,26.4836,118000.0
2008-08-08 12:00:00,42.84,42.99,42.83,42.99,57000.0,26.4774,26.5701,26.4712,26.5701,57000.0
2008-08-08 12:30:00,42.96,43.02,42.92,42.92,61500.0,26.5516,26.5887,26.5269,26.5269,61500.0
2008-08-08 13:00:00,42.92,43.06,42.92,43.05,56500.0,26.5269,26.6134,26.5269,26.6072,56500.0
2008-08-08 13:30:00,43.06,43.14,43.01,43.01,75100.0,26.6134,26.6628,26.5825,26.5825,75100.0
2008-08-08 14:00:00,42.99,43.05,42.99,43.05,50800.0,26.5701,26.6072,26.5701,26.6072,50800.0
2008-08-08 14:30:00,43.07,43.1,42.95,42.98,95000.0,26.6196,26.6381,26.5454,26.5639,95000.0
2008-08-08 15:00:00,42.98,43.05,42.92,42.95,82200.0,26.5639,26.6072,26.5269,26.5454,82200.0
2008-08-08 15:30:00,42.95,43.13,42.94,43.06,166600.0,26.5454,26.6567,26.5392,26.6134,166600.0
2008-08-08 16:00:00,43.1,43.16,43.1,43.16,200.0,26.6381,26.6752,26.6381,26.6752,200.0
2008-08-11 09:30:00,42.86,43.03,42.83,43.02,347000.0,26.4898,26.5948,26.4712,26.5887,347000.0
2008-08-11 10:00:00,43.02,43.06,42.96,42.98,114000.0,26.5887,26.6134,26.5516,26.5639,114000.0
2008-08-11 10:30:00,42.98,43.0,42.86,42.87,90700.0,26.5639,26.5763,26.4898,26.496,90700.0
2008-08-11 11:00:00,42.86,42.97,42.84,42.96,139500.0,26.4898,26.5578,26.4774,26.5516,139500.0
2008-08-11 11:30:00,42.96,43.04,42.95,43.02,65500.0,26.5516,26.601,26.5454,26.5887,65500.0
2008-08-11 12:00:00,43.02,43.04,42.93,42.94,56200.0,26.5887,26.601,26.533,26.5392,56200.0
2008-08-11 12:30:00,42.94,42.98,42.87,42.87,48500.0,26.5392,26.5639,26.496,26.496,48500.0
2008-08-11 13:00:00,42.87,42.92,42.8,42.92,87600.0,26.496,26.5269,26.4527,26.5269,87600.0
2008-08-11 13:30:00,42.92,43.0,42.88,42.89,128700.0,26.5269,26.5763,26.5021,26.5083,128700.0
2008-08-11 14:00:00,42.88,42.89,42.82,42.85,81500.0,26.5021,26.5083,26.4651,26.4836,81500.0
2008-08-11 14:30:00,42.85,42.89,42.82,42.88,91300.0,26.4836,26.5083,26.4651,26.5021,91300.0
2008-08-11 15:00:00,42.89,42.98,42.7,42.7,154800.0,26.5083,26.5639,26.3909,26.3909,154800.0
2008-08-11 15:30:00,42.7,42.78,42.58,42.73,127900.0,26.3909,26.4403,26.3167,26.4094,127900.0
2008-08-11 16:00:00,42.72,42.72,42.65,42.65,200.0,26.4033,26.4033,26.36,26.36,200.0
2008-08-12 09:30:00,42.36,42.61,42.31,42.53,140700.0,26.1808,26.3353,26.1498,26.2858,140700.0
2008-08-12 10:00:00,42.56,42.58,42.33,42.33,53700.0,26.3044,26.3167,26.1622,26.1622,53700.0
2008-08-12 10:30:00,42.32,42.42,42.29,42.34,47600.0,26.156,26.2178,26.1375,26.1684,47600.0
2008-08-12 11:00:00,42.36,42.43,42.32,42.41,110600.0,26.1808,26.224,26.156,26.2117,110600.0
2008-08-12 11:30:00,42.4,42.42,42.34,42.38,198700.0,26.2055,26.2178,26.1684,26.1931,198700.0
2008-08-12 12:00:00,42.39,42.45,42.38,42.4,44600.0,26.1993,26.2364,26.1931,26.2055,44600.0
2008-08-12 12:30:00,42.39,42.39,42.32,42.37,39700.0,26.1993,26.1993,26.156,26.1869,39700.0
2008-08-12 13:00:00,42.36,42.37,42.25,42.26,59200.0,26.1808,26.1869,26.1128,26.1189,59200.0
2008-08-12 13:30:00,42.26,42.38,42.23,42.29,70700.0,26.1189,26.1931,26.1004,26.1375,70700.0
2008-08-12 14:00:00,42.29,42.35,42.25,42.35,106700.0,26.1375,26.1746,26.1128,26.1746,106700.0
2008-08-12 14:30:00,42.35,42.36,42.18,42.2,128300.0,26.1746,26.1808,26.0695,26.0819,128300.0
2008-08-12 15:00:00,42.2,42.21,42.07,42.14,147500.0,26.0819,26.088,26.0015,26.0448,147500.0
2008-08-12 15:30:00,42.13,42.14,41.94,42.11,184200.0,26.0386,26.0448,25.9212,26.0262,184200.0
2008-08-12 16:00:00,42.11,42.11,42.1,42.1,400.0,26.0262,26.0262,26.0201,26.0201,400.0
2008-08-13 09:30:00,41.84,42.08,41.7,41.79,124300.0,25.8594,26.0077,25.7728,25.8285,124300.0
2008-08-13 10:00:00,41.79,41.85,41.72,41.77,122400.0,25.8285,25.8655,25.7852,25.8161,122400.0
2008-08-13 10:30:00,41.76,41.8,41.71,41.78,75100.0,25.8099,25.8346,25.779,25.8223,75100.0
2008-08-13 11:00:00,41.79,41.87,41.78,41.83,533300.0,25.8285,25.8779,25.8223,25.8532,533300.0
2008-08-13 11:30:00,41.83,41.91,41.81,41.89,116000.0,25.8532,25.9026,25.8408,25.8903,116000.0
2008-08-13 12:00:00,41.89,41.9,41.79,41.88,97500.0,25.8903,25.8964,25.8285,25.8841,97500.0
2008-08-13 12:30:00,41.87,42.05,41.86,42.02,60000.0,25.8779,25.9892,25.8717,25.9706,60000.0
2008-08-13 13:00:00,42.03,42.09,42.0,42.06,58700.0,25.9768,26.0139,25.9583,25.9953,58700.0
2008-08-13 13:30:00,42.05,42.26,42.05,42.26,131200.0,25.9892,26.1189,25.9892,26.1189,131200.0
2008-08-13 14:00:00,42.26,42.29,42.08,42.12,130500.0,26.1189,26.1375,26.0077,26.0324,130500.0
2008-08-13 14:30:00,42.11,42.27,42.06,42.22,164700.0,26.0262,26.1251,25.9953,26.0942,164700.0
2008-08-13 15:00:00,42.23,42.36,42.21,42.25,133300.0,26.1004,26.1808,26.088,26.1128,133300.0
2008-08-13 15:30:00,42.26,42.26,42.04,42.21,209100.0,26.1189,26.1189,25.983,26.088,209100.0
2008-08-13 16:00:00,42.2,42.28,42.15,42.15,1200.0,26.0819,26.1313,26.051,26.051,1200.0
2008-08-14 09:30:00,42.16,42.35,42.16,42.35,180800.0,26.0571,26.1746,26.0571,26.1746,180800.0
2008-08-14 10:00:00,42.35,42.56,42.33,42.55,103500.0,26.1746,26.3044,26.1622,26.2982,103500.0
2008-08-14 10:30:00,42.57,42.8,42.53,42.75,122100.0,26.3105,26.4527,26.2858,26.4218,122100.0
2008-08-14 11:00:00,42.76,42.76,42.64,42.65,109100.0,26.428,26.428,26.3538,26.36,109100.0
2008-08-14 11:30:00,42.66,42.7,42.55,42.61,84800.0,26.3662,26.3909,26.2982,26.3353,84800.0
2008-08-14 12:00:00,42.6,42.6,42.49,42.52,75400.0,26.3291,26.3291,26.2611,26.2796,75400.0
2008-08-14 12:30:00,42.51,42.66,42.46,42.64,130800.0,26.2735,26.3662,26.2426,26.3538,130800.0
2008-08-14 13:00:00,42.64,42.67,42.56,42.59,72500.0,26.3538,26.3723,26.3044,26.3229,72500.0
2008-08-14 13:30:00,42.59,42.59,42.5,42.56,87900.0,26.3229,26.3229,26.2673,26.3044,87900.0
2008-08-14 14:00:00,42.56,42.68,42.54,42.61,146800.0,26.3044,26.3785,26.292,26.3353,146800.0
2008-08-14 14:30:00,42.6,42.61,42.36,42.36,142400.0,26.3291,26.3353,26.1808,26.1808,142400.0
2008-08-14 15:00:00,42.36,42.49,42.36,42.42,170600.0,26.1808,26.2611,26.1808,26.2178,170600.0
2008-08-14 15:30:00,42.42,42.6,42.41,42.58,159500.0,26.2178,26.3291,26.2117,26.3167,159500.0
2008-08-14 16:00:00,42.56,42.58,42.39,42.39,800.0,26.3044,26.3167,26.1993,26.1993,800.0
2008-08-15 09:30:00,42.34,42.39,42.0,42.1,186500.0,26.1684,26.1993,25.9583,26.0201,186500.0
2008-08-15 10:00:00,42.1,42.1,41.89,41.99,149500.0,26.0201,26.0201,25.8903,25.9521,149500.0
2008-08-15 10:30:00,41.98,42.03,41.95,41.99,243000.0,25.9459,25.9768,25.9273,25.9521,243000.0
2008-08-15 11:00:00,41.99,42.05,41.95,41.98,161200.0,25.9521,25.9892,25.9273,25.9459,161200.0
2008-08-15 11:30:00,41.99,42.03,41.96,41.98,136700.0,25.9521,25.9768,25.9335,25.9459,136700.0
2008-08-15 12:00:00,41.98,42.03,41.95,41.96,90000.0,25.9459,25.9768,25.9273,25.9335,90000.0
2008-08-15 12:30:00,41.96,42.02,41.94,41.95,131500.0,25.9335,25.9706,25.9212,25.9273,131500.0
2008-08-15 13:00:00,41.94,42.03,41.93,42.0,1885200.0,25.9212,25.9768,25.915,25.9583,1885200.0
2008-08-15 13:30:00,42.0,42.01,41.94,41.99,120500.0,25.9583,25.9644,25.9212,25.9521,120500.0
2008-08-15 14:00:00,41.99,42.01,41.93,41.96,124200.0,25.9521,25.9644,25.915,25.9335,124200.0
2008-08-15 14:30:00,41.96,42.01,41.85,41.97,610900.0,25.9335,25.9644,25.8655,25.9397,610900.0
2008-08-15 15:00:00,41.97,42.04,41.9,41.95,834700.0,25.9397,25.983,25.8964,25.9273,834700.0
2008-08-15 15:30:00,41.95,42.01,41.9,41.91,238200.0,25.9273,25.9644,25.8964,25.9026,238200.0
2008-08-15 16:00:00,41.91,41.91,41.91,41.91,100.0,25.9026,25.9026,25.9026,25.9026,100.0
2008-08-18 09:30:00,41.64,41.93,41.62,41.74,312200.0,25.7358,25.915,25.7234,25.7976,312200.0
2008-08-18 10:00:00,41.74,41.77,41.6,41.66,77500.0,25.7976,25.8161,25.711,25.7481,77500.0
2008-08-18 10:30:00,41.66,41.67,41.56,41.61,107400.0,25.7481,25.7543,25.6863,25.7172,107400.0
2008-08-18 11:00:00,41.6,41.65,41.52,41.54,92900.0,25.711,25.7419,25.6616,25.6739,92900.0
2008-08-18 11:30:00,41.54,41.58,41.45,41.45,78700.0,25.6739,25.6987,25.6183,25.6183,78700.0
2008-08-18 12:00:00,41.44,41.44,41.33,41.36,70900.0,25.6121,25.6121,25.5442,25.5627,70900.0
2008-08-18 12:30:00,41.37,41.37,41.23,41.24,84900.0,25.5689,25.5689,25.4824,25.4885,84900.0
2008-08-18 13:00:00,41.23,41.29,41.22,41.25,51100.0,25.4824,25.5194,25.4762,25.4947,51100.0
2008-08-18 13:30:00,41.25,41.26,41.12,41.12,105200.0,25.4947,25.5009,25.4144,25.4144,105200.0
2008-08-18 14:00:00,41.13,41.13,40.96,41.0,210100.0,25.4205,25.4205,25.3155,25.3402,210100.0
2008-08-18 14:30:00,41.0,41.07,40.94,41.06,87800.0,25.3402,25.3835,25.3031,25.3773,87800.0
2008-08-18 15:00:00,41.06,41.09,40.92,41.07,117800.0,25.3773,25.3958,25.2908,25.3835,117800.0
2008-08-18 15:30:00,41.05,41.14,40.97,41.02,154400.0,25.3711,25.4267,25.3217,25.3526,154400.0
2008-08-18 16:00:00,41.05,41.18,41.01,41.15,600.0,25.3711,25.4514,25.3464,25.4329,600.0
2008-08-19 09:30:00,40.5,40.61,40.32,40.32,180600.0,25.0312,25.0992,24.9199,24.9199,180600.0
2008-08-19 10:00:00,40.32,40.39,40.25,40.25,209400.0,24.9199,24.9632,24.8767,24.8767,209400.0
2008-08-19 10:30:00,40.25,40.43,40.24,40.34,77000.0,24.8767,24.9879,24.8705,24.9323,77000.0
2008-08-19 11:00:00,40.33,40.46,40.3,40.44,105000.0,24.9261,25.0064,24.9076,24.9941,105000.0
2008-08-19 11:30:00,40.45,40.47,40.35,40.38,84700.0,25.0003,25.0126,24.9385,24.957,84700.0
2008-08-19 12:00:00,40.38,40.54,40.35,40.54,67600.0,24.957,25.0559,24.9385,25.0559,67600.0
2008-08-19 12:30:00,40.53,40.7,40.53,40.67,53500.0,25.0497,25.1548,25.0497,25.1362,53500.0
2008-08-19 13:00:00,40.69,40.83,40.64,40.73,161700.0,25.1486,25.2351,25.1177,25.1733,161700.0
2008-08-19 13:30:00,40.73,40.77,40.68,40.68,77200.0,25.1733,25.198,25.1424,25.1424,77200.0
2008-08-19 14:00:00,40.67,40.76,40.57,40.57,138900.0,25.1362,25.1919,25.0744,25.0744,138900.0
2008-08-19 14:30:00,40.56,40.7,40.56,40.68,61600.0,25.0683,25.1548,25.0683,25.1424,61600.0
2008-08-19 15:00:00,40.68,40.75,40.56,40.71,59600.0,25.1424,25.1857,25.0683,25.161,59600.0
2008-08-19 15:30:00,40.67,40.75,40.6,40.63,163700.0,25.1362,25.1857,25.093,25.1115,163700.0
2008-08-19 16:00:00,40.6,40.71,40.6,40.71,300.0,25.093,25.161,25.093,25.161,300.0
2008-08-20 09:30:00,41.0,41.44,41.0,41.26,632800.0,25.3402,25.6121,25.3402,25.5009,632800.0
2008-08-20 10:00:00,41.26,41.43,41.21,41.31,152800.0,25.5009,25.606,25.47,25.5318,152800.0
2008-08-20 10:30:00,41.3,41.6,41.3,41.58,115600.0,25.5256,25.711,25.5256,25.6987,115600.0
2008-08-20 11:00:00,41.59,41.6,41.46,41.48,69400.0,25.7048,25.711,25.6245,25.6369,69400.0
2008-08-20 11:30:00,41.46,41.47,41.37,41.4,43900.0,25.6245,25.6307,25.5689,25.5874,43900.0
2008-08-20 12:00:00,41.43,41.44,41.31,41.36,45800.0,25.606,25.6121,25.5318,25.5627,45800.0
2008-08-20 12:30:00,41.38,41.41,41.27,41.31,94900.0,25.5751,25.5936,25.5071,25.5318,94900.0
2008-08-20 13:00:00,41.31,41.43,41.3,41.42,48400.0,25.5318,25.606,25.5256,25.5998,48400.0
2008-08-20 13:30:00,41.43,41.48,41.41,41.44,28700.0,25.606,25.6369,25.5936,25.6121,28700.0
2008-08-20 14:00:00,41.41,41.47,41.39,41.46,59000.0,25.5936,25.6307,25.5812,25.6245,59000.0
2008-08-20 14:30:00,41.45,41.61,41.4,41.59,62300.0,25.6183,25.7172,25.5874,25.7048,62300.0
2008-08-20 15:00:00,41.59,41.61,41.47,41.51,63200.0,25.7048,25.7172,25.6307,25.6554,63200.0
2008-08-20 15:30:00,41.51,41.73,41.47,41.72,188900.0,25.6554,25.7914,25.6307,25.7852,188900.0
2008-08-20 16:00:00,41.72,41.74,41.72,41.74,900.0,25.7852,25.7976,25.7852,25.7976,900.0
2008-08-21 09:30:00,41.32,41.4,41.11,41.4,256600.0,25.538,25.5874,25.4082,25.5874,256600.0
2008-08-21 10:00:00,41.41,41.54,41.34,41.48,283500.0,25.5936,25.6739,25.5503,25.6369,283500.0
2008-08-21 10:30:00,41.49,41.51,41.29,41.4,239600.0,25.643,25.6554,25.5194,25.5874,239600.0
2008-08-21 11:00:00,41.42,41.48,41.34,41.4,141800.0,25.5998,25.6369,25.5503,25.5874,141800.0
2008-08-21 11:30:00,41.41,41.53,41.37,41.48,173800.0,25.5936,25.6678,25.5689,25.6369,173800.0
2008-08-21 12:00:00,41.48,41.57,41.45,41.47,146800.0,25.6369,25.6925,25.6183,25.6307,146800.0
2008-08-21 12:30:00,41.47,41.53,41.44,41.48,125500.0,25.6307,25.6678,25.6121,25.6369,125500.0
2008-08-21 13:00:00,41.48,41.6,41.46,41.53,83500.0,25.6369,25.711,25.6245,25.6678,83500.0
2008-08-21 13:30:00,41.52,41.63,41.52,41.55,70700.0,25.6616,25.7296,25.6616,25.6801,70700.0
2008-08-21 14:00:00,41.54,41.67,41.53,41.65,80400.0,25.6739,25.7543,25.6678,25.7419,80400.0
2008-08-21 14:30:00,41.65,41.76,41.62,41.7,90200.0,25.7419,25.8099,25.7234,25.7728,90200.0
2008-08-21 15:00:00,41.72,41.83,41.71,41.75,104300.0,25.7852,25.8532,25.779,25.8037,104300.0
2008-08-21 15:30:00,41.74,41.81,41.63,41.64,144800.0,25.7976,25.8408,25.7296,25.7358,144800.0
2008-08-21 16:00:00,41.64,41.78,41.58,41.78,600.0,25.7358,25.8223,25.6987,25.8223,600.0
2008-08-22 09:30:00,41.7,41.85,41.61,41.63,242100.0,25.7728,25.8655,25.7172,25.7296,242100.0
2008-08-22 10:00:00,41.65,41.76,41.61,41.71,104900.0,25.7419,25.8099,25.7172,25.779,104900.0
2008-08-22 10:30:00,41.72,41.76,41.7,41.71,102700.0,25.7852,25.8099,25.7728,25.779,102700.0
2008-08-22 11:00:00,41.72,41.73,41.61,41.61,105100.0,25.7852,25.7914,25.7172,25.7172,105100.0
2008-08-22 11:30:00,41.61,41.64,41.54,41.62,92300.0,25.7172,25.7358,25.6739,25.7234,92300.0
2008-08-22 12:00:00,41.62,41.63,41.46,41.47,85900.0,25.7234,25.7296,25.6245,25.6307,85900.0
2008-08-22 12:30:00,41.47,41.6,41.46,41.6,199400.0,25.6307,25.711,25.6245,25.711,199400.0
2008-08-22 13:00:00,41.6,41.67,41.56,41.59,174100.0,25.711,25.7543,25.6863,25.7048,174100.0
2008-08-22 13:30:00,41.59,41.6,41.54,41.56,50000.0,25.7048,25.711,25.6739,25.6863,50000.0
2008-08-22 14:00:00,41.56,41.56,41.41,41.41,51700.0,25.6863,25.6863,25.5936,25.5936,51700.0
2008-08-22 14:30:00,41.42,41.52,41.37,41.43,51000.0,25.5998,25.6616,25.5689,25.606,51000.0
2008-08-22 15:00:00,41.44,41.49,41.36,41.47,56200.0,25.6121,25.643,25.5627,25.6307,56200.0
2008-08-22 15:30:00,41.47,41.6,41.45,41.56,96700.0,25.6307,25.711,25.6183,25.6863,96700.0
2008-08-22 16:00:00,41.6,41.6,41.59,41.59,700.0,25.711,25.711,25.7048,25.7048,700.0
2008-08-25 09:30:00,41.43,41.47,41.18,41.2,256400.0,25.606,25.6307,25.4514,25.4638,256400.0
2008-08-25 10:00:00,41.21,41.26,40.54,41.1,511900.0,25.47,25.5009,25.0559,25.402,511900.0
2008-08-25 10:30:00,41.1,41.11,40.88,40.91,143800.0,25.402,25.4082,25.266,25.2846,143800.0
2008-08-25 11:00:00,40.92,40.94,40.82,40.86,136800.0,25.2908,25.3031,25.2289,25.2537,136800.0
2008-08-25 11:30:00,40.86,40.93,40.74,40.75,96900.0,25.2537,25.2969,25.1795,25.1857,96900.0
2008-08-25 12:00:00,40.74,40.75,40.61,40.67,70400.0,25.1795,25.1857,25.0992,25.1362,70400.0
2008-08-25 12:30:00,40.66,40.67,40.57,40.65,36000.0,25.1301,25.1362,25.0744,25.1239,36000.0
2008-08-25 13:00:00,40.62,40.74,40.62,40.71,82100.0,25.1053,25.1795,25.1053,25.161,82100.0
2008-08-25 13:30:00,40.72,40.8,40.7,40.75,122100.0,25.1671,25.2166,25.1548,25.1857,122100.0
2008-08-25 14:00:00,40.75,40.78,40.65,40.69,156100.0,25.1857,25.2042,25.1239,25.1486,156100.0
2008-08-25 14:30:00,40.7,40.84,40.66,40.71,176500.0,25.1548,25.2413,25.1301,25.161,176500.0
2008-08-25 15:00:00,40.72,40.74,40.62,40.64,158100.0,25.1671,25.1795,25.1053,25.1177,158100.0
2008-08-25 15:30:00,40.65,40.67,40.56,40.56,244300.0,25.1239,25.1362,25.0683,25.0683,244300.0
2008-08-25 16:00:00,40.56,40.56,40.56,40.56,1500.0,25.0683,25.0683,25.0683,25.0683,1500.0
2008-08-26 09:30:00,40.76,40.76,40.51,40.61,117500.0,25.1919,25.1919,25.0374,25.0992,117500.0
2008-08-26 10:00:00,40.61,40.76,40.6,40.72,119600.0,25.0992,25.1919,25.093,25.1671,119600.0
2008-08-26 10:30:00,40.74,40.87,40.73,40.85,84800.0,25.1795,25.2599,25.1733,25.2475,84800.0
2008-08-26 11:00:00,40.84,40.89,40.68,40.7,202200.0,25.2413,25.2722,25.1424,25.1548,202200.0
2008-08-26 11:30:00,40.7,40.71,40.64,40.67,305500.0,25.1548,25.161,25.1177,25.1362,305500.0
2008-08-26 12:00:00,40.67,40.72,40.63,40.63,80800.0,25.1362,25.1671,25.1115,25.1115,80800.0
2008-08-26 12:30:00,40.65,40.72,40.62,40.63,249000.0,25.1239,25.1671,25.1053,25.1115,249000.0
2008-08-26 13:00:00,40.63,40.66,40.59,40.59,69800.0,25.1115,25.1301,25.0868,25.0868,69800.0
2008-08-26 13:30:00,40.58,40.62,40.53,40.59,89500.0,25.0806,25.1053,25.0497,25.0868,89500.0
2008-08-26 14:00:00,40.6,40.6,40.46,40.48,189600.0,25.093,25.093,25.0064,25.0188,189600.0
2008-08-26 14:30:00,40.48,40.57,40.46,40.52,168300.0,25.0188,25.0744,25.0064,25.0435,168300.0
2008-08-26 15:00:00,40.51,40.59,40.47,40.59,78100.0,25.0374,25.0868,25.0126,25.0868,78100.0
2008-08-26 15:30:00,40.59,40.68,40.56,40.56,200000.0,25.0868,25.1424,25.0683,25.0683,200000.0
2008-08-26 16:00:00,40.61,40.66,40.6,40.65,1500.0,25.0992,25.1301,25.093,25.1239,1500.0
2008-08-27 09:30:00,40.83,41.12,40.83,41.04,168800.0,25.2351,25.4144,25.2351,25.3649,168800.0
2008-08-27 10:00:00,41.02,41.2,41.02,41.2,40800.0,25.3526,25.4638,25.3526,25.4638,40800.0
2008-08-27 10:30:00,41.2,41.3,41.19,41.22,59000.0,25.4638,25.5256,25.4576,25.4762,59000.0
2008-08-27 11:00:00,41.21,41.22,41.15,41.16,65300.0,25.47,25.4762,25.4329,25.4391,65300.0
2008-08-27 11:30:00,41.15,41.21,41.12,41.18,144400.0,25.4329,25.47,25.4144,25.4514,144400.0
2008-08-27 12:00:00,41.18,41.31,41.17,41.28,83200.0,25.4514,25.5318,25.4453,25.5133,83200.0
2008-08-27 12:30:00,41.29,41.37,41.28,41.35,75300.0,25.5194,25.5689,25.5133,25.5565,75300.0
2008-08-27 13:00:00,41.35,41.37,41.29,41.3,51600.0,25.5565,25.5689,25.5194,25.5256,51600.0
2008-08-27 13:30:00,41.31,41.38,41.26,41.36,88100.0,25.5318,25.5751,25.5009,25.5627,88100.0
2008-08-27 14:00:00,41.36,41.49,41.35,41.46,87900.0,25.5627,25.643,25.5565,25.6245,87900.0
2008-08-27 14:30:00,41.46,41.57,41.44,41.46,75900.0,25.6245,25.6925,25.6121,25.6245,75900.0
2008-08-27 15:00:00,41.47,41.49,41.33,41.36,103700.0,25.6307,25.643,25.5442,25.5627,103700.0
2008-08-27 15:30:00,41.36,41.49,41.34,41.49,122500.0,25.5627,25.643,25.5503,25.643,122500.0
2008-08-27 16:00:00,41.46,41.46,41.46,41.46,200.0,25.6245,25.6245,25.6245,25.6245,200.0
2008-08-28 09:30:00,41.56,41.7,41.5,41.69,385600.0,25.6863,25.7728,25.6492,25.7667,385600.0
2008-08-28 10:00:00,41.67,41.69,41.57,41.6,141100.0,25.7543,25.7667,25.6925,25.711,141100.0
2008-08-28 10:30:00,41.6,41.64,41.55,41.57,118000.0,25.711,25.7358,25.6801,25.6925,118000.0
2008-08-28 11:00:00,41.56,41.56,41.46,41.47,70600.0,25.6863,25.6863,25.6245,25.6307,70600.0
2008-08-28 11:30:00,41.48,41.52,41.33,41.44,84700.0,25.6369,25.6616,25.5442,25.6121,84700.0
2008-08-28 12:00:00,41.44,41.51,41.43,41.48,64700.0,25.6121,25.6554,25.606,25.6369,64700.0
2008-08-28 12:30:00,41.48,41.51,41.38,41.46,129200.0,25.6369,25.6554,25.5751,25.6245,129200.0
2008-08-28 13:00:00,41.46,41.46,41.37,41.42,54200.0,25.6245,25.6245,25.5689,25.5998,54200.0
2008-08-28 13:30:00,41.41,41.51,41.4,41.51,94300.0,25.5936,25.6554,25.5874,25.6554,94300.0
2008-08-28 14:00:00,41.5,41.52,41.43,41.48,78400.0,25.6492,25.6616,25.606,25.6369,78400.0
2008-08-28 14:30:00,41.49,41.52,41.44,41.45,64500.0,25.643,25.6616,25.6121,25.6183,64500.0
2008-08-28 15:00:00,41.44,41.47,41.41,41.44,68600.0,25.6121,25.6307,25.5936,25.6121,68600.0
2008-08-28 15:30:00,41.44,41.58,41.4,41.53,103600.0,25.6121,25.6987,25.5874,25.6678,103600.0
2008-08-28 16:00:00,41.53,41.53,41.53,41.53,200.0,25.6678,25.6678,25.6678,25.6678,200.0
2008-08-29 09:30:00,41.37,41.49,41.26,41.4,153500.0,25.5689,25.643,25.5009,25.5874,153500.0
2008-08-29 10:00:00,41.39,41.43,41.3,41.32,86900.0,25.5812,25.606,25.5256,25.538,86900.0
2008-08-29 10:30:00,41.32,41.33,41.2,41.2,65100.0,25.538,25.5442,25.4638,25.4638,65100.0
2008-08-29 11:00:00,41.22,41.28,41.14,41.2,81800.0,25.4762,25.5133,25.4267,25.4638,81800.0
2008-08-29 11:30:00,41.19,41.25,41.16,41.17,86000.0,25.4576,25.4947,25.4391,25.4453,86000.0
2008-08-29 12:00:00,41.15,41.16,41.03,41.06,41300.0,25.4329,25.4391,25.3587,25.3773,41300.0
2008-08-29 12:30:00,41.05,41.1,41.02,41.09,71200.0,25.3711,25.402,25.3526,25.3958,71200.0
2008-08-29 13:00:00,41.11,41.22,41.1,41.21,80500.0,25.4082,25.4762,25.402,25.47,80500.0
2008-08-29 13:30:00,41.19,41.2,41.13,41.16,35900.0,25.4576,25.4638,25.4205,25.4391,35900.0
2008-08-29 14:00:00,41.17,41.26,41.16,41.25,31100.0,25.4453,25.5009,25.4391,25.4947,31100.0
2008-08-29 14:30:00,41.25,41.31,41.22,41.27,101900.0,25.4947,25.5318,25.4762,25.5071,101900.0
2008-08-29 15:00:00,41.28,41.3,41.13,41.14,97400.0,25.5133,25.5256,25.4205,25.4267,97400.0
2008-08-29 15:30:00,41.12,41.19,41.04,41.06,100900.0,25.4144,25.4576,25.3649,25.3773,100900.0
2008-08-29 16:00:00,41.08,41.25,41.08,41.25,3600.0,25.3896,25.4947,25.3896,25.4947,3600.0
2008-09-02 09:30:00,40.68,40.71,40.46,40.53,507000.0,25.1424,25.161,25.0064,25.0497,507000.0
2008-09-02 10:00:00,40.54,40.65,40.48,40.5,197400.0,25.0559,25.1239,25.0188,25.0312,197400.0
2008-09-02 10:30:00,40.5,40.51,40.38,40.41,224900.0,25.0312,25.0374,24.957,24.9755,224900.0
2008-09-02 11:00:00,40.42,40.44,40.33,40.38,246300.0,24.9817,24.9941,24.9261,24.957,246300.0
2008-09-02 11:30:00,40.4,40.41,40.32,40.32,83400.0,24.9694,24.9755,24.9199,24.9199,83400.0
2008-09-02 12:00:00,40.33,40.35,40.18,40.19,138000.0,24.9261,24.9385,24.8334,24.8396,138000.0
2008-09-02 12:30:00,40.19,40.2,40.11,40.18,106600.0,24.8396,24.8458,24.7901,24.8334,106600.0
2008-09-02 13:00:00,40.17,40.23,40.16,40.21,53900.0,24.8272,24.8643,24.821,24.8519,53900.0
2008-09-02 13:30:00,40.21,40.24,40.0,40.02,190500.0,24.8519,24.8705,24.7221,24.7345,190500.0
2008-09-02 14:00:00,40.02,40.04,39.9,39.92,200600.0,24.7345,24.7469,24.6603,24.6727,200600.0
2008-09-02 14:30:00,39.93,39.93,39.73,39.76,128400.0,24.6789,24.6789,24.5553,24.5738,128400.0
2008-09-02 15:00:00,39.76,39.83,39.74,39.78,151700.0,24.5738,24.6171,24.5615,24.5862,151700.0
2008-09-02 15:30:00,39.78,39.92,39.78,39.81,185700.0,24.5862,24.6727,24.5862,24.6047,185700.0
2008-09-02 16:00:00,39.84,40.22,39.73,40.22,3900.0,24.6233,24.8581,24.5553,24.8581,3900.0
2008-09-03 09:30:00,39.47,39.76,39.38,39.66,235900.0,24.3946,24.5738,24.339,24.512,235900.0
2008-09-03 10:00:00,39.67,39.76,39.62,39.68,110500.0,24.5182,24.5738,24.4873,24.5244,110500.0
2008-09-03 10:30:00,39.69,39.73,39.51,39.53,244800.0,24.5305,24.5553,24.4193,24.4317,244800.0
2008-09-03 11:00:00,39.55,39.58,39.29,39.3,171000.0,24.444,24.4626,24.2833,24.2895,171000.0
2008-09-03 11:30:00,39.31,39.32,39.09,39.11,145900.0,24.2957,24.3019,24.1597,24.1721,145900.0
2008-09-03 12:00:00,39.12,39.24,39.08,39.19,119900.0,24.1783,24.2524,24.1535,24.2215,119900.0
2008-09-03 12:30:00,39.19,39.2,39.11,39.14,62200.0,24.2215,24.2277,24.1721,24.1906,62200.0
2008-09-03 13:00:00,39.14,39.25,39.1,39.19,45000.0,24.1906,24.2586,24.1659,24.2215,45000.0
2008-09-03 13:30:00,39.18,39.22,39.14,39.21,97400.0,24.2153,24.2401,24.1906,24.2339,97400.0
2008-09-03 14:00:00,39.2,39.31,38.98,39.04,163300.0,24.2277,24.2957,24.0917,24.1288,163300.0
2008-09-03 14:30:00,39.03,39.1,38.96,39.0,101300.0,24.1226,24.1659,24.0794,24.1041,101300.0
2008-09-03 15:00:00,38.99,39.13,38.91,39.06,126300.0,24.0979,24.1844,24.0485,24.1412,126300.0
2008-09-03 15:30:00,39.06,39.26,39.03,39.24,122000.0,24.1412,24.2648,24.1226,24.2524,122000.0
2008-09-03 16:00:00,39.25,39.31,39.2,39.2,700.0,24.2586,24.2957,24.2277,24.2277,700.0
2008-09-04 09:30:00,38.91,38.96,38.71,38.71,191500.0,24.0485,24.0794,23.9249,23.9249,191500.0
2008-09-04 10:00:00,38.72,38.82,38.57,38.58,113400.0,23.931,23.9928,23.8383,23.8445,113400.0
2008-09-04 10:30:00,38.59,38.59,38.17,38.3,242900.0,23.8507,23.8507,23.5911,23.6715,242900.0
2008-09-04 11:00:00,38.29,38.33,37.9,37.91,299500.0,23.6653,23.69,23.4242,23.4304,299500.0
2008-09-04 11:30:00,37.92,38.1,37.91,38.04,276700.0,23.4366,23.5478,23.4304,23.5108,276700.0
2008-09-04 12:00:00,38.04,38.13,38.01,38.05,124300.0,23.5108,23.5664,23.4922,23.5169,124300.0
2008-09-04 12:30:00,38.05,38.06,37.81,37.82,64900.0,23.5169,23.5231,23.3686,23.3748,64900.0
2008-09-04 13:00:00,37.81,37.82,37.52,37.53,140100.0,23.3686,23.3748,23.1894,23.1956,140100.0
2008-09-04 13:30:00,37.54,37.65,37.51,37.64,89600.0,23.2017,23.2697,23.1832,23.2635,89600.0
2008-09-04 14:00:00,37.62,37.63,37.43,37.6,74700.0,23.2512,23.2574,23.1337,23.2388,74700.0
2008-09-04 14:30:00,37.6,37.62,37.47,37.58,110500.0,23.2388,23.2512,23.1585,23.2265,110500.0
2008-09-04 15:00:00,37.62,37.89,37.59,37.89,270900.0,23.2512,23.4181,23.2326,23.4181,270900.0
2008-09-04 15:30:00,37.89,37.91,37.51,37.54,338200.0,23.4181,23.4304,23.1832,23.2017,338200.0
2008-09-04 16:00:00,37.53,37.7,37.32,37.43,37700.0,23.1956,23.3006,23.0658,23.1337,37700.0
2008-09-05 09:30:00,37.46,37.61,37.36,37.61,340300.0,23.1523,23.245,23.0905,23.245,340300.0
2008-09-05 10:00:00,37.61,37.61,37.15,37.15,191300.0,23.245,23.245,22.9607,22.9607,191300.0
2008-09-05 10:30:00,37.13,37.3,37.0,37.0,120800.0,22.9483,23.0534,22.868,22.868,120800.0
2008-09-05 11:00:00,37.0,37.19,36.98,37.14,157700.0,22.868,22.9854,22.8556,22.9545,157700.0
2008-09-05 11:30:00,37.12,37.48,37.05,37.39,134000.0,22.9421,23.1646,22.8989,23.109,134000.0
2008-09-05 12:00:00,37.4,37.46,37.29,37.44,70800.0,23.1152,23.1523,23.0472,23.1399,70800.0
2008-09-05 12:30:00,37.45,37.51,37.36,37.45,115700.0,23.1461,23.1832,23.0905,23.1461,115700.0
2008-09-05 13:00:00,37.46,37.67,37.42,37.56,138400.0,23.1523,23.2821,23.1276,23.2141,138400.0
2008-09-05 13:30:00,37.56,37.68,37.52,37.66,82300.0,23.2141,23.2883,23.1894,23.2759,82300.0
2008-09-05 14:00:00,37.66,37.81,37.57,37.8,103800.0,23.2759,23.3686,23.2203,23.3624,103800.0
2008-09-05 14:30:00,37.79,38.01,37.73,37.99,97900.0,23.3562,23.4922,23.3192,23.4799,97900.0
2008-09-05 15:00:00,37.98,37.98,37.75,37.78,135300.0,23.4737,23.4737,23.3315,23.3501,135300.0
2008-09-05 15:30:00,37.78,38.09,37.77,38.07,335900.0,23.3501,23.5417,23.3439,23.5293,335900.0
2008-09-05 16:00:00,37.9,38.13,37.9,38.13,3300.0,23.4242,23.5664,23.4242,23.5664,3300.0
2008-09-08 09:30:00,39.29,39.66,38.96,38.98,282100.0,24.2833,24.512,24.0794,24.0917,282100.0
2008-09-08 10:00:00,38.97,39.15,38.9,38.96,95800.0,24.0855,24.1968,24.0423,24.0794,95800.0
2008-09-08 10:30:00,38.98,39.09,38.71,38.71,130200.0,24.0917,24.1597,23.9249,23.9249,130200.0
2008-09-08 11:00:00,38.68,38.86,38.53,38.62,316200.0,23.9063,24.0176,23.8136,23.8692,316200.0
2008-09-08 11:30:00,38.64,38.78,38.26,38.28,202100.0,23.8816,23.9681,23.6467,23.6591,202100.0
2008-09-08 12:00:00,38.3,38.35,38.1,38.29,227400.0,23.6715,23.7024,23.5478,23.6653,227400.0
2008-09-08 12:30:00,38.29,38.52,38.29,38.43,62900.0,23.6653,23.8074,23.6653,23.7518,62900.0
2008-09-08 13:00:00,38.44,38.47,38.24,38.24,88100.0,23.758,23.7765,23.6344,23.6344,88100.0
2008-09-08 13:30:00,38.24,38.3,37.98,37.98,124700.0,23.6344,23.6715,23.4737,23.4737,124700.0
2008-09-08 14:00:00,37.99,38.25,37.96,38.24,122900.0,23.4799,23.6406,23.4613,23.6344,122900.0
2008-09-08 14:30:00,38.26,38.37,38.18,38.23,162900.0,23.6467,23.7147,23.5973,23.6282,162900.0
2008-09-08 15:00:00,38.22,38.37,38.02,38.33,178800.0,23.622,23.7147,23.4984,23.69,178800.0
2008-09-08 15:30:00,38.32,38.54,38.28,38.49,192100.0,23.6838,23.8198,23.6591,23.7889,192100.0
2008-09-08 16:00:00,38.49,38.49,38.43,38.43,200.0,23.7889,23.7889,23.7518,23.7518,200.0
2008-09-09 09:30:00,37.92,38.04,37.45,37.76,247100.0,23.4366,23.5108,23.1461,23.3377,247100.0
2008-09-09 10:00:00,37.77,37.89,37.52,37.54,301900.0,23.3439,23.4181,23.1894,23.2017,301900.0
2008-09-09 10:30:00,37.51,37.56,37.24,37.25,173100.0,23.1832,23.2141,23.0163,23.0225,173100.0
2008-09-09 11:00:00,37.23,37.42,37.1,37.42,121900.0,23.0101,23.1276,22.9298,23.1276,121900.0
2008-09-09 11:30:00,37.42,37.42,37.25,37.26,83700.0,23.1276,23.1276,23.0225,23.0287,83700.0
2008-09-09 12:00:00,37.24,37.3,37.17,37.26,59800.0,23.0163,23.0534,22.9731,23.0287,59800.0
2008-09-09 12:30:00,37.25,37.46,37.22,37.36,127100.0,23.0225,23.1523,23.004,23.0905,127100.0
2008-09-09 13:00:00,37.34,37.57,37.31,37.4,415100.0,23.0781,23.2203,23.0596,23.1152,415100.0
2008-09-09 13:30:00,37.41,37.43,37.04,37.04,146400.0,23.1214,23.1337,22.8927,22.8927,146400.0
2008-09-09 14:00:00,37.03,37.12,36.95,36.97,111600.0,22.8865,22.9421,22.8371,22.8494,111600.0
2008-09-09 14:30:00,36.97,36.97,36.7,36.74,253200.0,22.8494,22.8494,22.6826,22.7073,253200.0
2008-09-09 15:00:00,36.75,36.77,36.56,36.76,176300.0,22.7135,22.7258,22.596,22.7197,176300.0
2008-09-09 15:30:00,36.78,36.9,36.43,36.44,486000.0,22.732,22.8062,22.5157,22.5219,486000.0
2008-09-09 16:00:00,36.44,36.67,36.44,36.48,204000.0,22.5219,22.664,22.5219,22.5466,204000.0
2008-09-10 09:30:00,37.06,37.31,36.86,37.21,327500.0,22.9051,23.0596,22.7815,22.9978,327500.0
2008-09-10 10:00:00,37.21,37.25,36.99,37.04,174000.0,22.9978,23.0225,22.8618,22.8927,174000.0
2008-09-10 10:30:00,37.02,37.12,36.66,36.7,163300.0,22.8803,22.9421,22.6578,22.6826,163300.0
2008-09-10 11:00:00,36.7,36.74,36.45,36.46,106500.0,22.6826,22.7073,22.5281,22.5342,106500.0
2008-09-10 11:30:00,36.44,36.92,36.42,36.77,218000.0,22.5219,22.8185,22.5095,22.7258,218000.0
2008-09-10 12:00:00,36.78,36.9,36.73,36.81,137500.0,22.732,22.8062,22.7011,22.7506,137500.0
2008-09-10 12:30:00,36.81,36.99,36.8,36.89,82100.0,22.7506,22.8618,22.7444,22.8,82100.0
2008-09-10 13:00:00,36.9,36.91,36.74,36.82,68300.0,22.8062,22.8124,22.7073,22.7567,68300.0
2008-09-10 13:30:00,36.82,37.06,36.82,36.93,68800.0,22.7567,22.9051,22.7567,22.8247,68800.0
2008-09-10 14:00:00,36.94,37.22,36.9,37.21,218300.0,22.8309,23.004,22.8062,22.9978,218300.0
2008-09-10 14:30:00,37.21,37.35,37.14,37.18,143600.0,22.9978,23.0843,22.9545,22.9792,143600.0
2008-09-10 15:00:00,37.19,37.37,37.16,37.31,114700.0,22.9854,23.0967,22.9669,23.0596,114700.0
2008-09-10 15:30:00,37.32,37.32,36.99,37.05,174500.0,23.0658,23.0658,22.8618,22.8989,174500.0
2008-09-10 16:00:00,37.05,37.12,37.05,37.05,2600.0,22.8989,22.9421,22.8989,22.8989,2600.0
2008-09-11 09:30:00,36.11,36.11,35.52,35.54,371500.0,22.3179,22.3179,21.9533,21.9656,371500.0
2008-09-11 10:00:00,35.55,35.84,35.55,35.78,171300.0,21.9718,22.151,21.9718,22.114,171300.0
2008-09-11 10:30:00,35.78,36.15,35.65,36.03,161900.0,22.114,22.3426,22.0336,22.2685,161900.0
2008-09-11 11:00:00,36.03,36.13,35.93,35.95,124500.0,22.2685,22.3303,22.2067,22.219,124500.0
2008-09-11 11:30:00,35.95,36.38,35.95,36.34,180400.0,22.219,22.4848,22.219,22.4601,180400.0
2008-09-11 12:00:00,36.35,36.5,36.29,36.32,163200.0,22.4662,22.559,22.4292,22.4477,163200.0
2008-09-11 12:30:00,36.3,36.33,36.11,36.12,371500.0,22.4353,22.4539,22.3179,22.3241,371500.0
2008-09-11 13:00:00,36.11,36.15,35.88,36.0,332100.0,22.3179,22.3426,22.1758,22.2499,332100.0
2008-09-11 13:30:00,36.0,36.41,36.0,36.34,277500.0,22.2499,22.5033,22.2499,22.4601,277500.0
2008-09-11 14:00:00,36.34,36.52,36.28,36.48,223400.0,22.4601,22.5713,22.423,22.5466,223400.0
2008-09-11 14:30:00,36.47,36.53,36.3,36.42,204600.0,22.5404,22.5775,22.4353,22.5095,204600.0
2008-09-11 15:00:00,36.4,36.58,36.18,36.18,251600.0,22.4972,22.6084,22.3612,22.3612,251600.0
2008-09-11 15:30:00,36.19,36.64,36.11,36.61,240900.0,22.3674,22.6455,22.3179,22.6269,240900.0
2008-09-11 16:00:00,36.6,36.6,36.51,36.51,400.0,22.6208,22.6208,22.5651,22.5651,400.0
2008-09-12 09:30:00,36.56,36.82,36.27,36.51,282100.0,22.596,22.7567,22.4168,22.5651,282100.0
2008-09-12 10:00:00,36.52,37.0,36.47,36.97,208500.0,22.5713,22.868,22.5404,22.8494,208500.0
2008-09-12 10:30:00,36.96,37.13,36.87,37.12,211100.0,22.8433,22.9483,22.7876,22.9421,211100.0
2008-09-12 11:00:00,37.2,37.5,37.15,37.44,123700.0,22.9916,23.177,22.9607,23.1399,123700.0
2008-09-12 11:30:00,37.42,37.43,37.17,37.23,149300.0,23.1276,23.1337,22.9731,23.0101,149300.0
2008-09-12 12:00:00,37.24,37.34,37.17,37.26,95100.0,23.0163,23.0781,22.9731,23.0287,95100.0
2008-09-12 12:30:00,37.28,37.3,37.07,37.11,65100.0,23.041,23.0534,22.9112,22.936,65100.0
2008-09-12 13:00:00,37.11,37.24,37.05,37.19,129100.0,22.936,23.0163,22.8989,22.9854,129100.0
2008-09-12 13:30:00,37.2,37.32,37.13,37.31,71500.0,22.9916,23.0658,22.9483,23.0596,71500.0
2008-09-12 14:00:00,37.32,37.37,37.17,37.22,105000.0,23.0658,23.0967,22.9731,23.004,105000.0
2008-09-12 14:30:00,37.22,37.59,37.18,37.58,172100.0,23.004,23.2326,22.9792,23.2265,172100.0
2008-09-12 15:00:00,37.57,37.65,37.43,37.57,204300.0,23.2203,23.2697,23.1337,23.2203,204300.0
2008-09-12 15:30:00,37.58,37.63,37.36,37.54,224700.0,23.2265,23.2574,23.0905,23.2017,224700.0
2008-09-12 16:00:00,37.75,37.75,37.27,37.75,94600.0,23.3315,23.3315,23.0349,23.3315,94600.0
2008-09-15 09:30:00,35.56,35.87,35.31,35.52,269400.0,21.978,22.1696,21.8235,21.9533,269400.0
2008-09-15 10:00:00,35.52,35.94,35.45,35.76,419700.0,21.9533,22.2128,21.91,22.1016,419700.0
2008-09-15 10:30:00,35.77,36.24,35.72,36.16,406000.0,22.1078,22.3983,22.0769,22.3488,406000.0
2008-09-15 11:00:00,36.16,36.21,35.9,35.92,166200.0,22.3488,22.3797,22.1881,22.2005,166200.0
2008-09-15 11:30:00,35.91,35.94,35.64,35.68,212800.0,22.1943,22.2128,22.0274,22.0522,212800.0
2008-09-15 12:00:00,35.69,36.07,35.67,35.8,224700.0,22.0583,22.2932,22.046,22.1263,224700.0
2008-09-15 12:30:00,35.8,36.01,35.76,35.88,229600.0,22.1263,22.2561,22.1016,22.1758,229600.0
2008-09-15 13:00:00,35.88,35.96,35.76,35.79,131300.0,22.1758,22.2252,22.1016,22.1201,131300.0
2008-09-15 13:30:00,35.8,35.81,35.44,35.63,212900.0,22.1263,22.1325,21.9038,22.0213,212900.0
2008-09-15 14:00:00,35.61,35.69,35.5,35.52,311200.0,22.0089,22.0583,21.9409,21.9533,311200.0
2008-09-15 14:30:00,35.53,35.58,35.26,35.43,486000.0,21.9594,21.9903,21.7926,21.8976,486000.0
2008-09-15 15:00:00,35.43,35.43,34.95,34.99,694000.0,21.8976,21.8976,21.601,21.6257,694000.0
2008-09-15 15:30:00,35.0,35.39,34.77,34.81,1057400.0,21.6319,21.8729,21.4897,21.5144,1057400.0
2008-09-15 16:00:00,34.82,35.18,34.78,34.85,504200.0,21.5206,21.7431,21.4959,21.5392,504200.0
2008-09-16 09:30:00,33.31,33.55,33.02,33.19,745700.0,20.5874,20.7357,20.4081,20.5132,745700.0
2008-09-16 10:00:00,33.19,33.91,33.18,33.91,372900.0,20.5132,20.9582,20.507,20.9582,372900.0
2008-09-16 10:30:00,33.9,34.2,33.57,34.01,227000.0,20.952,21.1374,20.7481,21.02,227000.0
2008-09-16 11:00:00,34.01,34.32,33.59,33.59,303000.0,21.02,21.2116,20.7604,20.7604,303000.0
2008-09-16 11:30:00,33.59,34.08,33.56,34.0,252700.0,20.7604,21.0633,20.7419,21.0138,252700.0
2008-09-16 12:00:00,34.02,34.24,33.91,34.16,149000.0,21.0262,21.1622,20.9582,21.1127,149000.0
2008-09-16 12:30:00,34.17,34.19,34.0,34.19,116500.0,21.1189,21.1313,21.0138,21.1313,116500.0
2008-09-16 13:00:00,34.2,34.27,34.02,34.22,211300.0,21.1374,21.1807,21.0262,21.1498,211300.0
2008-09-16 13:30:00,34.23,34.27,34.03,34.12,178700.0,21.156,21.1807,21.0324,21.088,178700.0
2008-09-16 14:00:00,34.13,34.19,33.48,33.61,298200.0,21.0942,21.1313,20.6924,20.7728,298200.0
2008-09-16 14:30:00,33.64,34.76,33.51,34.7,718100.0,20.7913,21.4835,20.711,21.4465,718100.0
2008-09-16 15:00:00,34.7,35.0,34.46,34.69,379600.0,21.4465,21.6319,21.2981,21.4403,379600.0
2008-09-16 15:30:00,34.69,34.96,34.62,34.82,442100.0,21.4403,21.6072,21.397,21.5206,442100.0
2008-09-16 16:00:00,34.8,35.0,34.63,35.0,5000.0,21.5083,21.6319,21.4032,21.6319,5000.0
2008-09-17 09:30:00,33.65,33.93,33.05,33.7,786800.0,20.7975,20.9706,20.4267,20.8284,786800.0
2008-09-17 10:00:00,33.7,33.88,33.41,33.44,397100.0,20.8284,20.9397,20.6492,20.6677,397100.0
2008-09-17 10:30:00,33.45,33.51,33.05,33.19,480300.0,20.6739,20.711,20.4267,20.5132,480300.0
2008-09-17 11:00:00,33.19,33.31,32.39,32.41,471200.0,20.5132,20.5874,20.0188,20.0311,471200.0
2008-09-17 11:30:00,32.4,32.74,32.38,32.53,507100.0,20.0249,20.2351,20.0126,20.1053,507100.0
2008-09-17 12:00:00,32.53,32.53,32.18,32.2,513800.0,20.1053,20.1053,19.889,19.9013,513800.0
2008-09-17 12:30:00,32.19,32.61,32.18,32.52,697200.0,19.8951,20.1547,19.889,20.0991,697200.0
2008-09-17 13:00:00,32.52,32.67,32.27,32.27,455100.0,20.0991,20.1918,19.9446,19.9446,455100.0
2008-09-17 13:30:00,32.27,32.39,32.04,32.24,587900.0,19.9446,20.0188,19.8024,19.926,587900.0
2008-09-17 14:00:00,32.24,32.81,32.21,32.81,546000.0,19.926,20.2783,19.9075,20.2783,546000.0
2008-09-17 14:30:00,32.84,33.15,32.7,32.82,597200.0,20.2969,20.4885,20.2104,20.2845,597200.0
2008-09-17 15:00:00,32.84,33.23,32.77,32.9,547300.0,20.2969,20.5379,20.2536,20.334,547300.0
2008-09-17 15:30:00,32.9,32.91,32.05,32.1,801200.0,20.334,20.3401,19.8086,19.8395,801200.0
2008-09-17 16:00:00,32.09,32.38,32.03,32.1,2100.0,19.8333,20.0126,19.7963,19.8395,2100.0
2008-09-18 09:30:00,32.98,33.58,32.34,33.47,594400.0,20.3834,20.7542,19.9879,20.6863,594400.0
2008-09-18 10:00:00,33.46,33.65,33.32,33.5,366900.0,20.6801,20.7975,20.5935,20.7048,366900.0
2008-09-18 10:30:00,33.49,33.5,32.94,33.01,230700.0,20.6986,20.7048,20.3587,20.4019,230700.0
2008-09-18 11:00:00,33.02,33.1,32.76,32.9,293700.0,20.4081,20.4576,20.2474,20.334,293700.0
2008-09-18 11:30:00,32.91,33.04,32.59,32.85,421100.0,20.3401,20.4205,20.1424,20.3031,421100.0
2008-09-18 12:00:00,32.84,32.87,32.57,32.67,471700.0,20.2969,20.3154,20.13,20.1918,471700.0
2008-09-18 12:30:00,32.67,32.68,32.0,32.0,519600.0,20.1918,20.198,19.7777,19.7777,519600.0
2008-09-18 13:00:00,32.01,32.77,31.94,32.7,507000.0,19.7839,20.2536,19.7406,20.2104,507000.0
2008-09-18 13:30:00,32.7,33.24,32.7,32.98,382600.0,20.2104,20.5441,20.2104,20.3834,382600.0
2008-09-18 14:00:00,33.01,33.02,32.66,32.75,261500.0,20.4019,20.4081,20.1856,20.2413,261500.0
2008-09-18 14:30:00,32.72,33.14,32.67,33.08,304700.0,20.2227,20.4823,20.1918,20.4452,304700.0
2008-09-18 15:00:00,33.08,34.66,33.03,34.37,664200.0,20.4452,21.4217,20.4143,21.2425,664200.0
2008-09-18 15:30:00,34.35,35.0,34.31,34.76,628000.0,21.2301,21.6319,21.2054,21.4835,628000.0
2008-09-18 16:00:00,34.79,35.03,34.5,34.5,2000.0,21.5021,21.6504,21.3228,21.3228,2000.0
2008-09-19 09:30:00,35.01,42.99,35.01,37.18,628400.0,21.6381,26.5701,21.6381,22.9792,628400.0
2008-09-19 10:00:00,37.18,37.29,36.73,36.96,463000.0,22.9792,23.0472,22.7011,22.8433,463000.0
2008-09-19 10:30:00,36.95,37.0,36.78,36.92,408000.0,22.8371,22.868,22.732,22.8185,408000.0
2008-09-19 11:00:00,36.92,37.41,36.92,37.39,946300.0,22.8185,23.1214,22.8185,23.109,946300.0
2008-09-19 11:30:00,37.39,37.71,37.26,37.69,320500.0,23.109,23.3068,23.0287,23.2944,320500.0
2008-09-19 12:00:00,37.69,38.08,37.67,38.07,455800.0,23.2944,23.5355,23.2821,23.5293,455800.0
2008-09-19 12:30:00,38.06,38.22,37.92,37.96,289500.0,23.5231,23.622,23.4366,23.4613,289500.0
2008-09-19 13:00:00,37.97,38.03,37.89,37.98,201400.0,23.4675,23.5046,23.4181,23.4737,201400.0
2008-09-19 13:30:00,37.98,37.98,37.68,37.7,278200.0,23.4737,23.4737,23.2883,23.3006,278200.0
2008-09-19 14:00:00,37.7,37.84,37.58,37.81,295400.0,23.3006,23.3871,23.2265,23.3686,295400.0
2008-09-19 14:30:00,37.81,38.07,37.54,37.86,1177900.0,23.3686,23.5293,23.2017,23.3995,1177900.0
2008-09-19 15:00:00,37.89,38.06,37.54,37.89,488700.0,23.4181,23.5231,23.2017,23.4181,488700.0
2008-09-19 15:30:00,37.9,38.42,37.79,38.13,826700.0,23.4242,23.7456,23.3562,23.5664,826700.0
2008-09-19 16:00:00,38.97,38.97,38.97,38.97,15300.0,24.0855,24.0855,24.0855,24.0855,15300.0
2008-09-22 09:30:00,37.5,37.95,36.98,37.06,440400.0,23.177,23.4551,22.8556,22.9051,440400.0
2008-09-22 10:00:00,37.05,37.28,37.02,37.2,274000.0,22.8989,23.041,22.8803,22.9916,274000.0
2008-09-22 10:30:00,37.21,37.6,37.2,37.53,216800.0,22.9978,23.2388,22.9916,23.1956,216800.0
2008-09-22 11:00:00,37.53,37.55,37.27,37.27,270100.0,23.1956,23.2079,23.0349,23.0349,270100.0
2008-09-22 11:30:00,37.27,37.32,36.86,37.29,162000.0,23.0349,23.0658,22.7815,23.0472,162000.0
2008-09-22 12:00:00,37.29,37.33,37.14,37.29,138300.0,23.0472,23.0719,22.9545,23.0472,138300.0
2008-09-22 12:30:00,37.29,37.5,37.29,37.48,92800.0,23.0472,23.177,23.0472,23.1646,92800.0
2008-09-22 13:00:00,37.47,37.57,37.39,37.49,241000.0,23.1585,23.2203,23.109,23.1708,241000.0
2008-09-22 13:30:00,37.48,37.61,37.25,37.53,159700.0,23.1646,23.245,23.0225,23.1956,159700.0
2008-09-22 14:00:00,37.52,37.69,37.44,37.46,136800.0,23.1894,23.2944,23.1399,23.1523,136800.0
2008-09-22 14:30:00,37.46,37.66,37.41,37.44,193000.0,23.1523,23.2759,23.1214,23.1399,193000.0
2008-09-22 15:00:00,37.42,37.69,37.03,37.05,510300.0,23.1276,23.2944,22.8865,22.8989,510300.0
2008-09-22 15:30:00,37.04,37.04,36.39,36.44,287300.0,22.8927,22.8927,22.491,22.5219,287300.0
2008-09-22 16:00:00,36.45,36.45,36.41,36.41,6400.0,22.5281,22.5281,22.5033,22.5033,6400.0
2008-09-23 09:30:00,36.44,36.5,35.97,36.15,403500.0,22.5219,22.559,22.2314,22.3426,403500.0
2008-09-23 10:00:00,36.16,36.33,36.06,36.19,168700.0,22.3488,22.4539,22.287,22.3674,168700.0
2008-09-23 10:30:00,36.2,36.29,35.69,35.79,221900.0,22.3735,22.4292,22.0583,22.1201,221900.0
2008-09-23 11:00:00,35.79,36.06,35.66,35.93,268800.0,22.1201,22.287,22.0398,22.2067,268800.0
2008-09-23 11:30:00,35.93,35.98,35.78,35.89,182100.0,22.2067,22.2376,22.114,22.1819,182100.0
2008-09-23 12:00:00,35.89,35.89,35.64,35.64,139000.0,22.1819,22.1819,22.0274,22.0274,139000.0
2008-09-23 12:30:00,35.65,35.65,35.31,35.36,122800.0,22.0336,22.0336,21.8235,21.8544,122800.0
2008-09-23 13:00:00,35.34,35.37,35.09,35.29,247300.0,21.842,21.8606,21.6875,21.8111,247300.0
2008-09-23 13:30:00,35.28,35.39,35.03,35.31,267500.0,21.8049,21.8729,21.6504,21.8235,267500.0
2008-09-23 14:00:00,35.34,35.69,35.26,35.66,221000.0,21.842,22.0583,21.7926,22.0398,221000.0
2008-09-23 14:30:00,35.71,35.93,35.49,35.64,226000.0,22.0707,22.2067,21.9347,22.0274,226000.0
2008-09-23 15:00:00,35.64,36.1,35.6,35.85,194000.0,22.0274,22.3117,22.0027,22.1572,194000.0
2008-09-23 15:30:00,35.86,35.91,35.19,35.19,265900.0,22.1634,22.1943,21.7493,21.7493,265900.0
2008-09-23 16:00:00,35.22,35.22,35.22,35.22,200.0,21.7678,21.7678,21.7678,21.7678,200.0
2008-09-24 09:30:00,35.98,35.98,35.45,35.68,406600.0,22.2376,22.2376,21.91,22.0522,406600.0
2008-09-24 10:00:00,35.64,35.7,35.37,35.65,267100.0,22.0274,22.0645,21.8606,22.0336,267100.0
2008-09-24 10:30:00,35.64,35.82,35.61,35.8,130400.0,22.0274,22.1387,22.0089,22.1263,130400.0
2008-09-24 11:00:00,35.81,35.81,35.52,35.64,82100.0,22.1325,22.1325,21.9533,22.0274,82100.0
2008-09-24 11:30:00,35.65,35.71,35.44,35.55,80300.0,22.0336,22.0707,21.9038,21.9718,80300.0
2008-09-24 12:00:00,35.56,35.56,35.37,35.42,159800.0,21.978,21.978,21.8606,21.8915,159800.0
2008-09-24 12:30:00,35.43,35.52,35.4,35.45,130800.0,21.8976,21.9533,21.8791,21.91,130800.0
2008-09-24 13:00:00,35.45,35.76,35.44,35.68,224600.0,21.91,22.1016,21.9038,22.0522,224600.0
2008-09-24 13:30:00,35.68,35.82,35.62,35.65,140800.0,22.0522,22.1387,22.0151,22.0336,140800.0
2008-09-24 14:00:00,35.64,35.7,35.47,35.65,230000.0,22.0274,22.0645,21.9224,22.0336,230000.0
2008-09-24 14:30:00,35.68,36.01,35.58,35.66,526100.0,22.0522,22.2561,21.9903,22.0398,526100.0
2008-09-24 15:00:00,35.65,35.7,35.39,35.6,213600.0,22.0336,22.0645,21.8729,22.0027,213600.0
2008-09-24 15:30:00,35.6,35.69,35.32,35.69,278000.0,22.0027,22.0583,21.8297,22.0583,278000.0
2008-09-24 16:00:00,35.79,35.84,35.74,35.84,8800.0,22.1201,22.151,22.0892,22.151,8800.0
2008-09-25 09:30:00,36.12,36.56,35.82,36.51,138000.0,22.3241,22.596,22.1387,22.5651,138000.0
2008-09-25 10:00:00,36.51,36.83,36.37,36.73,112500.0,22.5651,22.7629,22.4786,22.7011,112500.0
2008-09-25 10:30:00,36.72,36.79,36.57,36.59,135600.0,22.6949,22.7382,22.6022,22.6146,135600.0
2008-09-25 11:00:00,36.59,36.8,36.55,36.8,150600.0,22.6146,22.7444,22.5899,22.7444,150600.0
2008-09-25 11:30:00,36.78,36.87,36.78,36.79,96100.0,22.732,22.7876,22.732,22.7382,96100.0
2008-09-25 12:00:00,36.78,36.98,36.76,36.97,71500.0,22.732,22.8556,22.7197,22.8494,71500.0
2008-09-25 12:30:00,36.97,37.18,36.97,37.1,84500.0,22.8494,22.9792,22.8494,22.9298,84500.0
2008-09-25 13:00:00,37.12,37.28,37.12,37.23,193300.0,22.9421,23.041,22.9421,23.0101,193300.0
2008-09-25 13:30:00,37.24,37.49,37.13,37.16,486200.0,23.0163,23.1708,22.9483,22.9669,486200.0
2008-09-25 14:00:00,37.16,37.31,36.91,37.21,285100.0,22.9669,23.0596,22.8124,22.9978,285100.0
2008-09-25 14:30:00,37.21,37.3,37.0,37.25,327400.0,22.9978,23.0534,22.868,23.0225,327400.0
2008-09-25 15:00:00,37.26,37.42,37.14,37.34,339400.0,23.0287,23.1276,22.9545,23.0781,339400.0
2008-09-25 15:30:00,37.32,37.37,36.94,37.12,354800.0,23.0658,23.0967,22.8309,22.9421,354800.0
2008-09-25 16:00:00,37.12,37.17,37.09,37.09,7000.0,22.9421,22.9731,22.9236,22.9236,7000.0
2008-09-26 09:30:00,35.69,35.96,35.5,35.83,194200.0,22.0583,22.2252,21.9409,22.1449,194200.0
2008-09-26 10:00:00,35.83,35.97,35.74,35.75,227100.0,22.1449,22.2314,22.0892,22.0954,227100.0
2008-09-26 10:30:00,35.76,36.07,35.7,36.0,127300.0,22.1016,22.2932,22.0645,22.2499,127300.0
2008-09-26 11:00:00,36.0,36.02,35.73,35.76,141700.0,22.2499,22.2623,22.0831,22.1016,141700.0
2008-09-26 11:30:00,35.75,35.8,35.63,35.65,177300.0,22.0954,22.1263,22.0213,22.0336,177300.0
2008-09-26 12:00:00,35.65,35.72,35.63,35.7,193500.0,22.0336,22.0769,22.0213,22.0645,193500.0
2008-09-26 12:30:00,35.7,35.81,35.68,35.78,172400.0,22.0645,22.1325,22.0522,22.114,172400.0
2008-09-26 13:00:00,35.8,35.91,35.75,35.87,168600.0,22.1263,22.1943,22.0954,22.1696,168600.0
2008-09-26 13:30:00,35.85,35.94,35.83,35.85,119100.0,22.1572,22.2128,22.1449,22.1572,119100.0
2008-09-26 14:00:00,35.84,35.95,35.78,35.85,177600.0,22.151,22.219,22.114,22.1572,177600.0
2008-09-26 14:30:00,35.83,35.93,35.76,35.77,135500.0,22.1449,22.2067,22.1016,22.1078,135500.0
2008-09-26 15:00:00,35.75,35.89,35.53,35.86,413500.0,22.0954,22.1819,21.9594,22.1634,413500.0
2008-09-26 15:30:00,35.86,36.12,35.81,36.07,549200.0,22.1634,22.3241,22.1325,22.2932,549200.0
2008-09-26 16:00:00,36.07,36.07,36.07,36.07,0.0,22.2932,22.2932,22.2932,22.2932,0.0
2008-09-29 09:30:00,34.77,34.77,33.15,33.37,367600.0,21.4897,21.4897,20.4885,20.6244,367600.0
2008-09-29 10:00:00,33.37,33.55,33.06,33.35,378400.0,20.6244,20.7357,20.4329,20.6121,378400.0
2008-09-29 10:30:00,33.33,33.42,33.13,33.31,146900.0,20.5997,20.6554,20.4761,20.5874,146900.0
2008-09-29 11:00:00,33.31,33.33,33.12,33.13,114500.0,20.5874,20.5997,20.4699,20.4761,114500.0
2008-09-29 11:30:00,33.14,33.19,33.05,33.14,100600.0,20.4823,20.5132,20.4267,20.4823,100600.0
2008-09-29 12:00:00,33.12,33.19,33.0,33.09,123800.0,20.4699,20.5132,20.3958,20.4514,123800.0
2008-09-29 12:30:00,33.06,33.38,33.0,33.13,150800.0,20.4329,20.6306,20.3958,20.4761,150800.0
2008-09-29 13:00:00,33.12,33.2,32.99,33.16,270500.0,20.4699,20.5194,20.3896,20.4947,270500.0
2008-09-29 13:30:00,33.15,33.2,31.96,32.35,531900.0,20.4885,20.5194,19.753,19.994,531900.0
2008-09-29 14:00:00,32.31,32.71,31.8,31.88,344300.0,19.9693,20.2165,19.6541,19.7035,344300.0
2008-09-29 14:30:00,31.9,31.92,31.52,31.57,237400.0,19.7159,19.7283,19.481,19.512,237400.0
2008-09-29 15:00:00,31.55,31.71,31.0,31.05,317600.0,19.4996,19.5985,19.1597,19.1906,317600.0
2008-09-29 15:30:00,31.05,32.24,31.03,31.87,363700.0,19.1906,19.926,19.1782,19.6974,363700.0
2008-09-29 16:00:00,32.13,32.13,31.41,31.64,4900.0,19.8581,19.8581,19.4131,19.5552,4900.0
2008-09-30 09:30:00,32.99,33.35,32.9,33.08,460700.0,20.3896,20.6121,20.334,20.4452,460700.0
2008-09-30 10:00:00,33.09,33.43,33.08,33.23,270600.0,20.4514,20.6615,20.4452,20.5379,270600.0
2008-09-30 10:30:00,33.21,33.53,33.2,33.34,273100.0,20.5256,20.7233,20.5194,20.6059,273100.0
2008-09-30 11:00:00,33.34,33.45,33.27,33.32,277000.0,20.6059,20.6739,20.5626,20.5935,277000.0
2008-09-30 11:30:00,33.31,33.47,33.3,33.44,151100.0,20.5874,20.6863,20.5812,20.6677,151100.0
2008-09-30 12:00:00,33.44,33.47,33.22,33.22,230200.0,20.6677,20.6863,20.5317,20.5317,230200.0
2008-09-30 12:30:00,33.22,33.59,33.22,33.54,236800.0,20.5317,20.7604,20.5317,20.7295,236800.0
2008-09-30 13:00:00,33.54,33.67,33.45,33.66,206600.0,20.7295,20.8099,20.6739,20.8037,206600.0
2008-09-30 13:30:00,33.66,33.94,33.66,33.83,401700.0,20.8037,20.9767,20.8037,20.9088,401700.0
2008-09-30 14:00:00,33.84,34.05,33.79,34.05,359500.0,20.9149,21.0447,20.884,21.0447,359500.0
2008-09-30 14:30:00,34.04,34.2,33.99,34.06,556500.0,21.0385,21.1374,21.0076,21.0509,556500.0
2008-09-30 15:00:00,34.06,34.23,33.82,34.1,602100.0,21.0509,21.156,20.9026,21.0756,602100.0
2008-09-30 15:30:00,34.11,34.61,33.95,34.59,763700.0,21.0818,21.3908,20.9829,21.3785,763700.0
2008-09-30 16:00:00,34.59,34.66,33.66,33.66,3862100.0,21.3785,21.4217,20.8037,20.8037,3862100.0
2008-10-01 09:30:00,34.25,34.33,33.7,33.93,324500.0,21.1683,21.2178,20.8284,20.9706,324500.0
2008-10-01 10:00:00,33.92,33.92,33.48,33.6,165400.0,20.9644,20.9644,20.6924,20.7666,165400.0
2008-10-01 10:30:00,33.6,33.61,33.38,33.51,138600.0,20.7666,20.7728,20.6306,20.711,138600.0
2008-10-01 11:00:00,33.51,33.63,33.36,33.59,202400.0,20.711,20.7851,20.6183,20.7604,202400.0
2008-10-01 11:30:00,33.61,33.83,33.54,33.78,108300.0,20.7728,20.9088,20.7295,20.8779,108300.0
2008-10-01 12:00:00,33.78,33.96,33.68,33.92,154400.0,20.8779,20.9891,20.816,20.9644,154400.0
2008-10-01 12:30:00,33.92,34.38,33.91,34.24,218900.0,20.9644,21.2487,20.9582,21.1622,218900.0
2008-10-01 13:00:00,34.23,34.24,34.02,34.06,203900.0,21.156,21.1622,21.0262,21.0509,203900.0
2008-10-01 13:30:00,34.06,34.45,33.88,34.21,238900.0,21.0509,21.2919,20.9397,21.1436,238900.0
2008-10-01 14:00:00,34.17,34.3,34.02,34.22,468000.0,21.1189,21.1992,21.0262,21.1498,468000.0
2008-10-01 14:30:00,34.22,34.4,34.15,34.23,396000.0,21.1498,21.261,21.1065,21.156,396000.0
2008-10-01 15:00:00,34.22,34.39,34.13,34.3,142700.0,21.1498,21.2549,21.0942,21.1992,142700.0
2008-10-01 15:30:00,34.31,34.38,34.16,34.22,118100.0,21.2054,21.2487,21.1127,21.1498,118100.0
2008-10-01 16:00:00,34.22,34.29,34.02,34.04,16500.0,21.1498,21.1931,21.0262,21.0385,16500.0
2008-10-02 09:30:00,33.72,33.74,32.9,32.91,215500.0,20.8408,20.8531,20.334,20.3401,215500.0
2008-10-02 10:00:00,32.91,32.95,32.63,32.77,156400.0,20.3401,20.3649,20.1671,20.2536,156400.0
2008-10-02 10:30:00,32.8,32.81,32.59,32.68,124800.0,20.2722,20.2783,20.1424,20.198,124800.0
2008-10-02 11:00:00,32.68,32.7,32.32,32.51,170200.0,20.198,20.2104,19.9755,20.0929,170200.0
2008-10-02 11:30:00,32.5,32.7,32.39,32.67,164600.0,20.0867,20.2104,20.0188,20.1918,164600.0
2008-10-02 12:00:00,32.67,32.73,32.48,32.5,274800.0,20.1918,20.2289,20.0744,20.0867,274800.0
2008-10-02 12:30:00,32.5,32.54,32.14,32.35,331800.0,20.0867,20.1115,19.8642,19.994,331800.0
2008-10-02 13:00:00,32.35,32.36,32.03,32.12,110600.0,19.994,20.0002,19.7963,19.8519,110600.0
2008-10-02 13:30:00,32.14,32.21,31.84,32.11,289800.0,19.8642,19.9075,19.6788,19.8457,289800.0
2008-10-02 14:00:00,32.11,32.15,31.79,31.8,323100.0,19.8457,19.8704,19.6479,19.6541,323100.0
2008-10-02 14:30:00,31.79,32.18,31.66,32.18,276100.0,19.6479,19.889,19.5676,19.889,276100.0
2008-10-02 15:00:00,32.18,32.2,31.82,31.87,196300.0,19.889,19.9013,19.6665,19.6974,196300.0
2008-10-02 15:30:00,31.88,32.08,31.62,31.76,596200.0,19.7035,19.8272,19.5429,19.6294,596200.0
2008-10-02 16:00:00,31.69,31.75,31.69,31.75,4600.0,19.5861,19.6232,19.5861,19.6232,4600.0
2008-10-03 09:30:00,32.07,32.65,31.9,32.64,282600.0,19.821,20.1795,19.7159,20.1733,282600.0
2008-10-03 10:00:00,32.64,32.76,32.53,32.6,204000.0,20.1733,20.2474,20.1053,20.1485,204000.0
2008-10-03 10:30:00,32.63,32.96,32.59,32.92,283600.0,20.1671,20.371,20.1424,20.3463,283600.0
2008-10-03 11:00:00,32.96,33.13,32.85,32.9,382300.0,20.371,20.4761,20.3031,20.334,382300.0
2008-10-03 11:30:00,32.88,33.07,32.72,32.78,182000.0,20.3216,20.439,20.2227,20.2598,182000.0
2008-10-03 12:00:00,32.78,32.86,32.56,32.69,167600.0,20.2598,20.3092,20.1238,20.2042,167600.0
2008-10-03 12:30:00,32.7,32.99,32.65,32.96,177000.0,20.2104,20.3896,20.1795,20.371,177000.0
2008-10-03 13:00:00,32.98,33.2,32.53,32.55,261700.0,20.3834,20.5194,20.1053,20.1176,261700.0
2008-10-03 13:30:00,32.56,32.6,31.73,32.06,393600.0,20.1238,20.1485,19.6108,19.8148,393600.0
2008-10-03 14:00:00,32.06,32.21,31.44,31.5,257800.0,19.8148,19.9075,19.4316,19.4687,257800.0
2008-10-03 14:30:00,31.51,31.76,31.25,31.72,231500.0,19.4749,19.6294,19.3142,19.6047,231500.0
2008-10-03 15:00:00,31.72,31.82,31.31,31.4,257400.0,19.6047,19.6665,19.3513,19.4069,257400.0
2008-10-03 15:30:00,31.41,31.58,30.9,30.93,456500.0,19.4131,19.5181,19.0979,19.1164,456500.0
2008-10-03 16:00:00,31.2,31.2,31.2,31.2,400.0,19.2833,19.2833,19.2833,19.2833,400.0
2008-10-06 09:30:00,29.21,29.8,28.25,28.35,568300.0,18.0533,18.418,17.46,17.5218,568300.0
2008-10-06 10:00:00,28.36,28.41,27.67,27.71,476200.0,17.528,17.5589,17.1015,17.1263,476200.0
2008-10-06 10:30:00,27.71,27.78,26.97,27.77,623200.0,17.1263,17.1695,16.6689,17.1633,623200.0
2008-10-06 11:00:00,27.79,28.4,27.79,28.21,586200.0,17.1757,17.5527,17.1757,17.4353,586200.0
2008-10-06 11:30:00,28.21,28.21,27.76,27.91,360200.0,17.4353,17.4353,17.1572,17.2499,360200.0
2008-10-06 12:00:00,27.91,28.08,27.69,27.71,353800.0,17.2499,17.3549,17.1139,17.1263,353800.0
2008-10-06 12:30:00,27.73,27.78,27.43,27.51,261600.0,17.1386,17.1695,16.9532,17.0027,261600.0
2008-10-06 13:00:00,27.5,27.73,27.4,27.63,245200.0,16.9965,17.1386,16.9347,17.0768,245200.0
2008-10-06 13:30:00,27.63,27.66,27.32,27.54,541100.0,17.0768,17.0954,16.8852,17.0212,541100.0
2008-10-06 14:00:00,27.54,27.54,26.78,26.92,527800.0,17.0212,17.0212,16.5515,16.638,527800.0
2008-10-06 14:30:00,26.94,27.36,26.68,27.31,944900.0,16.6504,16.9099,16.4897,16.879,944900.0
2008-10-06 15:00:00,27.27,28.3,27.09,28.23,1150400.0,16.8543,17.4909,16.7431,17.4477,1150400.0
2008-10-06 15:30:00,28.23,28.77,28.0,28.56,545900.0,17.4477,17.7814,17.3055,17.6516,545900.0
2008-10-06 16:00:00,28.61,28.61,28.45,28.45,1800.0,17.6825,17.6825,17.5836,17.5836,1800.0
2008-10-07 09:30:00,29.13,29.46,28.46,28.67,470100.0,18.0039,18.2079,17.5898,17.7196,470100.0
2008-10-07 10:00:00,28.69,28.97,28.34,28.95,261200.0,17.732,17.905,17.5156,17.8927,261200.0
2008-10-07 10:30:00,28.96,28.97,28.5,28.61,270900.0,17.8988,17.905,17.6145,17.6825,270900.0
2008-10-07 11:00:00,28.6,28.65,28.13,28.27,389000.0,17.6763,17.7072,17.3858,17.4724,389000.0
2008-10-07 11:30:00,28.27,28.55,28.23,28.36,341500.0,17.4724,17.6454,17.4477,17.528,341500.0
2008-10-07 12:00:00,28.39,28.42,27.5,28.01,285800.0,17.5465,17.5651,16.9965,17.3117,285800.0
2008-10-07 12:30:00,28.02,28.06,27.64,27.88,205500.0,17.3179,17.3426,17.083,17.2313,205500.0
2008-10-07 13:00:00,27.87,28.17,27.33,27.43,293800.0,17.2252,17.4106,16.8914,16.9532,293800.0
2008-10-07 13:30:00,27.43,27.65,27.11,27.13,452800.0,16.9532,17.0892,16.7554,16.7678,452800.0
2008-10-07 14:00:00,27.14,27.6,27.01,27.48,472000.0,16.774,17.0583,16.6936,16.9841,472000.0
2008-10-07 14:30:00,27.48,27.69,27.25,27.32,536400.0,16.9841,17.1139,16.842,16.8852,536400.0
2008-10-07 15:00:00,27.32,27.35,26.85,27.12,349700.0,16.8852,16.9038,16.5947,16.7616,349700.0
2008-10-07 15:30:00,27.11,27.2,26.6,26.61,729100.0,16.7554,16.8111,16.4402,16.4464,729100.0
2008-10-07 16:00:00,26.61,26.65,25.59,26.5,39800.0,16.4464,16.4711,15.816,16.3784,39800.0
2008-10-08 09:30:00,26.0,27.02,25.0,26.91,862100.0,16.0694,16.6998,15.4513,16.6318,862100.0
2008-10-08 10:00:00,26.9,27.18,26.42,26.62,457900.0,16.6256,16.7987,16.329,16.4526,457900.0
2008-10-08 10:30:00,26.62,26.77,25.75,26.08,360100.0,16.4526,16.5453,15.9149,16.1188,360100.0
2008-10-08 11:00:00,26.05,26.42,25.85,26.13,293000.0,16.1003,16.329,15.9767,16.1497,293000.0
2008-10-08 11:30:00,26.13,26.24,25.63,25.96,241200.0,16.1497,16.2177,15.8407,16.0447,241200.0
2008-10-08 12:00:00,25.97,26.01,25.5,25.53,340200.0,16.0509,16.0756,15.7604,15.7789,340200.0
2008-10-08 12:30:00,25.54,25.86,25.45,25.78,264700.0,15.7851,15.9829,15.7295,15.9334,264700.0
2008-10-08 13:00:00,25.78,26.63,25.78,26.3,365300.0,15.9334,16.4588,15.9334,16.2548,365300.0
2008-10-08 13:30:00,26.3,27.28,26.23,27.28,719200.0,16.2548,16.8605,16.2115,16.8605,719200.0
2008-10-08 14:00:00,27.24,27.46,27.01,27.27,762900.0,16.8358,16.9718,16.6936,16.8543,762900.0
2008-10-08 14:30:00,27.26,27.4,26.86,27.17,587800.0,16.8481,16.9347,16.6009,16.7925,587800.0
2008-10-08 15:00:00,27.15,27.53,26.9,27.35,612200.0,16.7802,17.015,16.6256,16.9038,612200.0
2008-10-08 15:30:00,27.33,27.5,26.3,26.54,818300.0,16.8914,16.9965,16.2548,16.4031,818300.0
2008-10-08 16:00:00,26.7,26.7,26.7,26.7,500.0,16.502,16.502,16.502,16.502,500.0
2008-10-09 09:30:00,27.3,27.75,27.2,27.48,375900.0,16.8729,17.151,16.8111,16.9841,375900.0
2008-10-09 10:00:00,27.51,27.53,26.89,26.9,319700.0,17.0027,17.015,16.6195,16.6256,319700.0
2008-10-09 10:30:00,26.9,27.04,26.5,26.54,280400.0,16.6256,16.7122,16.3784,16.4031,280400.0
2008-10-09 11:00:00,26.55,26.77,26.1,26.64,364500.0,16.4093,16.5453,16.1312,16.4649,364500.0
2008-10-09 11:30:00,26.63,26.94,26.55,26.64,178500.0,16.4588,16.6504,16.4093,16.4649,178500.0
2008-10-09 12:00:00,26.64,26.99,26.54,26.86,189100.0,16.4649,16.6813,16.4031,16.6009,189100.0
2008-10-09 12:30:00,26.88,26.93,26.55,26.66,115900.0,16.6133,16.6442,16.4093,16.4773,115900.0
2008-10-09 13:00:00,26.71,27.04,26.68,27.0,303300.0,16.5082,16.7122,16.4897,16.6874,303300.0
2008-10-09 13:30:00,26.99,27.14,26.63,26.66,217700.0,16.6813,16.774,16.4588,16.4773,217700.0
2008-10-09 14:00:00,26.73,26.84,26.4,26.55,291700.0,16.5206,16.5886,16.3166,16.4093,291700.0
2008-10-09 14:30:00,26.52,26.61,26.13,26.13,187700.0,16.3908,16.4464,16.1497,16.1497,187700.0
2008-10-09 15:00:00,26.14,26.15,25.55,25.58,412900.0,16.1559,16.1621,15.7913,15.8098,412900.0
2008-10-09 15:30:00,25.59,25.71,24.63,24.97,933300.0,15.816,15.8902,15.2227,15.4328,933300.0
2008-10-09 16:00:00,24.69,25.45,24.0,24.03,4600.0,15.2597,15.7295,14.8333,14.8518,4600.0
2008-10-10 09:30:00,24.03,24.37,22.73,24.16,928400.0,14.8518,15.062,14.0484,14.9322,928400.0
2008-10-10 10:00:00,24.17,25.15,24.0,24.42,772800.0,14.9384,15.544,14.8333,15.0929,772800.0
2008-10-10 10:30:00,24.46,24.55,23.8,24.14,554200.0,15.1176,15.1732,14.7097,14.9198,554200.0
2008-10-10 11:00:00,24.21,24.41,23.58,23.67,484500.0,14.9631,15.0867,14.5737,14.6293,484500.0
2008-10-10 11:30:00,23.67,23.94,23.26,23.46,281800.0,14.6293,14.7962,14.3759,14.4995,281800.0
2008-10-10 12:00:00,23.45,24.11,23.43,23.77,524300.0,14.4934,14.9013,14.481,14.6911,524300.0
2008-10-10 12:30:00,23.76,24.09,23.61,23.92,439200.0,14.685,14.8889,14.5922,14.7838,439200.0
2008-10-10 13:00:00,23.9,23.94,23.45,23.69,304900.0,14.7715,14.7962,14.4934,14.6417,304900.0
2008-10-10 13:30:00,23.72,23.73,23.0,23.33,359600.0,14.6602,14.6664,14.2152,14.4192,359600.0
2008-10-10 14:00:00,23.31,23.71,23.12,23.18,457700.0,14.4068,14.6541,14.2894,14.3265,457700.0
2008-10-10 14:30:00,23.19,23.54,23.04,23.3,534200.0,14.3327,14.549,14.24,14.4006,534200.0
2008-10-10 15:00:00,23.29,24.84,23.15,24.8,789700.0,14.3945,15.3525,14.3079,15.3277,789700.0
2008-10-10 15:30:00,24.8,25.78,24.53,24.8,1117300.0,15.3277,15.9334,15.1609,15.3277,1117300.0
2008-10-10 16:00:00,24.85,24.85,23.94,23.94,125200.0,15.3586,15.3586,14.7962,14.7962,125200.0
2008-10-13 09:30:00,26.96,27.47,26.85,26.96,976200.0,16.6627,16.9779,16.5947,16.6627,976200.0
2008-10-13 10:00:00,26.96,27.2,26.64,27.06,596300.0,16.6627,16.8111,16.4649,16.7245,596300.0
2008-10-13 10:30:00,27.06,27.26,27.01,27.15,256000.0,16.7245,16.8481,16.6936,16.7802,256000.0
2008-10-13 11:00:00,27.14,27.24,27.0,27.07,614300.0,16.774,16.8358,16.6874,16.7307,614300.0
2008-10-13 11:30:00,27.08,27.45,27.04,27.43,796500.0,16.7369,16.9656,16.7122,16.9532,796500.0
2008-10-13 12:00:00,27.43,27.82,27.39,27.78,174900.0,16.9532,17.1943,16.9285,17.1695,174900.0
2008-10-13 12:30:00,27.78,28.0,27.73,27.93,267400.0,17.1695,17.3055,17.1386,17.2622,267400.0
2008-10-13 13:00:00,27.94,28.33,27.93,28.29,332600.0,17.2684,17.5095,17.2622,17.4847,332600.0
2008-10-13 13:30:00,28.3,28.41,27.93,27.93,342500.0,17.4909,17.5589,17.2622,17.2622,342500.0
2008-10-13 14:00:00,27.93,28.01,27.82,27.88,441000.0,17.2622,17.3117,17.1943,17.2313,441000.0
2008-10-13 14:30:00,27.88,28.47,27.81,28.44,492200.0,17.2313,17.596,17.1881,17.5774,492200.0
2008-10-13 15:00:00,28.45,28.91,28.45,28.77,536300.0,17.5836,17.8679,17.5836,17.7814,536300.0
2008-10-13 15:30:00,28.78,30.0,28.75,29.89,762600.0,17.7876,18.5416,17.769,18.4736,762600.0
2008-10-13 16:00:00,29.89,30.01,29.77,30.01,2300.0,18.4736,18.5478,18.3995,18.5478,2300.0
2008-10-14 09:30:00,29.97,30.72,29.58,29.59,1579200.0,18.5231,18.9866,18.282,18.2882,1579200.0
2008-10-14 10:00:00,29.63,29.96,29.37,29.56,646100.0,18.3129,18.5169,18.1522,18.2697,646100.0
2008-10-14 10:30:00,29.57,29.73,28.61,29.08,760800.0,18.2758,18.3747,17.6825,17.973,760800.0
2008-10-14 11:00:00,29.07,29.15,28.6,29.09,413900.0,17.9668,18.0163,17.6763,17.9792,413900.0
2008-10-14 11:30:00,29.08,29.52,28.97,29.18,490200.0,17.973,18.2449,17.905,18.0348,490200.0
2008-10-14 12:00:00,29.17,29.36,28.91,29.33,342000.0,18.0286,18.1461,17.8679,18.1275,342000.0
2008-10-14 12:30:00,29.33,29.56,29.26,29.34,146100.0,18.1275,18.2697,18.0842,18.1337,146100.0
2008-10-14 13:00:00,29.29,29.35,29.05,29.13,194800.0,18.1028,18.1399,17.9545,18.0039,194800.0
2008-10-14 13:30:00,29.13,29.39,28.96,28.97,610600.0,18.0039,18.1646,17.8988,17.905,610600.0
2008-10-14 14:00:00,28.97,29.03,28.44,28.82,742400.0,17.905,17.9421,17.5774,17.8123,742400.0
2008-10-14 14:30:00,28.87,28.89,28.21,28.36,735500.0,17.8432,17.8556,17.4353,17.528,735500.0
2008-10-14 15:00:00,28.38,28.92,28.3,28.92,612700.0,17.5404,17.8741,17.4909,17.8741,612700.0
2008-10-14 15:30:00,28.95,29.34,28.84,28.93,1123600.0,17.8927,18.1337,17.8247,17.8803,1123600.0
2008-10-14 16:00:00,29.07,29.07,28.85,28.85,2900.0,17.9668,17.9668,17.8308,17.8308,2900.0
2008-10-15 09:30:00,27.33,27.39,26.7,26.95,470100.0,16.8914,16.9285,16.502,16.6565,470100.0
2008-10-15 10:00:00,26.95,26.95,26.58,26.69,380200.0,16.6565,16.6565,16.4279,16.4959,380200.0
2008-10-15 10:30:00,26.67,26.92,26.36,26.36,308500.0,16.4835,16.638,16.2919,16.2919,308500.0
2008-10-15 11:00:00,26.37,26.6,26.28,26.38,420600.0,16.2981,16.4402,16.2424,16.3043,420600.0
2008-10-15 11:30:00,26.37,26.58,26.29,26.43,270900.0,16.2981,16.4279,16.2486,16.3352,270900.0
2008-10-15 12:00:00,26.44,26.6,26.15,26.35,273100.0,16.3413,16.4402,16.1621,16.2857,273100.0
2008-10-15 12:30:00,26.36,26.7,26.36,26.53,276500.0,16.2919,16.502,16.2919,16.397,276500.0
2008-10-15 13:00:00,26.53,26.53,26.02,26.09,243400.0,16.397,16.397,16.0818,16.125,243400.0
2008-10-15 13:30:00,26.09,26.12,25.66,25.69,283500.0,16.125,16.1436,15.8593,15.8778,283500.0
2008-10-15 14:00:00,25.7,26.01,25.62,25.97,242300.0,15.884,16.0756,15.8345,16.0509,242300.0
2008-10-15 14:30:00,26.0,26.29,25.87,25.88,230900.0,16.0694,16.2486,15.989,15.9952,230900.0
2008-10-15 15:00:00,25.91,26.23,25.71,25.9,419100.0,16.0138,16.2115,15.8902,16.0076,419100.0
2008-10-15 15:30:00,25.9,25.94,24.54,24.72,730200.0,16.0076,16.0323,15.167,15.2783,730200.0
2008-10-15 16:00:00,24.72,25.73,24.59,25.73,53200.0,15.2783,15.9025,15.1979,15.9025,53200.0
2008-10-16 09:30:00,25.28,25.82,24.89,25.22,493400.0,15.6244,15.9581,15.3834,15.5873,493400.0
2008-10-16 10:00:00,25.2,25.2,24.13,24.15,539000.0,15.575,15.575,14.9136,14.926,539000.0
2008-10-16 10:30:00,24.12,24.23,23.58,23.67,519600.0,14.9075,14.9754,14.5737,14.6293,519600.0
2008-10-16 11:00:00,23.69,23.73,23.22,23.52,635400.0,14.6417,14.6664,14.3512,14.5366,635400.0
2008-10-16 11:30:00,23.53,24.4,23.52,24.16,395500.0,14.5428,15.0805,14.5366,14.9322,395500.0
2008-10-16 12:00:00,24.15,25.01,24.0,24.58,590700.0,14.926,15.4575,14.8333,15.1918,590700.0
2008-10-16 12:30:00,24.56,24.7,24.05,24.12,362700.0,15.1794,15.2659,14.8642,14.9075,362700.0
2008-10-16 13:00:00,24.08,24.37,23.93,24.15,312200.0,14.8827,15.062,14.79,14.926,312200.0
2008-10-16 13:30:00,24.14,24.5,23.82,24.35,347300.0,14.9198,15.1423,14.722,15.0496,347300.0
2008-10-16 14:00:00,24.35,24.45,23.91,23.98,222700.0,15.0496,15.1114,14.7777,14.8209,222700.0
2008-10-16 14:30:00,24.01,24.79,23.93,24.62,349100.0,14.8395,15.3215,14.79,15.2165,349100.0
2008-10-16 15:00:00,24.61,25.41,24.52,25.05,576700.0,15.2103,15.7047,15.1547,15.4822,576700.0
2008-10-16 15:30:00,25.07,25.72,24.88,25.64,363500.0,15.4946,15.8963,15.3772,15.8469,363500.0
2008-10-16 16:00:00,25.53,25.53,24.34,24.34,109700.0,15.7789,15.7789,15.0434,15.0434,109700.0
2008-10-17 09:30:00,24.03,24.95,24.03,24.94,546800.0,14.8518,15.4204,14.8518,15.4143,546800.0
2008-10-17 10:00:00,24.94,25.1,24.66,24.87,638400.0,15.4143,15.5131,15.2412,15.371,638400.0
2008-10-17 10:30:00,24.86,25.23,24.59,25.12,519300.0,15.3648,15.5935,15.1979,15.5255,519300.0
2008-10-17 11:00:00,25.13,25.39,24.85,24.94,383700.0,15.5317,15.6924,15.3586,15.4143,383700.0
2008-10-17 11:30:00,24.9,25.12,24.87,24.98,399700.0,15.3895,15.5255,15.371,15.439,399700.0
2008-10-17 12:00:00,24.97,25.24,24.97,25.22,265900.0,15.4328,15.5997,15.4328,15.5873,265900.0
2008-10-17 12:30:00,25.21,25.67,25.1,25.65,306600.0,15.5811,15.8654,15.5131,15.8531,306600.0
2008-10-17 13:00:00,25.68,25.98,25.63,25.89,481200.0,15.8716,16.057,15.8407,16.0014,481200.0
2008-10-17 13:30:00,25.89,26.25,25.66,25.76,454700.0,16.0014,16.2239,15.8593,15.9211,454700.0
2008-10-17 14:00:00,25.79,26.02,25.4,25.5,361700.0,15.9396,16.0818,15.6986,15.7604,361700.0
2008-10-17 14:30:00,25.5,25.7,25.19,25.47,425400.0,15.7604,15.884,15.5688,15.7418,425400.0
2008-10-17 15:00:00,25.48,25.71,24.86,25.1,304900.0,15.748,15.8902,15.3648,15.5131,304900.0
2008-10-17 15:30:00,25.14,25.27,24.82,24.82,503800.0,15.5379,15.6182,15.3401,15.3401,503800.0
2008-10-17 16:00:00,25.1,25.13,25.1,25.13,1808800.0,15.5131,15.5317,15.5131,15.5317,1808800.0
2008-10-20 09:30:00,25.53,25.69,25.26,25.65,558400.0,15.7789,15.8778,15.612,15.8531,558400.0
2008-10-20 10:00:00,25.7,25.84,25.53,25.58,253800.0,15.884,15.9705,15.7789,15.8098,253800.0
2008-10-20 10:30:00,25.59,25.77,25.5,25.56,364700.0,15.816,15.9272,15.7604,15.7975,364700.0
2008-10-20 11:00:00,25.54,25.6,25.27,25.52,160200.0,15.7851,15.8222,15.6182,15.7727,160200.0
2008-10-20 11:30:00,25.53,25.73,25.39,25.66,313600.0,15.7789,15.9025,15.6924,15.8593,313600.0
2008-10-20 12:00:00,25.63,25.85,25.54,25.71,180600.0,15.8407,15.9767,15.7851,15.8902,180600.0
2008-10-20 12:30:00,25.67,25.79,25.61,25.7,89900.0,15.8654,15.9396,15.8284,15.884,89900.0
2008-10-20 13:00:00,25.71,25.91,25.57,25.82,136100.0,15.8902,16.0138,15.8036,15.9581,136100.0
2008-10-20 13:30:00,25.83,25.91,25.72,25.83,140800.0,15.9643,16.0138,15.8963,15.9643,140800.0
2008-10-20 14:00:00,25.79,26.06,25.75,25.82,160300.0,15.9396,16.1065,15.9149,15.9581,160300.0
2008-10-20 14:30:00,25.84,26.01,25.73,25.98,219800.0,15.9705,16.0756,15.9025,16.057,219800.0
2008-10-20 15:00:00,25.99,26.19,25.93,26.06,369600.0,16.0632,16.1868,16.0261,16.1065,369600.0
2008-10-20 15:30:00,26.05,26.62,25.98,26.56,610800.0,16.1003,16.4526,16.057,16.4155,610800.0
2008-10-20 16:00:00,26.56,26.61,26.56,26.61,5600.0,16.4155,16.4464,16.4155,16.4464,5600.0
2008-10-21 09:30:00,25.34,25.8,25.05,25.18,625100.0,15.6615,15.9458,15.4822,15.5626,625100.0
2008-10-21 10:00:00,25.19,25.61,25.13,25.52,299100.0,15.5688,15.8284,15.5317,15.7727,299100.0
2008-10-21 10:30:00,25.47,25.5,25.2,25.22,145800.0,15.7418,15.7604,15.575,15.5873,145800.0
2008-10-21 11:00:00,25.23,25.33,25.1,25.12,425500.0,15.5935,15.6553,15.5131,15.5255,425500.0
2008-10-21 11:30:00,25.15,25.22,24.65,24.69,209000.0,15.544,15.5873,15.235,15.2597,209000.0
2008-10-21 12:00:00,24.62,24.85,24.61,24.74,169700.0,15.2165,15.3586,15.2103,15.2906,169700.0
2008-10-21 12:30:00,24.76,24.93,24.56,24.56,169700.0,15.303,15.4081,15.1794,15.1794,169700.0
2008-10-21 13:00:00,24.57,24.93,24.54,24.82,205200.0,15.1856,15.4081,15.167,15.3401,205200.0
2008-10-21 13:30:00,24.83,24.97,24.76,24.86,191400.0,15.3463,15.4328,15.303,15.3648,191400.0
2008-10-21 14:00:00,24.85,25.3,24.85,25.25,197800.0,15.3586,15.6368,15.3586,15.6059,197800.0
2008-10-21 14:30:00,25.25,25.52,25.15,25.25,333500.0,15.6059,15.7727,15.544,15.6059,333500.0
2008-10-21 15:00:00,25.33,25.48,25.0,25.0,745400.0,15.6553,15.748,15.4513,15.4513,745400.0
2008-10-21 15:30:00,25.0,25.05,24.5,24.54,720200.0,15.4513,15.4822,15.1423,15.167,720200.0
2008-10-21 16:00:00,24.55,24.55,24.4,24.4,31300.0,15.1732,15.1732,15.0805,15.0805,31300.0
2008-10-22 09:30:00,23.49,23.49,22.88,22.89,393600.0,14.5181,14.5181,14.1411,14.1472,393600.0
2008-10-22 10:00:00,22.9,23.03,22.7,22.86,353200.0,14.1534,14.2338,14.0298,14.1287,353200.0
2008-10-22 10:30:00,22.86,23.12,22.83,22.98,242500.0,14.1287,14.2894,14.1102,14.2029,242500.0
2008-10-22 11:00:00,23.06,23.09,22.87,22.93,463300.0,14.2523,14.2709,14.1349,14.172,463300.0
2008-10-22 11:30:00,22.9,22.99,22.78,22.91,201000.0,14.1534,14.2091,14.0793,14.1596,201000.0
2008-10-22 12:00:00,22.92,23.08,22.81,23.0,240700.0,14.1658,14.2647,14.0978,14.2152,240700.0
2008-10-22 12:30:00,23.0,23.01,22.85,22.88,284400.0,14.2152,14.2214,14.1225,14.1411,284400.0
2008-10-22 13:00:00,22.89,22.89,22.56,22.64,360000.0,14.1472,14.1472,13.9433,13.9927,360000.0
2008-10-22 13:30:00,22.64,22.69,22.4,22.66,353900.0,13.9927,14.0236,13.8444,14.0051,353900.0
2008-10-22 14:00:00,22.64,22.69,22.55,22.69,635700.0,13.9927,14.0236,13.9371,14.0236,635700.0
2008-10-22 14:30:00,22.69,22.69,22.32,22.51,268400.0,14.0236,14.0236,13.795,13.9124,268400.0
2008-10-22 15:00:00,22.51,22.56,21.92,21.95,410600.0,13.9124,13.9433,13.5477,13.5663,410600.0
2008-10-22 15:30:00,21.95,22.23,21.59,22.15,542500.0,13.5663,13.7393,13.3438,13.6899,542500.0
2008-10-22 16:00:00,22.15,22.25,22.09,22.19,56600.0,13.6899,13.7517,13.6528,13.7146,56600.0
2008-10-23 09:30:00,22.19,22.41,21.73,22.08,786200.0,13.7146,13.8506,13.4303,13.6466,786200.0
2008-10-23 10:00:00,22.07,22.43,22.07,22.29,488000.0,13.6404,13.8629,13.6404,13.7764,488000.0
2008-10-23 10:30:00,22.3,22.92,22.22,22.91,307600.0,13.7826,14.1658,13.7332,14.1596,307600.0
2008-10-23 11:00:00,22.9,22.95,22.42,22.48,428500.0,14.1534,14.1843,13.8568,13.8938,428500.0
2008-10-23 11:30:00,22.47,22.76,22.4,22.52,227600.0,13.8877,14.0669,13.8444,13.9186,227600.0
2008-10-23 12:00:00,22.52,22.52,21.87,21.91,157100.0,13.9186,13.9186,13.5168,13.5416,157100.0
2008-10-23 12:30:00,21.9,22.03,21.69,21.7,249200.0,13.5354,13.6157,13.4056,13.4118,249200.0
2008-10-23 13:00:00,21.7,21.87,21.45,21.54,356400.0,13.4118,13.5168,13.2572,13.3129,356400.0
2008-10-23 13:30:00,21.52,21.79,21.46,21.56,297800.0,13.3005,13.4674,13.2634,13.3252,297800.0
2008-10-23 14:00:00,21.53,21.54,21.05,21.4,414400.0,13.3067,13.3129,13.01,13.2263,414400.0
2008-10-23 14:30:00,21.41,21.71,21.23,21.48,781000.0,13.2325,13.4179,13.1213,13.2758,781000.0
2008-10-23 15:00:00,21.48,22.13,21.4,21.99,812700.0,13.2758,13.6775,13.2263,13.591,812700.0
2008-10-23 15:30:00,21.99,22.47,21.67,22.45,635500.0,13.591,13.8877,13.3932,13.8753,635500.0
2008-10-23 16:00:00,22.45,22.45,22.45,22.45,4200.0,13.8753,13.8753,13.8753,13.8753,4200.0
2008-10-24 09:30:00,19.61,20.8,19.31,20.71,576000.0,12.12,12.8555,11.9346,12.7999,576000.0
2008-10-24 10:00:00,20.71,20.92,20.22,20.27,477800.0,12.7999,12.9297,12.497,12.5279,477800.0
2008-10-24 10:30:00,20.24,20.63,20.21,20.61,236000.0,12.5094,12.7504,12.4909,12.7381,236000.0
2008-10-24 11:00:00,20.63,20.93,20.48,20.88,294200.0,12.7504,12.9359,12.6577,12.905,294200.0
2008-10-24 11:30:00,20.9,21.03,20.72,20.78,565500.0,12.9173,12.9977,12.8061,12.8432,565500.0
2008-10-24 12:00:00,20.78,20.84,20.46,20.5,258800.0,12.8432,12.8802,12.6454,12.6701,258800.0
2008-10-24 12:30:00,20.47,20.61,20.3,20.52,195500.0,12.6516,12.7381,12.5465,12.6825,195500.0
2008-10-24 13:00:00,20.52,20.77,20.45,20.61,223300.0,12.6825,12.837,12.6392,12.7381,223300.0
2008-10-24 13:30:00,20.6,20.6,20.16,20.17,223600.0,12.7319,12.7319,12.46,12.4661,223600.0
2008-10-24 14:00:00,20.15,20.46,20.11,20.41,333300.0,12.4538,12.6454,12.4291,12.6145,333300.0
2008-10-24 14:30:00,20.4,20.75,20.39,20.71,236900.0,12.6083,12.8246,12.6021,12.7999,236900.0
2008-10-24 15:00:00,20.69,20.95,20.48,20.87,369800.0,12.7875,12.9482,12.6577,12.8988,369800.0
2008-10-24 15:30:00,20.84,20.87,20.39,20.4,588200.0,12.8802,12.8988,12.6021,12.6083,588200.0
2008-10-24 16:00:00,20.45,20.5,20.45,20.47,1600.0,12.6392,12.6701,12.6392,12.6516,1600.0
2008-10-27 09:30:00,19.9,20.15,19.64,20.02,668800.0,12.2993,12.4538,12.1386,12.3734,668800.0
2008-10-27 10:00:00,20.04,20.33,19.91,19.97,208000.0,12.3858,12.565,12.3054,12.3425,208000.0
2008-10-27 10:30:00,19.95,20.03,19.73,20.01,281000.0,12.3302,12.3796,12.1942,12.3673,281000.0
2008-10-27 11:00:00,20.0,20.2,19.87,19.95,373500.0,12.3611,12.4847,12.2807,12.3302,373500.0
2008-10-27 11:30:00,19.99,20.0,19.73,19.81,318300.0,12.3549,12.3611,12.1942,12.2436,318300.0
2008-10-27 12:00:00,19.81,20.07,19.81,19.96,237800.0,12.2436,12.4043,12.2436,12.3364,237800.0
2008-10-27 12:30:00,19.97,20.4,19.94,20.4,472000.0,12.3425,12.6083,12.324,12.6083,472000.0
2008-10-27 13:00:00,20.39,20.6,20.26,20.6,390100.0,12.6021,12.7319,12.5218,12.7319,390100.0
2008-10-27 13:30:00,20.6,20.71,20.46,20.49,295800.0,12.7319,12.7999,12.6454,12.6639,295800.0
2008-10-27 14:00:00,20.51,20.54,20.09,20.09,198200.0,12.6763,12.6948,12.4167,12.4167,198200.0
2008-10-27 14:30:00,20.1,20.26,20.04,20.05,258500.0,12.4229,12.5218,12.3858,12.392,258500.0
2008-10-27 15:00:00,20.07,20.3,20.05,20.17,548700.0,12.4043,12.5465,12.392,12.4661,548700.0
2008-10-27 15:30:00,20.18,20.38,19.57,19.63,701300.0,12.4723,12.5959,12.0953,12.1324,701300.0
2008-10-27 16:00:00,19.72,19.72,19.72,19.72,1300.0,12.188,12.188,12.188,12.188,1300.0
2008-10-28 09:30:00,20.97,21.2,20.8,21.09,552500.0,12.9606,13.1027,12.8555,13.0348,552500.0
2008-10-28 10:00:00,21.1,21.1,20.79,20.82,445800.0,13.0409,13.0409,12.8493,12.8679,445800.0
2008-10-28 10:30:00,20.8,20.85,20.35,20.35,333900.0,12.8555,12.8864,12.5774,12.5774,333900.0
2008-10-28 11:00:00,20.35,20.75,20.35,20.62,476000.0,12.5774,12.8246,12.5774,12.7443,476000.0
2008-10-28 11:30:00,20.58,20.84,20.58,20.63,382000.0,12.7195,12.8802,12.7195,12.7504,382000.0
2008-10-28 12:00:00,20.66,20.73,20.57,20.71,252000.0,12.769,12.8123,12.7134,12.7999,252000.0
2008-10-28 12:30:00,20.7,21.0,20.66,20.99,278600.0,12.7937,12.9791,12.769,12.9729,278600.0
2008-10-28 13:00:00,20.98,21.15,20.97,21.01,337400.0,12.9668,13.0718,12.9606,12.9853,337400.0
2008-10-28 13:30:00,21.01,21.11,20.79,20.87,236800.0,12.9853,13.0471,12.8493,12.8988,236800.0
2008-10-28 14:00:00,20.84,21.3,20.83,21.24,193700.0,12.8802,13.1645,12.8741,13.1275,193700.0
2008-10-28 14:30:00,21.25,21.69,21.22,21.55,700500.0,13.1336,13.4056,13.1151,13.3191,700500.0
2008-10-28 15:00:00,21.55,22.1,21.41,22.03,778000.0,13.3191,13.659,13.2325,13.6157,778000.0
2008-10-28 15:30:00,22.05,23.08,21.81,22.91,944600.0,13.6281,14.2647,13.4797,14.1596,944600.0
2008-10-28 16:00:00,22.91,23.09,22.35,22.92,18500.0,14.1596,14.2709,13.8135,14.1658,18500.0
2008-10-29 09:30:00,22.01,22.33,21.79,22.24,311300.0,13.6034,13.8011,13.4674,13.7455,311300.0
2008-10-29 10:00:00,22.18,22.67,22.13,22.5,299500.0,13.7084,14.0113,13.6775,13.9062,299500.0
2008-10-29 10:30:00,22.51,22.53,22.18,22.22,160100.0,13.9124,13.9247,13.7084,13.7332,160100.0
2008-10-29 11:00:00,22.23,22.48,22.18,22.44,184600.0,13.7393,13.8938,13.7084,13.8691,184600.0
2008-10-29 11:30:00,22.44,22.69,22.43,22.67,202400.0,13.8691,14.0236,13.8629,14.0113,202400.0
2008-10-29 12:00:00,22.69,22.8,22.54,22.79,223600.0,14.0236,14.0916,13.9309,14.0854,223600.0
2008-10-29 12:30:00,22.82,23.14,22.82,22.92,195900.0,14.104,14.3018,14.104,14.1658,195900.0
2008-10-29 13:00:00,22.94,22.99,22.77,22.87,1042200.0,14.1781,14.2091,14.0731,14.1349,1042200.0
2008-10-29 13:30:00,22.88,23.1,22.85,22.85,317300.0,14.1411,14.277,14.1225,14.1225,317300.0
2008-10-29 14:00:00,22.86,23.05,22.5,22.61,386000.0,14.1287,14.2461,13.9062,13.9742,386000.0
2008-10-29 14:30:00,22.65,22.92,22.3,22.75,636300.0,13.9989,14.1658,13.7826,14.0607,636300.0
2008-10-29 15:00:00,22.75,23.47,22.53,23.16,408500.0,14.0607,14.5057,13.9247,14.3141,408500.0
2008-10-29 15:30:00,23.15,23.8,22.67,22.98,970800.0,14.3079,14.7097,14.0113,14.2029,970800.0
2008-10-29 16:00:00,22.99,23.02,22.84,22.84,2900.0,14.2091,14.2276,14.1163,14.1163,2900.0
2008-10-30 09:30:00,24.54,24.75,24.4,24.61,391500.0,15.167,15.2968,15.0805,15.2103,391500.0
2008-10-30 10:00:00,24.63,24.79,24.51,24.52,261200.0,15.2227,15.3215,15.1485,15.1547,261200.0
2008-10-30 10:30:00,24.53,24.62,24.27,24.43,457000.0,15.1609,15.2165,15.0002,15.099,457000.0
2008-10-30 11:00:00,24.44,24.71,24.37,24.41,306800.0,15.1052,15.2721,15.062,15.0867,306800.0
2008-10-30 11:30:00,24.42,24.51,24.11,24.24,300300.0,15.0929,15.1485,14.9013,14.9816,300300.0
2008-10-30 12:00:00,24.23,24.45,24.23,24.29,169400.0,14.9754,15.1114,14.9754,15.0125,169400.0
2008-10-30 12:30:00,24.29,24.47,24.25,24.27,244600.0,15.0125,15.1238,14.9878,15.0002,244600.0
2008-10-30 13:00:00,24.25,24.57,24.2,24.37,155400.0,14.9878,15.1856,14.9569,15.062,155400.0
2008-10-30 13:30:00,24.39,24.5,24.25,24.4,260100.0,15.0743,15.1423,14.9878,15.0805,260100.0
2008-10-30 14:00:00,24.4,24.73,24.31,24.64,367000.0,15.0805,15.2845,15.0249,15.2288,367000.0
2008-10-30 14:30:00,24.65,24.75,24.54,24.71,367800.0,15.235,15.2968,15.167,15.2721,367800.0
2008-10-30 15:00:00,24.73,24.94,24.44,24.8,483800.0,15.2845,15.4143,15.1052,15.3277,483800.0
2008-10-30 15:30:00,24.84,25.18,24.47,25.15,820000.0,15.3525,15.5626,15.1238,15.544,820000.0
2008-10-30 16:00:00,25.18,25.19,25.16,25.16,22700.0,15.5626,15.5688,15.5502,15.5502,22700.0
2008-10-31 09:30:00,24.65,24.7,24.34,24.65,421700.0,15.235,15.2659,15.0434,15.235,421700.0
2008-10-31 10:00:00,24.64,24.94,24.62,24.73,194400.0,15.2288,15.4143,15.2165,15.2845,194400.0
2008-10-31 10:30:00,24.74,24.78,24.5,24.64,532400.0,15.2906,15.3154,15.1423,15.2288,532400.0
2008-10-31 11:00:00,24.62,24.9,24.55,24.85,1268100.0,15.2165,15.3895,15.1732,15.3586,1268100.0
2008-10-31 11:30:00,24.85,24.91,24.71,24.84,218800.0,15.3586,15.3957,15.2721,15.3525,218800.0
2008-10-31 12:00:00,24.85,24.85,24.62,24.73,296800.0,15.3586,15.3586,15.2165,15.2845,296800.0
2008-10-31 12:30:00,24.71,24.89,24.58,24.86,262100.0,15.2721,15.3834,15.1918,15.3648,262100.0
2008-10-31 13:00:00,24.86,25.05,24.81,25.03,493100.0,15.3648,15.4822,15.3339,15.4699,493100.0
2008-10-31 13:30:00,25.04,25.23,24.98,25.0,379800.0,15.4761,15.5935,15.439,15.4513,379800.0
2008-10-31 14:00:00,25.0,25.16,24.91,25.04,392000.0,15.4513,15.5502,15.3957,15.4761,392000.0
2008-10-31 14:30:00,25.04,25.23,24.95,25.21,557800.0,15.4761,15.5935,15.4204,15.5811,557800.0
2008-10-31 15:00:00,25.25,25.37,24.72,24.77,882700.0,15.6059,15.68,15.2783,15.3092,882700.0
2008-10-31 15:30:00,24.77,25.08,24.52,24.85,1198800.0,15.3092,15.5008,15.1547,15.3586,1198800.0
2008-10-31 16:00:00,25.21,25.21,25.21,25.21,14100.0,15.5811,15.5811,15.5811,15.5811,14100.0
2008-11-03 09:30:00,25.33,25.49,25.16,25.26,581800.0,15.6553,15.7542,15.5502,15.612,581800.0
2008-11-03 10:00:00,25.26,25.3,25.03,25.06,217400.0,15.612,15.6368,15.4699,15.4884,217400.0
2008-11-03 10:30:00,25.01,25.29,25.0,25.22,162600.0,15.4575,15.6306,15.4513,15.5873,162600.0
2008-11-03 11:00:00,25.22,25.28,25.09,25.13,254300.0,15.5873,15.6244,15.507,15.5317,254300.0
2008-11-03 11:30:00,25.16,25.4,25.14,25.39,204300.0,15.5502,15.6986,15.5379,15.6924,204300.0
2008-11-03 12:00:00,25.39,25.42,25.29,25.33,220500.0,15.6924,15.7109,15.6306,15.6553,220500.0
2008-11-03 12:30:00,25.32,25.39,25.2,25.25,227900.0,15.6491,15.6924,15.575,15.6059,227900.0
2008-11-03 13:00:00,25.25,25.39,25.25,25.32,581500.0,15.6059,15.6924,15.6059,15.6491,581500.0
2008-11-03 13:30:00,25.32,25.36,25.1,25.15,268400.0,15.6491,15.6738,15.5131,15.544,268400.0
2008-11-03 14:00:00,25.15,25.15,25.01,25.08,239300.0,15.544,15.544,15.4575,15.5008,239300.0
2008-11-03 14:30:00,25.07,25.13,24.97,24.97,367300.0,15.4946,15.5317,15.4328,15.4328,367300.0
2008-11-03 15:00:00,24.97,25.07,24.9,25.02,511900.0,15.4328,15.4946,15.3895,15.4637,511900.0
2008-11-03 15:30:00,25.03,25.38,25.03,25.24,449400.0,15.4699,15.6862,15.4699,15.5997,449400.0
2008-11-03 16:00:00,25.24,25.24,25.24,25.24,3000.0,15.5997,15.5997,15.5997,15.5997,3000.0
2008-11-04 09:30:00,26.35,26.44,26.2,26.29,279400.0,16.2857,16.3413,16.193,16.2486,279400.0
2008-11-04 10:00:00,26.28,26.66,26.23,26.65,211900.0,16.2424,16.4773,16.2115,16.4711,211900.0
2008-11-04 10:30:00,26.66,27.1,26.66,27.01,391400.0,16.4773,16.7493,16.4773,16.6936,391400.0
2008-11-04 11:00:00,27.03,27.17,26.94,26.98,314700.0,16.706,16.7925,16.6504,16.6751,314700.0
2008-11-04 11:30:00,26.98,27.15,26.94,27.04,275900.0,16.6751,16.7802,16.6504,16.7122,275900.0
2008-11-04 12:00:00,27.02,27.04,26.87,26.89,240300.0,16.6998,16.7122,16.6071,16.6195,240300.0
2008-11-04 12:30:00,26.89,26.89,26.78,26.81,251500.0,16.6195,16.6195,16.5515,16.57,251500.0
2008-11-04 13:00:00,26.82,26.96,26.78,26.94,164200.0,16.5762,16.6627,16.5515,16.6504,164200.0
2008-11-04 13:30:00,26.94,27.1,26.86,27.0,261000.0,16.6504,16.7493,16.6009,16.6874,261000.0
2008-11-04 14:00:00,26.99,27.01,26.75,26.93,252600.0,16.6813,16.6936,16.5329,16.6442,252600.0
2008-11-04 14:30:00,26.91,27.0,26.58,26.69,375400.0,16.6318,16.6874,16.4279,16.4959,375400.0
2008-11-04 15:00:00,26.7,26.92,26.6,26.87,460000.0,16.502,16.638,16.4402,16.6071,460000.0
2008-11-04 15:30:00,26.88,27.44,26.87,27.3,645300.0,16.6133,16.9594,16.6071,16.8729,645300.0
2008-11-04 16:00:00,27.45,27.45,27.45,27.45,11400.0,16.9656,16.9656,16.9656,16.9656,11400.0
2008-11-05 09:30:00,26.07,26.27,25.72,25.81,433700.0,16.1127,16.2363,15.8963,15.952,433700.0
2008-11-05 10:00:00,25.79,26.29,25.76,26.29,300700.0,15.9396,16.2486,15.9211,16.2486,300700.0
2008-11-05 10:30:00,26.31,26.39,26.22,26.25,390900.0,16.261,16.3104,16.2054,16.2239,390900.0
2008-11-05 11:00:00,26.26,26.31,25.99,26.04,446700.0,16.2301,16.261,16.0632,16.0941,446700.0
2008-11-05 11:30:00,26.05,26.05,25.77,25.87,237600.0,16.1003,16.1003,15.9272,15.989,237600.0
2008-11-05 12:00:00,25.9,25.93,25.52,25.55,275600.0,16.0076,16.0261,15.7727,15.7913,275600.0
2008-11-05 12:30:00,25.54,25.6,25.39,25.56,230200.0,15.7851,15.8222,15.6924,15.7975,230200.0
2008-11-05 13:00:00,25.58,25.63,25.47,25.57,156800.0,15.8098,15.8407,15.7418,15.8036,156800.0
2008-11-05 13:30:00,25.56,25.61,25.4,25.55,121800.0,15.7975,15.8284,15.6986,15.7913,121800.0
2008-11-05 14:00:00,25.51,25.59,25.27,25.43,176700.0,15.7665,15.816,15.6182,15.7171,176700.0
2008-11-05 14:30:00,25.4,25.62,25.4,25.4,349700.0,15.6986,15.8345,15.6986,15.6986,349700.0
2008-11-05 15:00:00,25.41,25.54,24.95,25.07,326700.0,15.7047,15.7851,15.4204,15.4946,326700.0
2008-11-05 15:30:00,25.07,25.12,24.28,24.43,807300.0,15.4946,15.5255,15.0063,15.099,807300.0
2008-11-05 16:00:00,24.25,25.49,24.07,24.1,10000.0,14.9878,15.7542,14.8766,14.8951,10000.0
2008-11-06 09:30:00,24.13,24.3,23.83,23.9,502100.0,14.9136,15.0187,14.7282,14.7715,502100.0
2008-11-06 10:00:00,23.9,24.06,23.72,23.84,543200.0,14.7715,14.8704,14.6602,14.7344,543200.0
2008-11-06 10:30:00,23.85,23.85,23.49,23.62,309000.0,14.7406,14.7406,14.5181,14.5984,309000.0
2008-11-06 11:00:00,23.65,23.68,23.23,23.38,270600.0,14.617,14.6355,14.3574,14.4501,270600.0
2008-11-06 11:30:00,23.38,23.48,23.16,23.28,184600.0,14.4501,14.5119,14.3141,14.3883,184600.0
2008-11-06 12:00:00,23.25,23.31,22.86,22.86,329600.0,14.3697,14.4068,14.1287,14.1287,329600.0
2008-11-06 12:30:00,22.88,23.11,22.77,23.05,272100.0,14.1411,14.2832,14.0731,14.2461,272100.0
2008-11-06 13:00:00,23.03,23.08,22.84,22.95,271600.0,14.2338,14.2647,14.1163,14.1843,271600.0
2008-11-06 13:30:00,22.95,22.99,22.71,22.96,291800.0,14.1843,14.2091,14.036,14.1905,291800.0
2008-11-06 14:00:00,22.94,23.19,22.91,22.95,269500.0,14.1781,14.3327,14.1596,14.1843,269500.0
2008-11-06 14:30:00,22.93,23.5,22.93,23.31,504600.0,14.172,14.5243,14.172,14.4068,504600.0
2008-11-06 15:00:00,23.31,23.36,22.77,22.83,346000.0,14.4068,14.4377,14.0731,14.1102,346000.0
2008-11-06 15:30:00,22.87,23.02,22.53,22.79,604000.0,14.1349,14.2276,13.9247,14.0854,604000.0
2008-11-06 16:00:00,22.88,22.9,22.88,22.9,2900.0,14.1411,14.1534,14.1411,14.1534,2900.0
2008-11-07 09:30:00,24.3,24.32,23.82,24.04,478000.0,15.0187,15.0311,14.722,14.858,478000.0
2008-11-07 10:00:00,24.04,24.81,24.01,24.65,284800.0,14.858,15.3339,14.8395,15.235,284800.0
2008-11-07 10:30:00,24.66,24.77,24.39,24.4,354300.0,15.2412,15.3092,15.0743,15.0805,354300.0
2008-11-07 11:00:00,24.4,24.44,24.09,24.17,489800.0,15.0805,15.1052,14.8889,14.9384,489800.0
2008-11-07 11:30:00,24.17,24.38,24.1,24.37,246800.0,14.9384,15.0681,14.8951,15.062,246800.0
2008-11-07 12:00:00,24.37,24.4,24.0,24.01,489000.0,15.062,15.0805,14.8333,14.8395,489000.0
2008-11-07 12:30:00,24.01,24.16,23.9,24.12,295900.0,14.8395,14.9322,14.7715,14.9075,295900.0
2008-11-07 13:00:00,24.16,24.19,23.97,24.09,239700.0,14.9322,14.9507,14.8147,14.8889,239700.0
2008-11-07 13:30:00,24.13,24.17,23.87,24.0,307300.0,14.9136,14.9384,14.7529,14.8333,307300.0
2008-11-07 14:00:00,24.02,24.19,23.93,24.13,231500.0,14.8456,14.9507,14.79,14.9136,231500.0
2008-11-07 14:30:00,24.13,24.41,23.98,23.98,283500.0,14.9136,15.0867,14.8209,14.8209,283500.0
2008-11-07 15:00:00,23.98,24.15,23.79,23.89,466800.0,14.8209,14.926,14.7035,14.7653,466800.0
2008-11-07 15:30:00,23.89,24.99,23.88,24.95,969100.0,14.7653,15.4452,14.7591,15.4204,969100.0
2008-11-07 16:00:00,24.87,25.12,24.85,25.12,45400.0,15.371,15.5255,15.3586,15.5255,45400.0
2008-11-10 09:30:00,25.91,26.0,24.85,25.67,473300.0,16.0138,16.0694,15.3586,15.8654,473300.0
2008-11-10 10:00:00,25.68,25.68,25.47,25.56,221500.0,15.8716,15.8716,15.7418,15.7975,221500.0
2008-11-10 10:30:00,25.58,25.59,25.26,25.29,263000.0,15.8098,15.816,15.612,15.6306,263000.0
2008-11-10 11:00:00,25.29,25.37,25.15,25.34,71100.0,15.6306,15.68,15.544,15.6615,71100.0
2008-11-10 11:30:00,25.37,25.4,24.85,24.95,208200.0,15.68,15.6986,15.3586,15.4204,208200.0
2008-11-10 12:00:00,24.93,25.19,24.85,24.89,294100.0,15.4081,15.5688,15.3586,15.3834,294100.0
2008-11-10 12:30:00,24.89,24.89,24.49,24.62,441900.0,15.3834,15.3834,15.1361,15.2165,441900.0
2008-11-10 13:00:00,24.61,24.78,24.57,24.68,217800.0,15.2103,15.3154,15.1856,15.2536,217800.0
2008-11-10 13:30:00,24.69,24.94,24.62,24.94,150300.0,15.2597,15.4143,15.2165,15.4143,150300.0
2008-11-10 14:00:00,24.91,25.06,24.71,24.76,171800.0,15.3957,15.4884,15.2721,15.303,171800.0
2008-11-10 14:30:00,24.76,24.81,24.5,24.67,314000.0,15.303,15.3339,15.1423,15.2474,314000.0
2008-11-10 15:00:00,24.63,24.79,24.4,24.43,306000.0,15.2227,15.3215,15.0805,15.099,306000.0
2008-11-10 15:30:00,24.42,25.01,24.41,25.0,570100.0,15.0929,15.4575,15.0867,15.4513,570100.0
2008-11-10 16:00:00,24.96,24.96,24.96,24.96,500.0,15.4266,15.4266,15.4266,15.4266,500.0
2008-11-11 09:30:00,24.13,24.21,23.52,23.58,174800.0,14.9136,14.9631,14.5366,14.5737,174800.0
2008-11-11 10:00:00,23.59,23.81,23.53,23.66,235400.0,14.5799,14.7159,14.5428,14.6231,235400.0
2008-11-11 10:30:00,23.65,23.7,23.38,23.38,186600.0,14.617,14.6479,14.4501,14.4501,186600.0
2008-11-11 11:00:00,23.4,23.52,23.3,23.36,115600.0,14.4625,14.5366,14.4006,14.4377,115600.0
2008-11-11 11:30:00,23.36,23.51,23.22,23.33,194600.0,14.4377,14.5304,14.3512,14.4192,194600.0
2008-11-11 12:00:00,23.31,23.44,23.15,23.22,218700.0,14.4068,14.4872,14.3079,14.3512,218700.0
2008-11-11 12:30:00,23.23,23.37,23.21,23.34,160100.0,14.3574,14.4439,14.345,14.4254,160100.0
2008-11-11 13:00:00,23.39,23.49,23.26,23.32,381900.0,14.4563,14.5181,14.3759,14.413,381900.0
2008-11-11 13:30:00,23.36,23.72,23.25,23.68,278400.0,14.4377,14.6602,14.3697,14.6355,278400.0
2008-11-11 14:00:00,23.68,24.21,23.58,24.18,439200.0,14.6355,14.9631,14.5737,14.9445,439200.0
2008-11-11 14:30:00,24.21,24.31,23.62,23.69,449400.0,14.9631,15.0249,14.5984,14.6417,449400.0
2008-11-11 15:00:00,23.67,23.99,23.6,23.86,580000.0,14.6293,14.8271,14.5861,14.7468,580000.0
2008-11-11 15:30:00,23.8,23.82,23.37,23.65,525100.0,14.7097,14.722,14.4439,14.617,525100.0
2008-11-11 16:00:00,23.65,23.65,23.65,23.65,4500.0,14.617,14.617,14.617,14.617,4500.0
2008-11-12 09:30:00,23.58,23.58,22.8,22.95,460200.0,14.5737,14.5737,14.0916,14.1843,460200.0
2008-11-12 10:00:00,22.97,23.08,22.63,22.63,414500.0,14.1967,14.2647,13.9866,13.9866,414500.0
2008-11-12 10:30:00,22.63,22.72,22.43,22.61,348800.0,13.9866,14.0422,13.8629,13.9742,348800.0
2008-11-12 11:00:00,22.59,22.6,22.39,22.51,194500.0,13.9618,13.968,13.8382,13.9124,194500.0
2008-11-12 11:30:00,22.51,22.61,22.39,22.53,442000.0,13.9124,13.9742,13.8382,13.9247,442000.0
2008-11-12 12:00:00,22.53,22.58,22.29,22.46,228000.0,13.9247,13.9557,13.7764,13.8815,228000.0
2008-11-12 12:30:00,22.46,22.52,22.33,22.46,197000.0,13.8815,13.9186,13.8011,13.8815,197000.0
2008-11-12 13:00:00,22.48,22.49,22.3,22.35,297800.0,13.8938,13.9,13.7826,13.8135,297800.0
2008-11-12 13:30:00,22.35,22.38,22.06,22.08,333700.0,13.8135,13.832,13.6343,13.6466,333700.0
2008-11-12 14:00:00,22.09,22.16,21.99,22.14,234000.0,13.6528,13.6961,13.591,13.6837,234000.0
2008-11-12 14:30:00,22.14,22.26,22.0,22.0,184300.0,13.6837,13.7579,13.5972,13.5972,184300.0
2008-11-12 15:00:00,22.01,22.01,21.75,21.8,565400.0,13.6034,13.6034,13.4427,13.4736,565400.0
2008-11-12 15:30:00,21.79,21.97,21.63,21.83,1301700.0,13.4674,13.5786,13.3685,13.4921,1301700.0
2008-11-12 16:00:00,21.87,21.87,21.6,21.6,1300.0,13.5168,13.5168,13.35,13.35,1300.0
2008-11-13 09:30:00,22.5,22.8,22.03,22.07,707100.0,13.9062,14.0916,13.6157,13.6404,707100.0
2008-11-13 10:00:00,22.09,22.72,22.04,22.59,469900.0,13.6528,14.0422,13.6219,13.9618,469900.0
2008-11-13 10:30:00,22.61,22.67,22.25,22.43,436600.0,13.9742,14.0113,13.7517,13.8629,436600.0
2008-11-13 11:00:00,22.44,22.52,22.21,22.42,1080100.0,13.8691,13.9186,13.727,13.8568,1080100.0
2008-11-13 11:30:00,22.44,22.5,22.15,22.19,231500.0,13.8691,13.9062,13.6899,13.7146,231500.0
2008-11-13 12:00:00,22.21,22.26,21.84,21.88,430300.0,13.727,13.7579,13.4983,13.523,430300.0
2008-11-13 12:30:00,21.88,21.97,21.26,21.29,564300.0,13.523,13.5786,13.1398,13.1584,564300.0
2008-11-13 13:00:00,21.25,21.78,21.22,21.78,513600.0,13.1336,13.4612,13.1151,13.4612,513600.0
2008-11-13 13:30:00,21.78,22.48,21.72,22.12,1040300.0,13.4612,13.8938,13.4241,13.6713,1040300.0
2008-11-13 14:00:00,22.11,22.87,22.06,22.78,977500.0,13.6652,14.1349,13.6343,14.0793,977500.0
2008-11-13 14:30:00,22.78,23.23,22.54,22.98,1022900.0,14.0793,14.3574,13.9309,14.2029,1022900.0
2008-11-13 15:00:00,22.98,23.64,22.51,23.64,687400.0,14.2029,14.6108,13.9124,14.6108,687400.0
2008-11-13 15:30:00,23.64,24.57,23.53,24.47,1367700.0,14.6108,15.1856,14.5428,15.1238,1367700.0
2008-11-13 16:00:00,24.54,24.54,24.47,24.47,12000.0,15.167,15.167,15.1238,15.1238,12000.0
2008-11-14 09:30:00,23.08,23.57,22.99,23.42,486300.0,14.2647,14.5675,14.2091,14.4748,486300.0
2008-11-14 10:00:00,23.48,23.58,22.92,23.0,477500.0,14.5119,14.5737,14.1658,14.2152,477500.0
2008-11-14 10:30:00,22.97,22.98,22.66,22.73,431100.0,14.1967,14.2029,14.0051,14.0484,431100.0
2008-11-14 11:00:00,22.72,22.92,22.5,22.76,355000.0,14.0422,14.1658,13.9062,14.0669,355000.0
2008-11-14 11:30:00,22.75,22.79,22.55,22.6,244500.0,14.0607,14.0854,13.9371,13.968,244500.0
2008-11-14 12:00:00,22.61,22.72,22.45,22.69,312900.0,13.9742,14.0422,13.8753,14.0236,312900.0
2008-11-14 12:30:00,22.68,23.02,22.65,22.9,568300.0,14.0175,14.2276,13.9989,14.1534,568300.0
2008-11-14 13:00:00,22.9,22.9,22.51,22.85,250000.0,14.1534,14.1534,13.9124,14.1225,250000.0
2008-11-14 13:30:00,22.83,23.04,22.7,22.81,230800.0,14.1102,14.24,14.0298,14.0978,230800.0
2008-11-14 14:00:00,22.81,23.29,22.76,23.13,287200.0,14.0978,14.3945,14.0669,14.2956,287200.0
2008-11-14 14:30:00,23.12,23.66,22.97,23.58,493500.0,14.2894,14.6231,14.1967,14.5737,493500.0
2008-11-14 15:00:00,23.62,23.68,23.14,23.24,548400.0,14.5984,14.6355,14.3018,14.3636,548400.0
2008-11-14 15:30:00,23.22,23.32,22.47,22.47,1146500.0,14.3512,14.413,13.8877,13.8877,1146500.0
2008-11-14 16:00:00,22.47,22.47,22.01,22.19,2900.0,13.8877,13.8877,13.6034,13.7146,2900.0
2008-11-17 09:30:00,22.35,22.47,22.09,22.43,265200.0,13.8135,13.8877,13.6528,13.8629,265200.0
2008-11-17 10:00:00,22.41,22.42,21.93,22.06,220900.0,13.8506,13.8568,13.5539,13.6343,220900.0
2008-11-17 10:30:00,22.02,22.18,21.94,22.04,185400.0,13.6095,13.7084,13.5601,13.6219,185400.0
2008-11-17 11:00:00,22.03,22.42,22.03,22.18,186300.0,13.6157,13.8568,13.6157,13.7084,186300.0
2008-11-17 11:30:00,22.19,22.61,22.17,22.58,205800.0,13.7146,13.9742,13.7022,13.9557,205800.0
2008-11-17 12:00:00,22.57,22.81,22.47,22.78,231300.0,13.9495,14.0978,13.8877,14.0793,231300.0
2008-11-17 12:30:00,22.82,23.0,22.53,22.67,208400.0,14.104,14.2152,13.9247,14.0113,208400.0
2008-11-17 13:00:00,22.67,22.7,22.47,22.57,175300.0,14.0113,14.0298,13.8877,13.9495,175300.0
2008-11-17 13:30:00,22.58,22.65,22.44,22.6,353400.0,13.9557,13.9989,13.8691,13.968,353400.0
2008-11-17 14:00:00,22.58,22.65,22.3,22.34,362100.0,13.9557,13.9989,13.7826,13.8073,362100.0
2008-11-17 14:30:00,22.35,22.6,22.27,22.42,295800.0,13.8135,13.968,13.7641,13.8568,295800.0
2008-11-17 15:00:00,22.41,22.55,22.3,22.45,296100.0,13.8506,13.9371,13.7826,13.8753,296100.0
2008-11-17 15:30:00,22.45,22.52,22.02,22.12,422900.0,13.8753,13.9186,13.6095,13.6713,422900.0
2008-11-17 16:00:00,22.12,22.12,22.12,22.12,0.0,13.6713,13.6713,13.6713,13.6713,0.0
2008-11-18 09:30:00,21.89,22.24,21.83,21.95,344300.0,13.5292,13.7455,13.4921,13.5663,344300.0
2008-11-18 10:00:00,21.95,22.1,21.69,22.09,379800.0,13.5663,13.659,13.4056,13.6528,379800.0
2008-11-18 10:30:00,22.09,22.09,21.86,21.91,215000.0,13.6528,13.6528,13.5107,13.5416,215000.0
2008-11-18 11:00:00,21.91,21.91,21.75,21.82,360700.0,13.5416,13.5416,13.4427,13.4859,360700.0
2008-11-18 11:30:00,21.82,22.04,21.81,22.0,250900.0,13.4859,13.6219,13.4797,13.5972,250900.0
2008-11-18 12:00:00,21.98,21.98,21.74,21.79,255500.0,13.5848,13.5848,13.4365,13.4674,255500.0
2008-11-18 12:30:00,21.79,21.79,21.61,21.62,200300.0,13.4674,13.4674,13.3561,13.3623,200300.0
2008-11-18 13:00:00,21.61,21.61,21.41,21.56,499100.0,13.3561,13.3561,13.2325,13.3252,499100.0
2008-11-18 13:30:00,21.56,21.56,21.23,21.54,302900.0,13.3252,13.3252,13.1213,13.3129,302900.0
2008-11-18 14:00:00,21.54,21.54,21.28,21.45,418900.0,13.3129,13.3129,13.1522,13.2572,418900.0
2008-11-18 14:30:00,21.45,21.46,21.04,21.12,345400.0,13.2572,13.2634,13.0038,13.0533,345400.0
2008-11-18 15:00:00,21.12,21.71,21.1,21.52,307700.0,13.0533,13.4179,13.0409,13.3005,307700.0
2008-11-18 15:30:00,21.49,21.9,21.27,21.82,530600.0,13.282,13.5354,13.146,13.4859,530600.0
2008-11-18 16:00:00,21.82,21.82,21.82,21.82,0.0,13.4859,13.4859,13.4859,13.4859,0.0
2008-11-19 09:30:00,21.53,21.64,21.21,21.3,206100.0,13.3067,13.3747,13.1089,13.1645,206100.0
2008-11-19 10:00:00,21.3,21.66,21.25,21.37,230200.0,13.1645,13.387,13.1336,13.2078,230200.0
2008-11-19 10:30:00,21.39,21.4,20.96,20.99,655100.0,13.2202,13.2263,12.9544,12.9729,655100.0
2008-11-19 11:00:00,20.99,21.15,20.83,20.83,216200.0,12.9729,13.0718,12.8741,12.8741,216200.0
2008-11-19 11:30:00,20.84,20.98,20.7,20.89,232400.0,12.8802,12.9668,12.7937,12.9111,232400.0
2008-11-19 12:00:00,20.89,20.92,20.63,20.69,470000.0,12.9111,12.9297,12.7504,12.7875,470000.0
2008-11-19 12:30:00,20.7,20.89,20.66,20.83,232500.0,12.7937,12.9111,12.769,12.8741,232500.0
2008-11-19 13:00:00,20.85,21.0,20.67,20.69,170100.0,12.8864,12.9791,12.7752,12.7875,170100.0
2008-11-19 13:30:00,20.69,20.92,20.6,20.85,152100.0,12.7875,12.9297,12.7319,12.8864,152100.0
2008-11-19 14:00:00,20.86,20.86,20.67,20.72,837700.0,12.8926,12.8926,12.7752,12.8061,837700.0
2008-11-19 14:30:00,20.71,20.96,20.59,20.85,539300.0,12.7999,12.9544,12.7257,12.8864,539300.0
2008-11-19 15:00:00,20.84,20.92,20.48,20.58,955600.0,12.8802,12.9297,12.6577,12.7195,955600.0
2008-11-19 15:30:00,20.57,20.67,20.05,20.17,753300.0,12.7134,12.7752,12.392,12.4661,753300.0
2008-11-19 16:00:00,20.02,20.64,20.02,20.64,3700.0,12.3734,12.7566,12.3734,12.7566,3700.0
2008-11-20 09:30:00,19.83,19.94,19.38,19.44,665400.0,12.256,12.324,11.9779,12.015,665400.0
2008-11-20 10:00:00,19.41,19.45,19.09,19.44,501700.0,11.9964,12.0211,11.7986,12.015,501700.0
2008-11-20 10:30:00,19.44,19.96,19.32,19.79,917300.0,12.015,12.3364,11.9408,12.2313,917300.0
2008-11-20 11:00:00,19.81,20.1,19.62,19.75,524200.0,12.2436,12.4229,12.1262,12.2066,524200.0
2008-11-20 11:30:00,19.75,19.8,19.52,19.62,435600.0,12.2066,12.2375,12.0644,12.1262,435600.0
2008-11-20 12:00:00,19.59,20.06,19.41,20.0,418900.0,12.1077,12.3982,11.9964,12.3611,418900.0
2008-11-20 12:30:00,19.96,20.34,19.9,20.04,631900.0,12.3364,12.5712,12.2993,12.3858,631900.0
2008-11-20 13:00:00,20.02,20.09,19.59,19.74,393300.0,12.3734,12.4167,12.1077,12.2004,393300.0
2008-11-20 13:30:00,19.73,19.93,19.5,19.89,516800.0,12.1942,12.3178,12.052,12.2931,516800.0
2008-11-20 14:00:00,19.9,19.92,19.35,19.36,655100.0,12.2993,12.3116,11.9593,11.9655,655100.0
2008-11-20 14:30:00,19.36,19.47,19.19,19.28,519300.0,11.9655,12.0335,11.8604,11.9161,519300.0
2008-11-20 15:00:00,19.27,19.42,18.88,18.89,758200.0,11.9099,12.0026,11.6689,11.675,758200.0
2008-11-20 15:30:00,18.89,19.05,18.5,18.6,1057900.0,11.675,11.7739,11.434,11.4958,1057900.0
2008-11-20 16:00:00,18.6,18.69,18.34,18.34,117400.0,11.4958,11.5514,11.3351,11.3351,117400.0
2008-11-21 09:30:00,20.3,20.35,19.89,20.03,1034700.0,12.5465,12.5774,12.2931,12.3796,1034700.0
2008-11-21 10:00:00,20.03,20.11,19.69,19.69,547900.0,12.3796,12.4291,12.1695,12.1695,547900.0
2008-11-21 10:30:00,19.72,20.0,19.49,19.54,457600.0,12.188,12.3611,12.0459,12.0768,457600.0
2008-11-21 11:00:00,19.56,19.78,19.36,19.68,545500.0,12.0891,12.2251,11.9655,12.1633,545500.0
2008-11-21 11:30:00,19.7,19.92,19.63,19.7,620500.0,12.1757,12.3116,12.1324,12.1757,620500.0
2008-11-21 12:00:00,19.7,19.88,19.62,19.86,514200.0,12.1757,12.2869,12.1262,12.2745,514200.0
2008-11-21 12:30:00,19.86,20.09,19.8,19.85,583700.0,12.2745,12.4167,12.2375,12.2684,583700.0
2008-11-21 13:00:00,19.88,19.9,19.63,19.68,377700.0,12.2869,12.2993,12.1324,12.1633,377700.0
2008-11-21 13:30:00,19.69,19.83,19.4,19.41,342900.0,12.1695,12.256,11.9902,11.9964,342900.0
2008-11-21 14:00:00,19.41,19.83,19.37,19.66,356500.0,11.9964,12.256,11.9717,12.1509,356500.0
2008-11-21 14:30:00,19.65,19.71,19.35,19.5,582100.0,12.1448,12.1818,11.9593,12.052,582100.0
2008-11-21 15:00:00,19.5,20.32,19.49,20.26,996500.0,12.052,12.5588,12.0459,12.5218,996500.0
2008-11-21 15:30:00,20.24,21.05,20.15,21.0,2061300.0,12.5094,13.01,12.4538,12.9791,2061300.0
2008-11-21 16:00:00,21.0,21.0,19.42,19.42,50000.0,12.9791,12.9791,12.0026,12.0026,50000.0
2008-11-24 09:30:00,20.92,21.54,20.92,21.54,2510400.0,12.9297,13.3129,12.9297,13.3129,2510400.0
2008-11-24 10:00:00,21.55,22.15,21.55,22.15,856500.0,13.3191,13.6899,13.3191,13.6899,856500.0
2008-11-24 10:30:00,22.15,22.31,21.94,22.07,903500.0,13.6899,13.7888,13.5601,13.6404,903500.0
2008-11-24 11:00:00,22.09,22.13,21.92,22.02,592200.0,13.6528,13.6775,13.5477,13.6095,592200.0
2008-11-24 11:30:00,22.02,22.17,21.97,22.16,416700.0,13.6095,13.7022,13.5786,13.6961,416700.0
2008-11-24 12:00:00,22.13,22.17,21.83,21.88,454200.0,13.6775,13.7022,13.4921,13.523,454200.0
2008-11-24 12:30:00,21.88,22.1,21.84,22.08,252200.0,13.523,13.659,13.4983,13.6466,252200.0
2008-11-24 13:00:00,22.1,22.18,21.96,22.1,353800.0,13.659,13.7084,13.5725,13.659,353800.0
2008-11-24 13:30:00,22.11,22.35,22.08,22.35,551500.0,13.6652,13.8135,13.6466,13.8135,551500.0
2008-11-24 14:00:00,22.36,22.36,22.09,22.28,736900.0,13.8197,13.8197,13.6528,13.7702,736900.0
2008-11-24 14:30:00,22.31,22.43,22.16,22.39,705100.0,13.7888,13.8629,13.6961,13.8382,705100.0
2008-11-24 15:00:00,22.39,22.8,22.27,22.77,1122700.0,13.8382,14.0916,13.7641,14.0731,1122700.0
2008-11-24 15:30:00,22.77,22.91,22.17,22.47,1361300.0,14.0731,14.1596,13.7022,13.8877,1361300.0
2008-11-24 16:00:00,22.47,22.47,22.31,22.31,13900.0,13.8877,13.8877,13.7888,13.7888,13900.0
2008-11-25 09:30:00,22.68,22.68,22.03,22.07,780800.0,14.0175,14.0175,13.6157,13.6404,780800.0
2008-11-25 10:00:00,22.08,22.37,22.0,22.14,469000.0,13.6466,13.8259,13.5972,13.6837,469000.0
2008-11-25 10:30:00,22.14,22.16,21.63,21.76,432000.0,13.6837,13.6961,13.3685,13.4488,432000.0
2008-11-25 11:00:00,21.79,21.96,21.53,21.93,390000.0,13.4674,13.5725,13.3067,13.5539,390000.0
2008-11-25 11:30:00,21.91,22.12,21.8,21.99,614700.0,13.5416,13.6713,13.4736,13.591,614700.0
2008-11-25 12:00:00,22.0,22.02,21.71,21.81,536300.0,13.5972,13.6095,13.4179,13.4797,536300.0
2008-11-25 12:30:00,21.81,21.89,21.49,21.62,427200.0,13.4797,13.5292,13.282,13.3623,427200.0
2008-11-25 13:00:00,21.62,21.87,21.54,21.81,291900.0,13.3623,13.5168,13.3129,13.4797,291900.0
2008-11-25 13:30:00,21.82,21.94,21.71,21.71,265000.0,13.4859,13.5601,13.4179,13.4179,265000.0
2008-11-25 14:00:00,21.72,21.8,21.43,21.52,240800.0,13.4241,13.4736,13.2449,13.3005,240800.0
2008-11-25 14:30:00,21.54,22.05,21.48,21.98,308200.0,13.3129,13.6281,13.2758,13.5848,308200.0
2008-11-25 15:00:00,22.0,22.17,21.74,21.88,457600.0,13.5972,13.7022,13.4365,13.523,457600.0
2008-11-25 15:30:00,21.9,22.22,21.83,22.03,1070300.0,13.5354,13.7332,13.4921,13.6157,1070300.0
2008-11-25 16:00:00,22.04,22.04,22.03,22.04,133900.0,13.6219,13.6219,13.6157,13.6219,133900.0
2008-11-26 09:30:00,21.85,22.38,21.85,22.26,582800.0,13.5045,13.832,13.5045,13.7579,582800.0
2008-11-26 10:00:00,22.25,22.58,22.2,22.49,587300.0,13.7517,13.9557,13.7208,13.9,587300.0
2008-11-26 10:30:00,22.49,22.55,22.27,22.52,323300.0,13.9,13.9371,13.7641,13.9186,323300.0
2008-11-26 11:00:00,22.5,22.81,22.42,22.69,391200.0,13.9062,14.0978,13.8568,14.0236,391200.0
2008-11-26 11:30:00,22.7,22.81,22.66,22.71,218100.0,14.0298,14.0978,14.0051,14.036,218100.0
2008-11-26 12:00:00,22.73,22.87,22.68,22.85,151000.0,14.0484,14.1349,14.0175,14.1225,151000.0
2008-11-26 12:30:00,22.84,23.11,22.8,23.06,233400.0,14.1163,14.2832,14.0916,14.2523,233400.0
2008-11-26 13:00:00,23.08,23.14,22.93,23.0,214000.0,14.2647,14.3018,14.172,14.2152,214000.0
2008-11-26 13:30:00,23.01,23.05,22.87,22.93,248700.0,14.2214,14.2461,14.1349,14.172,248700.0
2008-11-26 14:00:00,22.93,23.09,22.83,23.09,231400.0,14.172,14.2709,14.1102,14.2709,231400.0
2008-11-26 14:30:00,23.1,23.32,23.08,23.27,490600.0,14.277,14.413,14.2647,14.3821,490600.0
2008-11-26 15:00:00,23.28,23.42,23.21,23.38,481400.0,14.3883,14.4748,14.345,14.4501,481400.0
2008-11-26 15:30:00,23.38,23.55,23.25,23.53,811200.0,14.4501,14.5552,14.3697,14.5428,811200.0
2008-11-26 16:00:00,23.53,23.58,23.36,23.36,5000.0,14.5428,14.5737,14.4377,14.4377,5000.0
2008-11-28 09:30:00,23.28,23.28,22.87,23.01,419000.0,14.3883,14.3883,14.1349,14.2214,419000.0
2008-11-28 10:00:00,23.02,23.12,22.98,23.01,573500.0,14.2276,14.2894,14.2029,14.2214,573500.0
2008-11-28 10:30:00,23.0,23.1,22.92,23.06,251700.0,14.2152,14.277,14.1658,14.2523,251700.0
2008-11-28 11:00:00,23.06,23.13,22.93,23.1,131900.0,14.2523,14.2956,14.172,14.277,131900.0
2008-11-28 11:30:00,23.11,23.13,23.0,23.11,133700.0,14.2832,14.2956,14.2152,14.2832,133700.0
2008-11-28 12:00:00,23.12,23.16,22.99,23.02,172200.0,14.2894,14.3141,14.2091,14.2276,172200.0
2008-11-28 12:30:00,23.02,23.15,22.97,23.05,265800.0,14.2276,14.3079,14.1967,14.2461,265800.0
2008-11-28 13:00:00,23.03,23.03,23.03,23.03,3600.0,14.2338,14.2338,14.2338,14.2338,3600.0
2008-11-28 13:30:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:00:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:30:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:00:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:30:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-12-01 09:30:00,22.25,22.3,21.78,21.8,594500.0,13.7517,13.7826,13.4612,13.4736,594500.0
2008-12-01 10:00:00,21.8,21.91,21.72,21.74,352600.0,13.4736,13.5416,13.4241,13.4365,352600.0
2008-12-01 10:30:00,21.74,21.75,21.51,21.51,284800.0,13.4365,13.4427,13.2943,13.2943,284800.0
2008-12-01 11:00:00,21.5,21.67,21.46,21.57,343800.0,13.2882,13.3932,13.2634,13.3314,343800.0
2008-12-01 11:30:00,21.56,21.67,21.55,21.58,219800.0,13.3252,13.3932,13.3191,13.3376,219800.0
2008-12-01 12:00:00,21.58,21.65,21.43,21.45,343200.0,13.3376,13.3809,13.2449,13.2572,343200.0
2008-12-01 12:30:00,21.45,21.53,21.39,21.52,404700.0,13.2572,13.3067,13.2202,13.3005,404700.0
2008-12-01 13:00:00,21.51,21.72,21.51,21.63,443600.0,13.2943,13.4241,13.2943,13.3685,443600.0
2008-12-01 13:30:00,21.6,21.72,21.5,21.63,158300.0,13.35,13.4241,13.2882,13.3685,158300.0
2008-12-01 14:00:00,21.64,21.66,21.46,21.61,231400.0,13.3747,13.387,13.2634,13.3561,231400.0
2008-12-01 14:30:00,21.61,21.8,21.55,21.64,329900.0,13.3561,13.4736,13.3191,13.3747,329900.0
2008-12-01 15:00:00,21.62,21.7,21.3,21.37,309100.0,13.3623,13.4118,13.1645,13.2078,309100.0
2008-12-01 15:30:00,21.37,21.39,20.85,20.97,719700.0,13.2078,13.2202,12.8864,12.9606,719700.0
2008-12-01 16:00:00,20.99,21.1,20.9,21.05,134900.0,12.9729,13.0409,12.9173,13.01,134900.0
2008-12-02 09:30:00,21.89,21.92,21.36,21.49,480700.0,13.5292,13.5477,13.2016,13.282,480700.0
2008-12-02 10:00:00,21.49,21.89,21.46,21.81,466900.0,13.282,13.5292,13.2634,13.4797,466900.0
2008-12-02 10:30:00,21.83,22.03,21.81,21.87,516500.0,13.4921,13.6157,13.4797,13.5168,516500.0
2008-12-02 11:00:00,21.87,21.97,21.72,21.87,327500.0,13.5168,13.5786,13.4241,13.5168,327500.0
2008-12-02 11:30:00,21.89,22.02,21.73,21.96,594200.0,13.5292,13.6095,13.4303,13.5725,594200.0
2008-12-02 12:00:00,21.96,22.17,21.96,22.11,447200.0,13.5725,13.7022,13.5725,13.6652,447200.0
2008-12-02 12:30:00,22.13,22.16,21.94,21.99,227300.0,13.6775,13.6961,13.5601,13.591,227300.0
2008-12-02 13:00:00,21.98,22.12,21.94,22.04,279600.0,13.5848,13.6713,13.5601,13.6219,279600.0
2008-12-02 13:30:00,22.04,22.04,21.77,21.82,320800.0,13.6219,13.6219,13.455,13.4859,320800.0
2008-12-02 14:00:00,21.83,21.87,21.41,21.54,484600.0,13.4921,13.5168,13.2325,13.3129,484600.0
2008-12-02 14:30:00,21.53,21.78,21.47,21.71,406800.0,13.3067,13.4612,13.2696,13.4179,406800.0
2008-12-02 15:00:00,21.71,22.08,21.47,21.97,786000.0,13.4179,13.6466,13.2696,13.5786,786000.0
2008-12-02 15:30:00,21.96,22.22,21.72,22.16,889600.0,13.5725,13.7332,13.4241,13.6961,889600.0
2008-12-02 16:00:00,22.16,22.16,22.16,22.16,46100.0,13.6961,13.6961,13.6961,13.6961,46100.0
2008-12-03 09:30:00,21.58,21.69,21.41,21.48,472800.0,13.3376,13.4056,13.2325,13.2758,472800.0
2008-12-03 10:00:00,21.46,21.83,21.37,21.78,468500.0,13.2634,13.4921,13.2078,13.4612,468500.0
2008-12-03 10:30:00,21.8,22.31,21.75,22.28,328300.0,13.4736,13.7888,13.4427,13.7702,328300.0
2008-12-03 11:00:00,22.3,22.42,22.12,22.15,381200.0,13.7826,13.8568,13.6713,13.6899,381200.0
2008-12-03 11:30:00,22.14,22.39,22.09,22.33,338700.0,13.6837,13.8382,13.6528,13.8011,338700.0
2008-12-03 12:00:00,22.33,22.34,22.02,22.19,253600.0,13.8011,13.8073,13.6095,13.7146,253600.0
2008-12-03 12:30:00,22.2,22.28,22.09,22.12,263300.0,13.7208,13.7702,13.6528,13.6713,263300.0
2008-12-03 13:00:00,22.16,22.17,21.79,21.81,145300.0,13.6961,13.7022,13.4674,13.4797,145300.0
2008-12-03 13:30:00,21.78,21.81,21.57,21.64,179300.0,13.4612,13.4797,13.3314,13.3747,179300.0
2008-12-03 14:00:00,21.66,22.13,21.63,22.02,387800.0,13.387,13.6775,13.3685,13.6095,387800.0
2008-12-03 14:30:00,22.01,22.23,21.96,21.97,576400.0,13.6034,13.7393,13.5725,13.5786,576400.0
2008-12-03 15:00:00,21.97,22.2,21.78,22.12,431100.0,13.5786,13.7208,13.4612,13.6713,431100.0
2008-12-03 15:30:00,22.13,22.49,22.01,22.41,732800.0,13.6775,13.9,13.6034,13.8506,732800.0
2008-12-03 16:00:00,22.43,22.45,22.43,22.45,19600.0,13.8629,13.8753,13.8629,13.8753,19600.0
2008-12-04 09:30:00,21.76,22.17,21.7,22.07,629800.0,13.4488,13.7022,13.4118,13.6404,629800.0
2008-12-04 10:00:00,22.06,22.23,21.87,21.97,288300.0,13.6343,13.7393,13.5168,13.5786,288300.0
2008-12-04 10:30:00,21.98,22.17,21.95,22.16,334700.0,13.5848,13.7022,13.5663,13.6961,334700.0
2008-12-04 11:00:00,22.15,22.19,21.91,22.04,319500.0,13.6899,13.7146,13.5416,13.6219,319500.0
2008-12-04 11:30:00,22.05,22.14,21.86,22.03,253500.0,13.6281,13.6837,13.5107,13.6157,253500.0
2008-12-04 12:00:00,22.04,22.07,21.82,21.86,314600.0,13.6219,13.6404,13.4859,13.5107,314600.0
2008-12-04 12:30:00,21.88,21.97,21.8,21.83,230400.0,13.523,13.5786,13.4736,13.4921,230400.0
2008-12-04 13:00:00,21.82,21.88,21.61,21.61,240800.0,13.4859,13.523,13.3561,13.3561,240800.0
2008-12-04 13:30:00,21.61,21.93,21.6,21.86,322400.0,13.3561,13.5539,13.35,13.5107,322400.0
2008-12-04 14:00:00,21.88,21.97,21.8,21.82,529700.0,13.523,13.5786,13.4736,13.4859,529700.0
2008-12-04 14:30:00,21.83,22.0,21.65,21.76,268900.0,13.4921,13.5972,13.3809,13.4488,268900.0
2008-12-04 15:00:00,21.73,21.76,21.21,21.21,437000.0,13.4303,13.4488,13.1089,13.1089,437000.0
2008-12-04 15:30:00,21.21,21.6,21.11,21.48,1193800.0,13.1089,13.35,13.0471,13.2758,1193800.0
2008-12-04 16:00:00,21.53,21.55,21.53,21.55,101700.0,13.3067,13.3191,13.3067,13.3191,101700.0
2008-12-05 09:30:00,21.33,21.52,21.2,21.22,316300.0,13.1831,13.3005,13.1027,13.1151,316300.0
2008-12-05 10:00:00,21.22,21.28,21.0,21.09,270400.0,13.1151,13.1522,12.9791,13.0348,270400.0
2008-12-05 10:30:00,21.07,21.25,21.0,21.15,302100.0,13.0224,13.1336,12.9791,13.0718,302100.0
2008-12-05 11:00:00,21.14,21.22,21.05,21.1,464800.0,13.0657,13.1151,13.01,13.0409,464800.0
2008-12-05 11:30:00,21.1,21.35,21.03,21.22,559300.0,13.0409,13.1954,12.9977,13.1151,559300.0
2008-12-05 12:00:00,21.22,21.42,21.19,21.4,289900.0,13.1151,13.2387,13.0966,13.2263,289900.0
2008-12-05 12:30:00,21.39,21.4,21.22,21.33,288100.0,13.2202,13.2263,13.1151,13.1831,288100.0
2008-12-05 13:00:00,21.34,21.58,21.31,21.45,252400.0,13.1893,13.3376,13.1707,13.2572,252400.0
2008-12-05 13:30:00,21.44,21.89,21.44,21.7,343700.0,13.2511,13.5292,13.2511,13.4118,343700.0
2008-12-05 14:00:00,21.73,21.82,21.54,21.66,310200.0,13.4303,13.4859,13.3129,13.387,310200.0
2008-12-05 14:30:00,21.67,22.24,21.59,22.13,395800.0,13.3932,13.7455,13.3438,13.6775,395800.0
2008-12-05 15:00:00,22.14,22.29,21.91,22.2,692600.0,13.6837,13.7764,13.5416,13.7208,692600.0
2008-12-05 15:30:00,22.2,22.6,22.18,22.58,901000.0,13.7208,13.968,13.7084,13.9557,901000.0
2008-12-05 16:00:00,22.58,22.58,22.42,22.58,124900.0,13.9557,13.9557,13.8568,13.9557,124900.0
2008-12-08 09:30:00,23.5,23.72,23.39,23.54,737500.0,14.5243,14.6602,14.4563,14.549,737500.0
2008-12-08 10:00:00,23.55,23.69,23.47,23.64,607100.0,14.5552,14.6417,14.5057,14.6108,607100.0
2008-12-08 10:30:00,23.66,24.0,23.62,23.9,368800.0,14.6231,14.8333,14.5984,14.7715,368800.0
2008-12-08 11:00:00,23.92,23.94,23.74,23.77,287700.0,14.7838,14.7962,14.6726,14.6911,287700.0
2008-12-08 11:30:00,23.77,23.92,23.61,23.65,412300.0,14.6911,14.7838,14.5922,14.617,412300.0
2008-12-08 12:00:00,23.66,23.75,23.59,23.68,390400.0,14.6231,14.6788,14.5799,14.6355,390400.0
2008-12-08 12:30:00,23.7,23.76,23.57,23.6,269000.0,14.6479,14.685,14.5675,14.5861,269000.0
2008-12-08 13:00:00,23.64,23.77,23.6,23.67,435100.0,14.6108,14.6911,14.5861,14.6293,435100.0
2008-12-08 13:30:00,23.64,23.64,23.44,23.58,496100.0,14.6108,14.6108,14.4872,14.5737,496100.0
2008-12-08 14:00:00,23.59,23.84,23.53,23.79,431800.0,14.5799,14.7344,14.5428,14.7035,431800.0
2008-12-08 14:30:00,23.79,24.02,23.73,24.01,507000.0,14.7035,14.8456,14.6664,14.8395,507000.0
2008-12-08 15:00:00,24.01,24.1,23.92,24.07,417200.0,14.8395,14.8951,14.7838,14.8766,417200.0
2008-12-08 15:30:00,24.07,24.15,23.64,23.83,629100.0,14.8766,14.926,14.6108,14.7282,629100.0
2008-12-08 16:00:00,23.93,23.94,23.31,23.91,13000.0,14.79,14.7962,14.4068,14.7777,13000.0
2008-12-09 09:30:00,23.46,23.6,23.17,23.46,541000.0,14.4995,14.5861,14.3203,14.4995,541000.0
2008-12-09 10:00:00,23.45,23.93,23.45,23.8,817400.0,14.4934,14.79,14.4934,14.7097,817400.0
2008-12-09 10:30:00,23.81,24.04,23.8,23.98,933000.0,14.7159,14.858,14.7097,14.8209,933000.0
2008-12-09 11:00:00,23.98,24.06,23.69,23.7,573400.0,14.8209,14.8704,14.6417,14.6479,573400.0
2008-12-09 11:30:00,23.7,23.96,23.7,23.89,731500.0,14.6479,14.8086,14.6479,14.7653,731500.0
2008-12-09 12:00:00,23.88,24.05,23.82,23.91,835000.0,14.7591,14.8642,14.722,14.7777,835000.0
2008-12-09 12:30:00,23.92,24.06,23.87,23.9,698400.0,14.7838,14.8704,14.7529,14.7715,698400.0
2008-12-09 13:00:00,23.92,23.98,23.74,23.78,356000.0,14.7838,14.8209,14.6726,14.6973,356000.0
2008-12-09 13:30:00,23.78,23.87,23.69,23.73,523400.0,14.6973,14.7529,14.6417,14.6664,523400.0
2008-12-09 14:00:00,23.72,23.76,23.39,23.43,631300.0,14.6602,14.685,14.4563,14.481,631300.0
2008-12-09 14:30:00,23.39,23.68,23.34,23.63,426400.0,14.4563,14.6355,14.4254,14.6046,426400.0
2008-12-09 15:00:00,23.64,23.75,23.39,23.4,1068800.0,14.6108,14.6788,14.4563,14.4625,1068800.0
2008-12-09 15:30:00,23.39,23.57,23.32,23.37,1136300.0,14.4563,14.5675,14.413,14.4439,1136300.0
2008-12-09 16:00:00,23.36,23.76,23.29,23.76,5159100.0,14.4377,14.685,14.3945,14.685,5159100.0
2008-12-10 09:30:00,24.24,24.55,24.19,24.38,902100.0,14.9816,15.1732,14.9507,15.0681,902100.0
2008-12-10 10:00:00,24.38,24.74,24.36,24.65,500700.0,15.0681,15.2906,15.0558,15.235,500700.0
2008-12-10 10:30:00,24.65,24.68,24.35,24.46,550200.0,15.235,15.2536,15.0496,15.1176,550200.0
2008-12-10 11:00:00,24.48,24.69,24.47,24.56,327000.0,15.13,15.2597,15.1238,15.1794,327000.0
2008-12-10 11:30:00,24.57,24.77,24.54,24.69,321300.0,15.1856,15.3092,15.167,15.2597,321300.0
2008-12-10 12:00:00,24.71,24.82,24.56,24.56,342800.0,15.2721,15.3401,15.1794,15.1794,342800.0
2008-12-10 12:30:00,24.56,24.71,24.5,24.61,247500.0,15.1794,15.2721,15.1423,15.2103,247500.0
2008-12-10 13:00:00,24.62,24.8,24.6,24.7,201800.0,15.2165,15.3277,15.2041,15.2659,201800.0
2008-12-10 13:30:00,24.68,24.74,24.29,24.35,353000.0,15.2536,15.2906,15.0125,15.0496,353000.0
2008-12-10 14:00:00,24.33,24.5,24.26,24.31,410200.0,15.0372,15.1423,14.994,15.0249,410200.0
2008-12-10 14:30:00,24.31,24.51,24.23,24.42,679800.0,15.0249,15.1485,14.9754,15.0929,679800.0
2008-12-10 15:00:00,24.41,24.74,24.38,24.74,458000.0,15.0867,15.2906,15.0681,15.2906,458000.0
2008-12-10 15:30:00,24.72,24.88,24.51,24.81,464800.0,15.2783,15.3772,15.1485,15.3339,464800.0
2008-12-10 16:00:00,24.83,24.83,24.82,24.82,2400.0,15.3463,15.3463,15.3401,15.3401,2400.0
2008-12-11 09:30:00,24.69,24.96,24.55,24.9,342800.0,15.2597,15.4266,15.1732,15.3895,342800.0
2008-12-11 10:00:00,24.91,25.18,24.87,25.12,521100.0,15.3957,15.5626,15.371,15.5255,521100.0
2008-12-11 10:30:00,25.11,25.18,25.02,25.1,331700.0,15.5193,15.5626,15.4637,15.5131,331700.0
2008-12-11 11:00:00,25.1,25.25,25.01,25.03,264400.0,15.5131,15.6059,15.4575,15.4699,264400.0
2008-12-11 11:30:00,25.02,25.3,25.0,25.28,302200.0,15.4637,15.6368,15.4513,15.6244,302200.0
2008-12-11 12:00:00,25.29,25.37,25.08,25.08,204700.0,15.6306,15.68,15.5008,15.5008,204700.0
2008-12-11 12:30:00,25.09,25.28,25.08,25.27,192400.0,15.507,15.6244,15.5008,15.6182,192400.0
2008-12-11 13:00:00,25.26,25.27,25.06,25.11,213700.0,15.612,15.6182,15.4884,15.5193,213700.0
2008-12-11 13:30:00,25.15,25.16,24.93,24.94,258400.0,15.544,15.5502,15.4081,15.4143,258400.0
2008-12-11 14:00:00,24.93,24.98,24.81,24.87,142000.0,15.4081,15.439,15.3339,15.371,142000.0
2008-12-11 14:30:00,24.89,24.96,24.43,24.5,462300.0,15.3834,15.4266,15.099,15.1423,462300.0
2008-12-11 15:00:00,24.5,24.5,24.2,24.4,623500.0,15.1423,15.1423,14.9569,15.0805,623500.0
2008-12-11 15:30:00,24.4,24.42,24.17,24.33,901200.0,15.0805,15.0929,14.9384,15.0372,901200.0
2008-12-11 16:00:00,24.34,24.45,24.34,24.45,37800.0,15.0434,15.1114,15.0434,15.1114,37800.0
2008-12-12 09:30:00,23.69,24.18,23.52,24.1,681100.0,14.6417,14.9445,14.5366,14.8951,681100.0
2008-12-12 10:00:00,24.11,24.18,23.85,24.01,269200.0,14.9013,14.9445,14.7406,14.8395,269200.0
2008-12-12 10:30:00,24.02,24.26,23.88,24.26,264200.0,14.8456,14.994,14.7591,14.994,264200.0
2008-12-12 11:00:00,24.25,24.32,24.02,24.04,228000.0,14.9878,15.0311,14.8456,14.858,228000.0
2008-12-12 11:30:00,24.03,24.09,23.92,23.98,202600.0,14.8518,14.8889,14.7838,14.8209,202600.0
2008-12-12 12:00:00,23.99,24.23,23.99,24.21,372300.0,14.8271,14.9754,14.8271,14.9631,372300.0
2008-12-12 12:30:00,24.2,24.52,24.14,24.45,236900.0,14.9569,15.1547,14.9198,15.1114,236900.0
2008-12-12 13:00:00,24.45,24.54,24.24,24.3,503400.0,15.1114,15.167,14.9816,15.0187,503400.0
2008-12-12 13:30:00,24.34,24.38,24.13,24.22,228200.0,15.0434,15.0681,14.9136,14.9693,228200.0
2008-12-12 14:00:00,24.2,24.48,24.17,24.3,390800.0,14.9569,15.13,14.9384,15.0187,390800.0
2008-12-12 14:30:00,24.27,24.59,24.17,24.54,689700.0,15.0002,15.1979,14.9384,15.167,689700.0
2008-12-12 15:00:00,24.53,24.69,24.38,24.57,511400.0,15.1609,15.2597,15.0681,15.1856,511400.0
2008-12-12 15:30:00,24.59,24.62,24.39,24.57,713700.0,15.1979,15.2165,15.0743,15.1856,713700.0
2008-12-12 16:00:00,24.57,24.6,24.57,24.6,107500.0,15.1856,15.2041,15.1856,15.2041,107500.0
2008-12-15 09:30:00,24.66,24.69,24.43,24.43,324200.0,15.2412,15.2597,15.099,15.099,324200.0
2008-12-15 10:00:00,24.43,24.43,24.28,24.39,249400.0,15.099,15.099,15.0063,15.0743,249400.0
2008-12-15 10:30:00,24.4,24.53,24.34,24.34,230500.0,15.0805,15.1609,15.0434,15.0434,230500.0
2008-12-15 11:00:00,24.34,24.48,24.27,24.46,347900.0,15.0434,15.13,15.0002,15.1176,347900.0
2008-12-15 11:30:00,24.46,24.52,24.37,24.46,235900.0,15.1176,15.1547,15.062,15.1176,235900.0
2008-12-15 12:00:00,24.48,24.55,24.42,24.55,287400.0,15.13,15.1732,15.0929,15.1732,287400.0
2008-12-15 12:30:00,24.55,24.56,24.36,24.39,203600.0,15.1732,15.1794,15.0558,15.0743,203600.0
2008-12-15 13:00:00,24.38,24.38,24.14,24.31,370000.0,15.0681,15.0681,14.9198,15.0249,370000.0
2008-12-15 13:30:00,24.31,24.38,24.28,24.31,272600.0,15.0249,15.0681,15.0063,15.0249,272600.0
2008-12-15 14:00:00,24.31,24.38,24.2,24.24,520800.0,15.0249,15.0681,14.9569,14.9816,520800.0
2008-12-15 14:30:00,24.24,24.28,24.13,24.13,951600.0,14.9816,15.0063,14.9136,14.9136,951600.0
2008-12-15 15:00:00,24.13,24.17,24.02,24.09,812700.0,14.9136,14.9384,14.8456,14.8889,812700.0
2008-12-15 15:30:00,24.08,24.47,24.04,24.33,682000.0,14.8827,15.1238,14.858,15.0372,682000.0
2008-12-15 16:00:00,24.38,24.39,24.38,24.39,10300.0,15.0681,15.0743,15.0681,15.0743,10300.0
2008-12-16 09:30:00,24.66,24.91,24.6,24.81,370300.0,15.2412,15.3957,15.2041,15.3339,370300.0
2008-12-16 10:00:00,24.79,24.91,24.73,24.84,290000.0,15.3215,15.3957,15.2845,15.3525,290000.0
2008-12-16 10:30:00,24.83,24.9,24.74,24.79,215200.0,15.3463,15.3895,15.2906,15.3215,215200.0
2008-12-16 11:00:00,24.79,24.89,24.77,24.88,425500.0,15.3215,15.3834,15.3092,15.3772,425500.0
2008-12-16 11:30:00,24.88,24.99,24.86,24.93,300400.0,15.3772,15.4452,15.3648,15.4081,300400.0
2008-12-16 12:00:00,24.92,24.93,24.84,24.85,339700.0,15.4019,15.4081,15.3525,15.3586,339700.0
2008-12-16 12:30:00,24.84,24.91,24.83,24.86,192200.0,15.3525,15.3957,15.3463,15.3648,192200.0
2008-12-16 13:00:00,24.86,24.99,24.84,24.97,346300.0,15.3648,15.4452,15.3525,15.4328,346300.0
2008-12-16 13:30:00,24.97,25.0,24.88,24.93,396500.0,15.4328,15.4513,15.3772,15.4081,396500.0
2008-12-16 14:00:00,24.93,25.32,24.9,25.21,488600.0,15.4081,15.6491,15.3895,15.5811,488600.0
2008-12-16 14:30:00,25.21,25.66,25.21,25.66,941000.0,15.5811,15.8593,15.5811,15.8593,941000.0
2008-12-16 15:00:00,25.67,26.15,25.47,26.11,1126900.0,15.8654,16.1621,15.7418,16.1374,1126900.0
2008-12-16 15:30:00,26.11,26.4,25.92,26.22,931700.0,16.1374,16.3166,16.0199,16.2054,931700.0
2008-12-16 16:00:00,26.27,26.27,26.2,26.24,7100.0,16.2363,16.2363,16.193,16.2177,7100.0
2008-12-17 09:30:00,25.53,25.71,25.31,25.69,1019700.0,15.7789,15.8902,15.6429,15.8778,1019700.0
2008-12-17 10:00:00,25.7,25.71,25.33,25.48,596400.0,15.884,15.8902,15.6553,15.748,596400.0
2008-12-17 10:30:00,25.47,25.59,25.39,25.56,582100.0,15.7418,15.816,15.6924,15.7975,582100.0
2008-12-17 11:00:00,25.58,25.63,25.48,25.49,573200.0,15.8098,15.8407,15.748,15.7542,573200.0
2008-12-17 11:30:00,25.48,25.59,25.46,25.55,303300.0,15.748,15.816,15.7356,15.7913,303300.0
2008-12-17 12:00:00,25.54,25.73,25.49,25.66,410300.0,15.7851,15.9025,15.7542,15.8593,410300.0
2008-12-17 12:30:00,25.67,25.77,25.57,25.71,514500.0,15.8654,15.9272,15.8036,15.8902,514500.0
2008-12-17 13:00:00,25.71,25.84,25.65,25.77,363200.0,15.8902,15.9705,15.8531,15.9272,363200.0
2008-12-17 13:30:00,25.76,25.96,25.73,25.83,400000.0,15.9211,16.0447,15.9025,15.9643,400000.0
2008-12-17 14:00:00,25.82,25.95,25.6,25.62,492600.0,15.9581,16.0385,15.8222,15.8345,492600.0
2008-12-17 14:30:00,25.65,25.7,25.47,25.59,708500.0,15.8531,15.884,15.7418,15.816,708500.0
2008-12-17 15:00:00,25.6,25.79,25.6,25.66,588800.0,15.8222,15.9396,15.8222,15.8593,588800.0
2008-12-17 15:30:00,25.65,25.77,25.55,25.6,604700.0,15.8531,15.9272,15.7913,15.8222,604700.0
2008-12-17 16:00:00,25.6,25.67,25.6,25.67,18000.0,15.8222,15.8654,15.8222,15.8654,18000.0
2008-12-18 09:30:00,25.79,25.87,25.37,25.46,341600.0,15.9396,15.989,15.68,15.7356,341600.0
2008-12-18 10:00:00,25.46,25.64,25.46,25.63,187700.0,15.7356,15.8469,15.7356,15.8407,187700.0
2008-12-18 10:30:00,25.63,25.69,25.56,25.58,244600.0,15.8407,15.8778,15.7975,15.8098,244600.0
2008-12-18 11:00:00,25.58,25.67,25.45,25.55,222500.0,15.8098,15.8654,15.7295,15.7913,222500.0
2008-12-18 11:30:00,25.54,25.67,25.52,25.66,211900.0,15.7851,15.8654,15.7727,15.8593,211900.0
2008-12-18 12:00:00,25.67,25.69,25.53,25.53,217100.0,15.8654,15.8778,15.7789,15.7789,217100.0
2008-12-18 12:30:00,25.53,25.66,25.52,25.66,188900.0,15.7789,15.8593,15.7727,15.8593,188900.0
2008-12-18 13:00:00,25.66,25.7,25.59,25.6,241200.0,15.8593,15.884,15.816,15.8222,241200.0
2008-12-18 13:30:00,25.6,25.63,25.4,25.42,207100.0,15.8222,15.8407,15.6986,15.7109,207100.0
2008-12-18 14:00:00,25.41,25.44,25.1,25.21,533600.0,15.7047,15.7233,15.5131,15.5811,533600.0
2008-12-18 14:30:00,25.2,25.33,25.15,25.25,504000.0,15.575,15.6553,15.544,15.6059,504000.0
2008-12-18 15:00:00,25.24,25.28,24.84,24.86,412800.0,15.5997,15.6244,15.3525,15.3648,412800.0
2008-12-18 15:30:00,24.85,25.14,24.83,25.09,846500.0,15.3586,15.5379,15.3463,15.507,846500.0
2008-12-18 16:00:00,25.11,25.11,25.11,25.11,59100.0,15.5193,15.5193,15.5193,15.5193,59100.0
2008-12-19 09:30:00,25.3,25.37,25.08,25.18,313600.0,15.6368,15.68,15.5008,15.5626,313600.0
2008-12-19 10:00:00,25.2,25.57,25.19,25.48,652800.0,15.575,15.8036,15.5688,15.748,652800.0
2008-12-19 10:30:00,25.49,25.49,25.29,25.31,251600.0,15.7542,15.7542,15.6306,15.6429,251600.0
2008-12-19 11:00:00,25.31,25.33,25.15,25.15,168900.0,15.6429,15.6553,15.544,15.544,168900.0
2008-12-19 11:30:00,25.16,25.21,24.93,24.95,285900.0,15.5502,15.5811,15.4081,15.4204,285900.0
2008-12-19 12:00:00,24.96,25.01,24.83,25.0,312700.0,15.4266,15.4575,15.3463,15.4513,312700.0
2008-12-19 12:30:00,25.01,25.08,24.97,25.06,200600.0,15.4575,15.5008,15.4328,15.4884,200600.0
2008-12-19 13:00:00,25.05,25.2,25.04,25.19,202000.0,15.4822,15.575,15.4761,15.5688,202000.0
2008-12-19 13:30:00,25.2,25.26,25.07,25.13,151700.0,15.575,15.612,15.4946,15.5317,151700.0
2008-12-19 14:00:00,25.13,25.19,24.96,25.06,232700.0,15.5317,15.5688,15.4266,15.4884,232700.0
2008-12-19 14:30:00,25.08,25.21,25.03,25.12,171400.0,15.5008,15.5811,15.4699,15.5255,171400.0
2008-12-19 15:00:00,25.12,25.18,24.94,25.07,250400.0,15.5255,15.5626,15.4143,15.4946,250400.0
2008-12-19 15:30:00,25.07,25.14,24.94,25.04,375300.0,15.4946,15.5379,15.4143,15.4761,375300.0
2008-12-19 16:00:00,25.04,25.23,25.01,25.04,28600.0,15.4761,15.5935,15.4575,15.4761,28600.0
2008-12-22 09:30:00,25.0,25.0,24.61,24.65,424600.0,15.4513,15.4513,15.2103,15.235,424600.0
2008-12-22 10:00:00,24.65,24.67,24.47,24.53,241700.0,15.235,15.2474,15.1238,15.1609,241700.0
2008-12-22 10:30:00,24.53,24.68,24.51,24.62,338500.0,15.1609,15.2536,15.1485,15.2165,338500.0
2008-12-22 11:00:00,24.62,24.63,24.42,24.45,289600.0,15.2165,15.2227,15.0929,15.1114,289600.0
2008-12-22 11:30:00,24.45,24.45,24.26,24.36,258900.0,15.1114,15.1114,14.994,15.0558,258900.0
2008-12-22 12:00:00,24.35,24.35,24.24,24.32,210600.0,15.0496,15.0496,14.9816,15.0311,210600.0
2008-12-22 12:30:00,24.32,24.38,24.22,24.35,439300.0,15.0311,15.0681,14.9693,15.0496,439300.0
2008-12-22 13:00:00,24.35,24.38,24.25,24.33,381100.0,15.0496,15.0681,14.9878,15.0372,381100.0
2008-12-22 13:30:00,24.32,24.36,24.18,24.22,289500.0,15.0311,15.0558,14.9445,14.9693,289500.0
2008-12-22 14:00:00,24.21,24.29,24.02,24.09,281100.0,14.9631,15.0125,14.8456,14.8889,281100.0
2008-12-22 14:30:00,24.1,24.17,24.07,24.11,510800.0,14.8951,14.9384,14.8766,14.9013,510800.0
2008-12-22 15:00:00,24.11,24.13,23.88,23.94,526800.0,14.9013,14.9136,14.7591,14.7962,526800.0
2008-12-22 15:30:00,23.94,24.3,23.93,24.23,688500.0,14.7962,15.0187,14.79,14.9754,688500.0
2008-12-22 16:00:00,24.2,24.23,24.2,24.23,3900.0,14.9569,14.9754,14.9569,14.9754,3900.0
2008-12-23 09:30:00,24.0,24.33,24.0,24.28,389500.0,14.8333,15.0372,14.8333,15.0063,389500.0
2008-12-23 10:00:00,24.28,24.3,24.12,24.3,411500.0,15.0063,15.0187,14.9075,15.0187,411500.0
2008-12-23 10:30:00,24.29,24.38,24.25,24.27,197000.0,15.0125,15.0681,14.9878,15.0002,197000.0
2008-12-23 11:00:00,24.27,24.32,24.06,24.1,223800.0,15.0002,15.0311,14.8704,14.8951,223800.0
2008-12-23 11:30:00,24.1,24.17,24.04,24.04,187500.0,14.8951,14.9384,14.858,14.858,187500.0
2008-12-23 12:00:00,24.05,24.05,23.92,23.99,192200.0,14.8642,14.8642,14.7838,14.8271,192200.0
2008-12-23 12:30:00,24.01,24.02,23.92,23.98,268500.0,14.8395,14.8456,14.7838,14.8209,268500.0
2008-12-23 13:00:00,23.97,24.0,23.9,23.98,174600.0,14.8147,14.8333,14.7715,14.8209,174600.0
2008-12-23 13:30:00,23.98,24.14,23.94,24.11,277100.0,14.8209,14.9198,14.7962,14.9013,277100.0
2008-12-23 14:00:00,24.1,24.14,24.02,24.08,184900.0,14.8951,14.9198,14.8456,14.8827,184900.0
2008-12-23 14:30:00,24.09,24.12,23.8,23.83,350500.0,14.8889,14.9075,14.7097,14.7282,350500.0
2008-12-23 15:00:00,23.82,24.01,23.79,23.94,439500.0,14.722,14.8395,14.7035,14.7962,439500.0
2008-12-23 15:30:00,23.94,24.0,23.85,23.94,660100.0,14.7962,14.8333,14.7406,14.7962,660100.0
2008-12-23 16:00:00,23.98,24.1,23.89,24.1,21500.0,14.8209,14.8951,14.7653,14.8951,21500.0
2008-12-24 09:30:00,23.09,23.14,22.61,22.74,262200.0,15.0021,15.0346,14.6902,14.7747,262200.0
2008-12-24 10:00:00,22.75,22.89,22.71,22.87,272500.0,14.7812,14.8721,14.7552,14.8592,272500.0
2008-12-24 10:30:00,22.87,22.99,22.75,22.95,360800.0,14.8592,14.9371,14.7812,14.9111,360800.0
2008-12-24 11:00:00,22.95,22.99,22.88,22.94,382800.0,14.9111,14.9371,14.8657,14.9046,382800.0
2008-12-24 11:30:00,22.93,23.0,22.9,22.95,381100.0,14.8981,14.9436,14.8786,14.9111,381100.0
2008-12-24 12:00:00,22.95,22.99,22.93,22.96,344700.0,14.9111,14.9371,14.8981,14.9176,344700.0
2008-12-24 12:30:00,22.97,23.06,22.97,23.0,614100.0,14.9241,14.9826,14.9241,14.9436,614100.0
2008-12-24 13:00:00,23.03,24.0,22.98,23.04,77400.0,14.9631,15.5933,14.9306,14.9696,77400.0
2008-12-26 09:30:00,22.96,23.0,22.88,22.88,290500.0,14.9176,14.9436,14.8657,14.8657,290500.0
2008-12-26 10:00:00,22.88,22.92,22.83,22.84,122300.0,14.8657,14.8916,14.8332,14.8397,122300.0
2008-12-26 10:30:00,22.84,22.84,22.77,22.8,115400.0,14.8397,14.8397,14.7942,14.8137,115400.0
2008-12-26 11:00:00,22.8,22.8,22.66,22.69,147400.0,14.8137,14.8137,14.7227,14.7422,147400.0
2008-12-26 11:30:00,22.69,22.77,22.66,22.74,68300.0,14.7422,14.7942,14.7227,14.7747,68300.0
2008-12-26 12:00:00,22.73,22.78,22.55,22.64,269200.0,14.7682,14.8007,14.6512,14.7097,269200.0
2008-12-26 12:30:00,22.63,22.76,22.62,22.71,505400.0,14.7032,14.7877,14.6967,14.7552,505400.0
2008-12-26 13:00:00,22.69,22.76,22.67,22.74,80500.0,14.7422,14.7877,14.7292,14.7747,80500.0
2008-12-26 13:30:00,22.74,22.81,22.73,22.79,236100.0,14.7747,14.8202,14.7682,14.8072,236100.0
2008-12-26 14:00:00,22.79,22.88,22.75,22.84,410900.0,14.8072,14.8657,14.7812,14.8397,410900.0
2008-12-26 14:30:00,22.85,22.93,22.83,22.9,240900.0,14.8462,14.8981,14.8332,14.8786,240900.0
2008-12-26 15:00:00,22.91,22.97,22.87,22.95,363800.0,14.8851,14.9241,14.8592,14.9111,363800.0
2008-12-26 15:30:00,22.96,22.98,22.87,22.92,247800.0,14.9176,14.9306,14.8592,14.8916,247800.0
2008-12-26 16:00:00,22.97,22.97,22.65,22.67,5900.0,14.9241,14.9241,14.7162,14.7292,5900.0
2008-12-29 09:30:00,23.24,23.24,23.0,23.06,436100.0,15.0996,15.0996,14.9436,14.9826,436100.0
2008-12-29 10:00:00,23.05,23.05,22.86,22.99,288600.0,14.9761,14.9761,14.8527,14.9371,288600.0
2008-12-29 10:30:00,22.99,23.01,22.95,22.97,177600.0,14.9371,14.9501,14.9111,14.9241,177600.0
2008-12-29 11:00:00,22.97,23.02,22.94,22.99,508900.0,14.9241,14.9566,14.9046,14.9371,508900.0
2008-12-29 11:30:00,22.99,23.02,22.97,23.01,237100.0,14.9371,14.9566,14.9241,14.9501,237100.0
2008-12-29 12:00:00,23.02,23.04,22.98,22.99,156900.0,14.9566,14.9696,14.9306,14.9371,156900.0
2008-12-29 12:30:00,22.98,23.02,22.87,22.87,270600.0,14.9306,14.9566,14.8592,14.8592,270600.0
2008-12-29 13:00:00,22.87,22.9,22.75,22.76,206500.0,14.8592,14.8786,14.7812,14.7877,206500.0
2008-12-29 13:30:00,22.77,22.87,22.77,22.85,274000.0,14.7942,14.8592,14.7942,14.8462,274000.0
2008-12-29 14:00:00,22.85,22.91,22.74,22.87,161800.0,14.8462,14.8851,14.7747,14.8592,161800.0
2008-12-29 14:30:00,22.88,22.9,22.8,22.85,266500.0,14.8657,14.8786,14.8137,14.8462,266500.0
2008-12-29 15:00:00,22.88,23.01,22.86,22.87,296500.0,14.8657,14.9501,14.8527,14.8592,296500.0
2008-12-29 15:30:00,22.87,23.01,22.81,22.98,453500.0,14.8592,14.9501,14.8202,14.9306,453500.0
2008-12-29 16:00:00,23.06,23.06,23.06,23.06,11800.0,14.9826,14.9826,14.9826,14.9826,11800.0
2008-12-30 09:30:00,23.3,23.3,23.14,23.16,393400.0,15.1385,15.1385,15.0346,15.0476,393400.0
2008-12-30 10:00:00,23.16,23.29,23.09,23.29,418200.0,15.0476,15.132,15.0021,15.132,418200.0
2008-12-30 10:30:00,23.29,23.37,23.29,23.33,384700.0,15.132,15.184,15.132,15.158,384700.0
2008-12-30 11:00:00,23.34,23.35,23.27,23.34,467600.0,15.1645,15.171,15.119,15.1645,467600.0
2008-12-30 11:30:00,23.34,23.46,23.33,23.39,739600.0,15.1645,15.2425,15.158,15.197,739600.0
2008-12-30 12:00:00,23.39,23.42,23.33,23.39,324300.0,15.197,15.2165,15.158,15.197,324300.0
2008-12-30 12:30:00,23.39,23.45,23.29,23.37,876200.0,15.197,15.236,15.132,15.184,876200.0
2008-12-30 13:00:00,23.38,23.39,23.27,23.32,354500.0,15.1905,15.197,15.119,15.1515,354500.0
2008-12-30 13:30:00,23.32,23.36,23.29,23.31,362500.0,15.1515,15.1775,15.132,15.145,362500.0
2008-12-30 14:00:00,23.31,23.42,23.29,23.4,555400.0,15.145,15.2165,15.132,15.2035,555400.0
2008-12-30 14:30:00,23.41,23.42,23.32,23.33,423600.0,15.21,15.2165,15.1515,15.158,423600.0
2008-12-30 15:00:00,23.33,23.4,23.28,23.34,547700.0,15.158,15.2035,15.1255,15.1645,547700.0
2008-12-30 15:30:00,23.35,23.63,23.33,23.57,792700.0,15.171,15.3529,15.158,15.314,792700.0
2008-12-30 16:00:00,23.61,23.61,23.36,23.36,186300.0,15.3399,15.3399,15.1775,15.1775,186300.0
2008-12-31 09:30:00,23.54,23.58,23.2,23.56,803300.0,15.2945,15.3205,15.0736,15.3075,803300.0
2008-12-31 10:00:00,23.56,23.7,23.54,23.64,413200.0,15.3075,15.3984,15.2945,15.3594,413200.0
2008-12-31 10:30:00,23.65,23.67,23.57,23.64,216500.0,15.3659,15.3789,15.314,15.3594,216500.0
2008-12-31 11:00:00,23.62,23.66,23.55,23.62,417500.0,15.3464,15.3724,15.301,15.3464,417500.0
2008-12-31 11:30:00,23.61,23.66,23.58,23.62,307900.0,15.3399,15.3724,15.3205,15.3464,307900.0
2008-12-31 12:00:00,23.62,23.73,23.61,23.68,793800.0,15.3464,15.4179,15.3399,15.3854,793800.0
2008-12-31 12:30:00,23.7,23.74,23.67,23.72,142700.0,15.3984,15.4244,15.3789,15.4114,142700.0
2008-12-31 13:00:00,23.72,23.76,23.61,23.64,254900.0,15.4114,15.4374,15.3399,15.3594,254900.0
2008-12-31 13:30:00,23.63,23.77,23.6,23.77,301900.0,15.3529,15.4439,15.3335,15.4439,301900.0
2008-12-31 14:00:00,23.78,23.87,23.74,23.8,286400.0,15.4504,15.5089,15.4244,15.4634,286400.0
2008-12-31 14:30:00,23.8,23.87,23.69,23.85,223200.0,15.4634,15.5089,15.3919,15.4959,223200.0
2008-12-31 15:00:00,23.86,23.89,23.78,23.83,359200.0,15.5024,15.5219,15.4504,15.4829,359200.0
2008-12-31 15:30:00,23.83,23.91,23.65,23.69,580400.0,15.4829,15.5349,15.3659,15.3919,580400.0
2008-12-31 16:00:00,23.7,23.7,23.57,23.68,45100.0,15.3984,15.3984,15.314,15.3854,45100.0
2009-01-02 09:30:00,23.92,24.08,23.92,23.98,602300.0,15.5414,15.6453,15.5414,15.5803,602300.0
2009-01-02 10:00:00,23.98,24.23,23.92,24.2,181000.0,15.5803,15.7428,15.5414,15.7233,181000.0
2009-01-02 10:30:00,24.21,24.45,24.21,24.45,380200.0,15.7298,15.8857,15.7298,15.8857,380200.0
2009-01-02 11:00:00,24.45,24.48,24.38,24.46,238300.0,15.8857,15.9052,15.8402,15.8922,238300.0
2009-01-02 11:30:00,24.46,24.57,24.44,24.44,380400.0,15.8922,15.9637,15.8792,15.8792,380400.0
2009-01-02 12:00:00,24.45,24.55,24.45,24.52,100800.0,15.8857,15.9507,15.8857,15.9312,100800.0
2009-01-02 12:30:00,24.52,24.65,24.51,24.59,202600.0,15.9312,16.0157,15.9247,15.9767,202600.0
2009-01-02 13:00:00,24.6,24.71,24.56,24.7,118100.0,15.9832,16.0546,15.9572,16.0481,118100.0
2009-01-02 13:30:00,24.69,24.79,24.67,24.77,112400.0,16.0416,16.1066,16.0287,16.0936,112400.0
2009-01-02 14:00:00,24.77,24.83,24.68,24.82,163400.0,16.0936,16.1326,16.0352,16.1261,163400.0
2009-01-02 14:30:00,24.83,24.92,24.81,24.92,193900.0,16.1326,16.1911,16.1196,16.1911,193900.0
2009-01-02 15:00:00,24.92,24.98,24.9,24.97,297100.0,16.1911,16.2301,16.1781,16.2236,297100.0
2009-01-02 15:30:00,24.97,25.06,24.89,24.89,428000.0,16.2236,16.282,16.1716,16.1716,428000.0
2009-01-02 16:00:00,24.83,24.83,24.83,24.83,2300.0,16.1326,16.1326,16.1326,16.1326,2300.0
2009-01-05 09:30:00,24.85,24.91,24.64,24.69,388800.0,16.1456,16.1846,16.0092,16.0416,388800.0
2009-01-05 10:00:00,24.7,24.98,24.7,24.97,677200.0,16.0481,16.2301,16.0481,16.2236,677200.0
2009-01-05 10:30:00,24.97,25.15,24.94,25.1,294100.0,16.2236,16.3405,16.2041,16.308,294100.0
2009-01-05 11:00:00,25.09,25.15,25.05,25.06,134400.0,16.3015,16.3405,16.2755,16.282,134400.0
2009-01-05 11:30:00,25.06,25.15,25.03,25.07,235200.0,16.282,16.3405,16.2626,16.2885,235200.0
2009-01-05 12:00:00,25.07,25.29,25.07,25.26,147900.0,16.2885,16.4315,16.2885,16.412,147900.0
2009-01-05 12:30:00,25.24,25.24,25.09,25.18,99100.0,16.399,16.399,16.3015,16.36,99100.0
2009-01-05 13:00:00,25.18,25.31,25.17,25.28,179800.0,16.36,16.4445,16.3535,16.425,179800.0
2009-01-05 13:30:00,25.29,25.39,25.2,25.36,195800.0,16.4315,16.4965,16.373,16.477,195800.0
2009-01-05 14:00:00,25.38,25.39,25.21,25.21,178300.0,16.49,16.4965,16.3795,16.3795,178300.0
2009-01-05 14:30:00,25.21,25.26,25.06,25.13,190300.0,16.3795,16.412,16.282,16.3275,190300.0
2009-01-05 15:00:00,25.13,25.23,25.02,25.03,428300.0,16.3275,16.3925,16.2561,16.2626,428300.0
2009-01-05 15:30:00,25.02,25.19,25.0,25.13,265900.0,16.2561,16.3665,16.2431,16.3275,265900.0
2009-01-05 16:00:00,25.23,25.3,25.23,25.3,16100.0,16.3925,16.438,16.3925,16.438,16100.0
2009-01-06 09:30:00,25.5,25.72,25.5,25.66,553200.0,16.5679,16.7109,16.5679,16.6719,553200.0
2009-01-06 10:00:00,25.66,25.76,25.37,25.38,366000.0,16.6719,16.7369,16.4835,16.49,366000.0
2009-01-06 10:30:00,25.4,25.55,25.4,25.42,221100.0,16.503,16.6004,16.503,16.5159,221100.0
2009-01-06 11:00:00,25.42,25.43,25.3,25.35,221900.0,16.5159,16.5224,16.438,16.4705,221900.0
2009-01-06 11:30:00,25.35,25.44,25.34,25.42,163700.0,16.4705,16.5289,16.464,16.5159,163700.0
2009-01-06 12:00:00,25.43,25.52,25.39,25.51,128000.0,16.5224,16.5809,16.4965,16.5744,128000.0
2009-01-06 12:30:00,25.51,25.74,25.5,25.71,288500.0,16.5744,16.7239,16.5679,16.7044,288500.0
2009-01-06 13:00:00,25.71,25.74,25.51,25.57,205000.0,16.7044,16.7239,16.5744,16.6134,205000.0
2009-01-06 13:30:00,25.54,25.64,25.51,25.61,295800.0,16.5939,16.6589,16.5744,16.6394,295800.0
2009-01-06 14:00:00,25.6,25.77,25.5,25.74,297000.0,16.6329,16.7433,16.5679,16.7239,297000.0
2009-01-06 14:30:00,25.74,25.88,25.71,25.84,328500.0,16.7239,16.8148,16.7044,16.7888,328500.0
2009-01-06 15:00:00,25.84,25.88,25.53,25.59,280200.0,16.7888,16.8148,16.5874,16.6264,280200.0
2009-01-06 15:30:00,25.58,25.69,25.5,25.63,389600.0,16.6199,16.6914,16.5679,16.6524,389600.0
2009-01-06 16:00:00,25.68,25.68,25.68,25.68,21100.0,16.6849,16.6849,16.6849,16.6849,21100.0
2009-01-07 09:30:00,24.9,24.9,24.56,24.74,515700.0,16.1781,16.1781,15.9572,16.0741,515700.0
2009-01-07 10:00:00,24.73,24.77,24.4,24.46,347800.0,16.0676,16.0936,15.8532,15.8922,347800.0
2009-01-07 10:30:00,24.45,24.51,24.25,24.49,460600.0,15.8857,15.9247,15.7558,15.9117,460600.0
2009-01-07 11:00:00,24.49,24.58,24.41,24.52,380000.0,15.9117,15.9702,15.8597,15.9312,380000.0
2009-01-07 11:30:00,24.51,24.7,24.48,24.66,165500.0,15.9247,16.0481,15.9052,16.0222,165500.0
2009-01-07 12:00:00,24.65,24.67,24.55,24.58,138400.0,16.0157,16.0287,15.9507,15.9702,138400.0
2009-01-07 12:30:00,24.58,24.6,24.45,24.45,129100.0,15.9702,15.9832,15.8857,15.8857,129100.0
2009-01-07 13:00:00,24.44,24.49,24.39,24.44,138800.0,15.8792,15.9117,15.8467,15.8792,138800.0
2009-01-07 13:30:00,24.45,24.46,24.27,24.27,204400.0,15.8857,15.8922,15.7688,15.7688,204400.0
2009-01-07 14:00:00,24.28,24.34,24.24,24.25,161200.0,15.7753,15.8142,15.7493,15.7558,161200.0
2009-01-07 14:30:00,24.24,24.33,24.2,24.24,188600.0,15.7493,15.8077,15.7233,15.7493,188600.0
2009-01-07 15:00:00,24.24,24.34,24.18,24.34,317000.0,15.7493,15.8142,15.7103,15.8142,317000.0
2009-01-07 15:30:00,24.34,24.39,24.23,24.35,296700.0,15.8142,15.8467,15.7428,15.8207,296700.0
2009-01-07 16:00:00,24.35,24.6,24.2,24.6,1200.0,15.8207,15.9832,15.7233,15.9832,1200.0
2009-01-08 09:30:00,23.87,24.0,23.75,23.77,334600.0,15.5089,15.5933,15.4309,15.4439,334600.0
2009-01-08 10:00:00,23.78,23.92,23.75,23.81,446600.0,15.4504,15.5414,15.4309,15.4699,446600.0
2009-01-08 10:30:00,23.8,23.98,23.77,23.94,386500.0,15.4634,15.5803,15.4439,15.5544,386500.0
2009-01-08 11:00:00,23.97,24.04,23.92,23.92,153500.0,15.5738,15.6193,15.5414,15.5414,153500.0
2009-01-08 11:30:00,23.92,23.95,23.87,23.9,196900.0,15.5414,15.5609,15.5089,15.5284,196900.0
2009-01-08 12:00:00,23.9,24.0,23.88,23.97,136300.0,15.5284,15.5933,15.5154,15.5738,136300.0
2009-01-08 12:30:00,23.95,24.04,23.93,23.95,117100.0,15.5609,15.6193,15.5479,15.5609,117100.0
2009-01-08 13:00:00,23.96,23.96,23.85,23.87,119500.0,15.5674,15.5674,15.4959,15.5089,119500.0
2009-01-08 13:30:00,23.85,23.91,23.8,23.85,227200.0,15.4959,15.5349,15.4634,15.4959,227200.0
2009-01-08 14:00:00,23.84,24.01,23.82,23.94,192400.0,15.4894,15.5998,15.4764,15.5544,192400.0
2009-01-08 14:30:00,23.94,24.2,23.92,24.13,284000.0,15.5544,15.7233,15.5414,15.6778,284000.0
2009-01-08 15:00:00,24.14,24.21,24.02,24.07,261400.0,15.6843,15.7298,15.6063,15.6388,261400.0
2009-01-08 15:30:00,24.08,24.25,24.03,24.17,634700.0,15.6453,15.7558,15.6128,15.7038,634700.0
2009-01-08 16:00:00,24.17,24.17,24.17,24.17,0.0,15.7038,15.7038,15.7038,15.7038,0.0
2009-01-09 09:30:00,24.05,24.13,23.42,23.47,253200.0,15.6258,15.6778,15.2165,15.249,253200.0
2009-01-09 10:00:00,23.45,23.57,23.4,23.45,347100.0,15.236,15.314,15.2035,15.236,347100.0
2009-01-09 10:30:00,23.44,23.51,23.37,23.47,663800.0,15.2295,15.275,15.184,15.249,663800.0
2009-01-09 11:00:00,23.47,23.66,23.44,23.6,398100.0,15.249,15.3724,15.2295,15.3335,398100.0
2009-01-09 11:30:00,23.58,23.59,23.45,23.55,396900.0,15.3205,15.327,15.236,15.301,396900.0
2009-01-09 12:00:00,23.54,23.67,23.52,23.6,191600.0,15.2945,15.3789,15.2815,15.3335,191600.0
2009-01-09 12:30:00,23.6,23.66,23.56,23.59,203400.0,15.3335,15.3724,15.3075,15.327,203400.0
2009-01-09 13:00:00,23.59,23.67,23.53,23.59,257500.0,15.327,15.3789,15.288,15.327,257500.0
2009-01-09 13:30:00,23.59,23.66,23.54,23.59,415500.0,15.327,15.3724,15.2945,15.327,415500.0
2009-01-09 14:00:00,23.58,23.78,23.58,23.75,647500.0,15.3205,15.4504,15.3205,15.4309,647500.0
2009-01-09 14:30:00,23.75,23.84,23.73,23.75,468300.0,15.4309,15.4894,15.4179,15.4309,468300.0
2009-01-09 15:00:00,23.75,23.77,23.57,23.69,518400.0,15.4309,15.4439,15.314,15.3919,518400.0
2009-01-09 15:30:00,23.69,23.73,23.44,23.47,813000.0,15.3919,15.4179,15.2295,15.249,813000.0
2009-01-09 16:00:00,23.48,23.59,23.48,23.59,1885200.0,15.2555,15.327,15.2555,15.327,1885200.0
2009-01-12 09:30:00,23.25,23.34,22.85,22.99,516600.0,15.106,15.1645,14.8462,14.9371,516600.0
2009-01-12 10:00:00,22.98,23.02,22.75,22.83,262800.0,14.9306,14.9566,14.7812,14.8332,262800.0
2009-01-12 10:30:00,22.82,22.93,22.81,22.87,200200.0,14.8267,14.8981,14.8202,14.8592,200200.0
2009-01-12 11:00:00,22.88,22.88,22.73,22.75,174000.0,14.8657,14.8657,14.7682,14.7812,174000.0
2009-01-12 11:30:00,22.76,22.79,22.63,22.69,129600.0,14.7877,14.8072,14.7032,14.7422,129600.0
2009-01-12 12:00:00,22.68,22.72,22.6,22.63,111800.0,14.7357,14.7617,14.6837,14.7032,111800.0
2009-01-12 12:30:00,22.63,22.74,22.63,22.7,139100.0,14.7032,14.7747,14.7032,14.7487,139100.0
2009-01-12 13:00:00,22.7,22.76,22.69,22.71,104300.0,14.7487,14.7877,14.7422,14.7552,104300.0
2009-01-12 13:30:00,22.7,22.81,22.66,22.7,83700.0,14.7487,14.8202,14.7227,14.7487,83700.0
2009-01-12 14:00:00,22.71,22.71,22.56,22.57,97700.0,14.7552,14.7552,14.6577,14.6642,97700.0
2009-01-12 14:30:00,22.57,22.59,22.47,22.48,224200.0,14.6642,14.6772,14.5993,14.6058,224200.0
2009-01-12 15:00:00,22.48,22.54,22.4,22.48,175400.0,14.6058,14.6447,14.5538,14.6058,175400.0
2009-01-12 15:30:00,22.48,22.64,22.41,22.49,333100.0,14.6058,14.7097,14.5603,14.6123,333100.0
2009-01-12 16:00:00,22.49,22.49,22.49,22.49,0.0,14.6123,14.6123,14.6123,14.6123,0.0
2009-01-13 09:30:00,22.57,22.96,22.48,22.88,284600.0,14.6642,14.9176,14.6058,14.8657,284600.0
2009-01-13 10:00:00,22.89,22.99,22.75,22.79,323400.0,14.8721,14.9371,14.7812,14.8072,323400.0
2009-01-13 10:30:00,22.78,22.81,22.61,22.74,203400.0,14.8007,14.8202,14.6902,14.7747,203400.0
2009-01-13 11:00:00,22.71,22.79,22.62,22.76,141900.0,14.7552,14.8072,14.6967,14.7877,141900.0
2009-01-13 11:30:00,22.76,22.89,22.75,22.87,181700.0,14.7877,14.8721,14.7812,14.8592,181700.0
2009-01-13 12:00:00,22.87,22.89,22.76,22.81,185300.0,14.8592,14.8721,14.7877,14.8202,185300.0
2009-01-13 12:30:00,22.8,22.85,22.69,22.7,99300.0,14.8137,14.8462,14.7422,14.7487,99300.0
2009-01-13 13:00:00,22.68,22.71,22.54,22.6,113700.0,14.7357,14.7552,14.6447,14.6837,113700.0
2009-01-13 13:30:00,22.6,22.62,22.42,22.44,119600.0,14.6837,14.6967,14.5668,14.5798,119600.0
2009-01-13 14:00:00,22.43,22.54,22.38,22.43,133100.0,14.5733,14.6447,14.5408,14.5733,133100.0
2009-01-13 14:30:00,22.43,22.76,22.43,22.62,209200.0,14.5733,14.7877,14.5733,14.6967,209200.0
2009-01-13 15:00:00,22.6,22.72,22.48,22.69,260900.0,14.6837,14.7617,14.6058,14.7422,260900.0
2009-01-13 15:30:00,22.68,22.78,22.54,22.7,340600.0,14.7357,14.8007,14.6447,14.7487,340600.0
2009-01-13 16:00:00,22.64,22.64,22.64,22.64,15200.0,14.7097,14.7097,14.7097,14.7097,15200.0
2009-01-14 09:30:00,22.31,22.36,21.89,21.93,416300.0,14.4953,14.5278,14.2224,14.2484,416300.0
2009-01-14 10:00:00,21.93,21.98,21.7,21.73,280900.0,14.2484,14.2809,14.099,14.1185,280900.0
2009-01-14 10:30:00,21.73,21.73,21.49,21.65,220300.0,14.1185,14.1185,13.9625,14.0665,220300.0
2009-01-14 11:00:00,21.64,21.75,21.5,21.75,149200.0,14.06,14.1315,13.969,14.1315,149200.0
2009-01-14 11:30:00,21.75,21.83,21.73,21.81,135900.0,14.1315,14.1834,14.1185,14.1704,135900.0
2009-01-14 12:00:00,21.81,21.81,21.67,21.73,144200.0,14.1704,14.1704,14.0795,14.1185,144200.0
2009-01-14 12:30:00,21.73,21.8,21.64,21.8,173700.0,14.1185,14.1639,14.06,14.1639,173700.0
2009-01-14 13:00:00,21.79,21.88,21.69,21.7,279200.0,14.1575,14.2159,14.0925,14.099,279200.0
2009-01-14 13:30:00,21.7,21.79,21.69,21.77,177200.0,14.099,14.1575,14.0925,14.1445,177200.0
2009-01-14 14:00:00,21.76,21.84,21.71,21.75,181100.0,14.138,14.1899,14.1055,14.1315,181100.0
2009-01-14 14:30:00,21.75,21.9,21.72,21.74,301700.0,14.1315,14.2289,14.112,14.125,301700.0
2009-01-14 15:00:00,21.73,21.73,21.54,21.57,241900.0,14.1185,14.1185,13.995,14.0145,241900.0
2009-01-14 15:30:00,21.55,21.74,21.5,21.61,445300.0,14.0015,14.125,13.969,14.0405,445300.0
2009-01-14 16:00:00,21.52,21.72,21.52,21.72,83900.0,13.982,14.112,13.982,14.112,83900.0
2009-01-15 09:30:00,21.71,21.75,21.24,21.32,462100.0,14.1055,14.1315,13.8001,13.8521,462100.0
2009-01-15 10:00:00,21.33,21.37,20.91,20.96,616500.0,13.8586,13.8846,13.5857,13.6182,616500.0
2009-01-15 10:30:00,20.97,21.11,20.91,21.06,534500.0,13.6247,13.7156,13.5857,13.6832,534500.0
2009-01-15 11:00:00,21.05,21.24,21.05,21.2,218800.0,13.6767,13.8001,13.6767,13.7741,218800.0
2009-01-15 11:30:00,21.2,21.27,21.09,21.15,122000.0,13.7741,13.8196,13.7026,13.7416,122000.0
2009-01-15 12:00:00,21.15,21.16,20.98,20.99,275500.0,13.7416,13.7481,13.6312,13.6377,275500.0
2009-01-15 12:30:00,20.98,21.06,20.9,21.02,196600.0,13.6312,13.6832,13.5792,13.6572,196600.0
2009-01-15 13:00:00,21.03,21.18,21.03,21.18,273500.0,13.6637,13.7611,13.6637,13.7611,273500.0
2009-01-15 13:30:00,21.18,21.65,21.18,21.61,267600.0,13.7611,14.0665,13.7611,14.0405,267600.0
2009-01-15 14:00:00,21.63,21.83,21.61,21.82,382000.0,14.0535,14.1834,14.0405,14.1769,382000.0
2009-01-15 14:30:00,21.83,22.17,21.78,21.93,528600.0,14.1834,14.4043,14.151,14.2484,528600.0
2009-01-15 15:00:00,21.93,22.16,21.9,21.91,508500.0,14.2484,14.3978,14.2289,14.2354,508500.0
2009-01-15 15:30:00,21.91,21.95,21.58,21.85,202700.0,14.2354,14.2614,14.021,14.1964,202700.0
2009-01-15 16:00:00,21.81,21.89,21.81,21.89,34200.0,14.1704,14.2224,14.1704,14.2224,34200.0
2009-01-16 09:30:00,22.49,22.54,22.28,22.31,214500.0,14.6123,14.6447,14.4758,14.4953,214500.0
2009-01-16 10:00:00,22.3,22.42,22.18,22.21,228300.0,14.4888,14.5668,14.4108,14.4303,228300.0
2009-01-16 10:30:00,22.21,22.35,22.1,22.14,227700.0,14.4303,14.5213,14.3589,14.3849,227700.0
2009-01-16 11:00:00,22.12,22.16,22.0,22.12,116000.0,14.3719,14.3978,14.2939,14.3719,116000.0
2009-01-16 11:30:00,22.11,22.15,21.79,21.84,179000.0,14.3654,14.3914,14.1575,14.1899,179000.0
2009-01-16 12:00:00,21.84,21.87,21.57,21.6,172800.0,14.1899,14.2094,14.0145,14.034,172800.0
2009-01-16 12:30:00,21.62,21.86,21.6,21.84,150200.0,14.047,14.2029,14.034,14.1899,150200.0
2009-01-16 13:00:00,21.84,21.94,21.76,21.86,174000.0,14.1899,14.2549,14.138,14.2029,174000.0
2009-01-16 13:30:00,21.87,22.05,21.83,21.97,186300.0,14.2094,14.3264,14.1834,14.2744,186300.0
2009-01-16 14:00:00,21.97,22.1,21.92,22.04,168200.0,14.2744,14.3589,14.2419,14.3199,168200.0
2009-01-16 14:30:00,22.04,22.13,21.94,22.13,222800.0,14.3199,14.3784,14.2549,14.3784,222800.0
2009-01-16 15:00:00,22.13,22.31,22.03,22.16,187200.0,14.3784,14.4953,14.3134,14.3978,187200.0
2009-01-16 15:30:00,22.15,22.24,22.1,22.14,579200.0,14.3914,14.4498,14.3589,14.3849,579200.0
2009-01-16 16:00:00,22.12,22.12,22.12,22.12,73000.0,14.3719,14.3719,14.3719,14.3719,73000.0
2009-01-20 09:30:00,21.6,21.62,21.12,21.16,300100.0,14.034,14.047,13.7221,13.7481,300100.0
2009-01-20 10:00:00,21.16,21.35,21.07,21.35,313800.0,13.7481,13.8716,13.6897,13.8716,313800.0
2009-01-20 10:30:00,21.36,21.36,21.2,21.25,238500.0,13.8781,13.8781,13.7741,13.8066,238500.0
2009-01-20 11:00:00,21.25,21.3,21.09,21.12,162300.0,13.8066,13.8391,13.7026,13.7221,162300.0
2009-01-20 11:30:00,21.13,21.33,21.13,21.23,289200.0,13.7286,13.8586,13.7286,13.7936,289200.0
2009-01-20 12:00:00,21.24,21.38,21.16,21.18,571600.0,13.8001,13.8911,13.7481,13.7611,571600.0
2009-01-20 12:30:00,21.18,21.3,21.1,21.14,217200.0,13.7611,13.8391,13.7091,13.7351,217200.0
2009-01-20 13:00:00,21.14,21.25,21.05,21.1,221200.0,13.7351,13.8066,13.6767,13.7091,221200.0
2009-01-20 13:30:00,21.11,21.11,20.91,20.91,273600.0,13.7156,13.7156,13.5857,13.5857,273600.0
2009-01-20 14:00:00,20.91,20.98,20.76,20.89,216800.0,13.5857,13.6312,13.4882,13.5727,216800.0
2009-01-20 14:30:00,20.89,20.93,20.73,20.79,302800.0,13.5727,13.5987,13.4687,13.5077,302800.0
2009-01-20 15:00:00,20.79,20.84,20.63,20.74,288700.0,13.5077,13.5402,13.4038,13.4752,288700.0
2009-01-20 15:30:00,20.75,20.9,20.5,20.5,710100.0,13.4817,13.5792,13.3193,13.3193,710100.0
2009-01-20 16:00:00,20.5,20.5,20.5,20.5,64600.0,13.3193,13.3193,13.3193,13.3193,64600.0
2009-01-21 09:30:00,21.15,21.24,20.99,21.19,483000.0,13.7416,13.8001,13.6377,13.7676,483000.0
2009-01-21 10:00:00,21.19,21.24,20.96,20.96,499800.0,13.7676,13.8001,13.6182,13.6182,499800.0
2009-01-21 10:30:00,20.95,21.03,20.65,20.65,703700.0,13.6117,13.6637,13.4168,13.4168,703700.0
2009-01-21 11:00:00,20.66,20.86,20.66,20.85,263900.0,13.4233,13.5532,13.4233,13.5467,263900.0
2009-01-21 11:30:00,20.86,20.97,20.83,20.86,185800.0,13.5532,13.6247,13.5337,13.5532,185800.0
2009-01-21 12:00:00,20.87,21.02,20.84,20.9,121600.0,13.5597,13.6572,13.5402,13.5792,121600.0
2009-01-21 12:30:00,20.88,20.97,20.82,20.95,154700.0,13.5662,13.6247,13.5272,13.6117,154700.0
2009-01-21 13:00:00,20.94,20.97,20.84,20.86,141300.0,13.6052,13.6247,13.5402,13.5532,141300.0
2009-01-21 13:30:00,20.86,21.08,20.86,21.06,189600.0,13.5532,13.6961,13.5532,13.6832,189600.0
2009-01-21 14:00:00,21.07,21.19,21.02,21.16,303900.0,13.6897,13.7676,13.6572,13.7481,303900.0
2009-01-21 14:30:00,21.19,21.38,21.17,21.35,348200.0,13.7676,13.8911,13.7546,13.8716,348200.0
2009-01-21 15:00:00,21.37,21.5,21.3,21.44,348300.0,13.8846,13.969,13.8391,13.93,348300.0
2009-01-21 15:30:00,21.44,21.8,21.4,21.76,567300.0,13.93,14.1639,13.9041,14.138,567300.0
2009-01-21 16:00:00,21.64,21.64,21.11,21.11,15200.0,14.06,14.06,13.7156,13.7156,15200.0
2009-01-22 09:30:00,21.0,21.0,20.75,20.85,248600.0,13.6442,13.6442,13.4817,13.5467,248600.0
2009-01-22 10:00:00,20.82,20.98,20.81,20.86,141900.0,13.5272,13.6312,13.5207,13.5532,141900.0
2009-01-22 10:30:00,20.82,20.84,20.73,20.79,190200.0,13.5272,13.5402,13.4687,13.5077,190200.0
2009-01-22 11:00:00,20.77,20.83,20.65,20.76,140600.0,13.4947,13.5337,13.4168,13.4882,140600.0
2009-01-22 11:30:00,20.74,20.76,20.6,20.63,114400.0,13.4752,13.4882,13.3843,13.4038,114400.0
2009-01-22 12:00:00,20.62,20.82,20.6,20.81,164800.0,13.3973,13.5272,13.3843,13.5207,164800.0
2009-01-22 12:30:00,20.78,20.96,20.75,20.86,129800.0,13.5012,13.6182,13.4817,13.5532,129800.0
2009-01-22 13:00:00,20.87,20.97,20.78,20.9,106200.0,13.5597,13.6247,13.5012,13.5792,106200.0
2009-01-22 13:30:00,20.87,21.12,20.82,21.11,384100.0,13.5597,13.7221,13.5272,13.7156,384100.0
2009-01-22 14:00:00,21.1,21.41,21.07,21.25,362300.0,13.7091,13.9106,13.6897,13.8066,362300.0
2009-01-22 14:30:00,21.24,21.35,21.07,21.22,253700.0,13.8001,13.8716,13.6897,13.7871,253700.0
2009-01-22 15:00:00,21.21,21.23,20.94,21.1,215100.0,13.7806,13.7936,13.6052,13.7091,215100.0
2009-01-22 15:30:00,21.11,21.28,20.98,21.09,465000.0,13.7156,13.8261,13.6312,13.7026,465000.0
2009-01-22 16:00:00,21.08,21.14,21.08,21.14,75900.0,13.6961,13.7351,13.6961,13.7351,75900.0
2009-01-23 09:30:00,20.34,20.65,20.28,20.57,383900.0,13.2154,13.4168,13.1764,13.3648,383900.0
2009-01-23 10:00:00,20.57,20.8,20.56,20.8,231500.0,13.3648,13.5142,13.3583,13.5142,231500.0
2009-01-23 10:30:00,20.78,20.78,20.53,20.63,78900.0,13.5012,13.5012,13.3388,13.4038,78900.0
2009-01-23 11:00:00,20.63,21.08,20.63,20.94,214900.0,13.4038,13.6961,13.4038,13.6052,214900.0
2009-01-23 11:30:00,20.96,21.01,20.8,20.84,191000.0,13.6182,13.6507,13.5142,13.5402,191000.0
2009-01-23 12:00:00,20.85,21.09,20.8,21.07,225800.0,13.5467,13.7026,13.5142,13.6897,225800.0
2009-01-23 12:30:00,21.05,21.05,20.84,20.97,369000.0,13.6767,13.6767,13.5402,13.6247,369000.0
2009-01-23 13:00:00,20.91,21.3,20.9,21.2,250100.0,13.5857,13.8391,13.5792,13.7741,250100.0
2009-01-23 13:30:00,21.19,21.37,21.19,21.37,495800.0,13.7676,13.8846,13.7676,13.8846,495800.0
2009-01-23 14:00:00,21.37,21.4,21.19,21.32,372400.0,13.8846,13.9041,13.7676,13.8521,372400.0
2009-01-23 14:30:00,21.32,21.33,21.0,21.08,227600.0,13.8521,13.8586,13.6442,13.6961,227600.0
2009-01-23 15:00:00,21.09,21.26,21.02,21.1,319900.0,13.7026,13.8131,13.6572,13.7091,319900.0
2009-01-23 15:30:00,21.1,21.29,21.06,21.21,349600.0,13.7091,13.8326,13.6832,13.7806,349600.0
2009-01-23 16:00:00,21.19,21.19,21.19,21.19,900.0,13.7676,13.7676,13.7676,13.7676,900.0
2009-01-26 09:30:00,21.49,21.78,21.43,21.68,216100.0,13.9625,14.151,13.9236,14.086,216100.0
2009-01-26 10:00:00,21.68,21.95,21.68,21.85,239700.0,14.086,14.2614,14.086,14.1964,239700.0
2009-01-26 10:30:00,21.85,21.89,21.72,21.78,173800.0,14.1964,14.2224,14.112,14.151,173800.0
2009-01-26 11:00:00,21.79,21.85,21.68,21.78,419700.0,14.1575,14.1964,14.086,14.151,419700.0
2009-01-26 11:30:00,21.78,21.87,21.68,21.72,133100.0,14.151,14.2094,14.086,14.112,133100.0
2009-01-26 12:00:00,21.73,21.78,21.67,21.71,172100.0,14.1185,14.151,14.0795,14.1055,172100.0
2009-01-26 12:30:00,21.71,21.75,21.6,21.66,171900.0,14.1055,14.1315,14.034,14.073,171900.0
2009-01-26 13:00:00,21.65,21.72,21.55,21.6,191100.0,14.0665,14.112,14.0015,14.034,191100.0
2009-01-26 13:30:00,21.61,21.61,21.4,21.49,171400.0,14.0405,14.0405,13.9041,13.9625,171400.0
2009-01-26 14:00:00,21.49,21.49,21.23,21.36,250600.0,13.9625,13.9625,13.7936,13.8781,250600.0
2009-01-26 14:30:00,21.38,21.54,21.3,21.49,224200.0,13.8911,13.995,13.8391,13.9625,224200.0
2009-01-26 15:00:00,21.5,21.67,21.44,21.61,186700.0,13.969,14.0795,13.93,14.0405,186700.0
2009-01-26 15:30:00,21.61,21.62,21.33,21.47,373200.0,14.0405,14.047,13.8586,13.9495,373200.0
2009-01-26 16:00:00,21.51,21.51,21.51,21.51,54400.0,13.9755,13.9755,13.9755,13.9755,54400.0
2009-01-27 09:30:00,21.78,21.85,21.59,21.76,214500.0,14.151,14.1964,14.0275,14.138,214500.0
2009-01-27 10:00:00,21.76,21.78,21.52,21.64,191000.0,14.138,14.151,13.982,14.06,191000.0
2009-01-27 10:30:00,21.65,21.72,21.61,21.72,116300.0,14.0665,14.112,14.0405,14.112,116300.0
2009-01-27 11:00:00,21.7,21.81,21.68,21.78,160500.0,14.099,14.1704,14.086,14.151,160500.0
2009-01-27 11:30:00,21.79,21.85,21.73,21.75,165600.0,14.1575,14.1964,14.1185,14.1315,165600.0
2009-01-27 12:00:00,21.75,21.97,21.71,21.96,190300.0,14.1315,14.2744,14.1055,14.2679,190300.0
2009-01-27 12:30:00,21.96,21.98,21.87,21.89,176800.0,14.2679,14.2809,14.2094,14.2224,176800.0
2009-01-27 13:00:00,21.9,21.93,21.8,21.84,154900.0,14.2289,14.2484,14.1639,14.1899,154900.0
2009-01-27 13:30:00,21.84,21.95,21.8,21.83,208900.0,14.1899,14.2614,14.1639,14.1834,208900.0
2009-01-27 14:00:00,21.81,21.84,21.64,21.64,113600.0,14.1704,14.1899,14.06,14.06,113600.0
2009-01-27 14:30:00,21.63,21.8,21.6,21.78,158300.0,14.0535,14.1639,14.034,14.151,158300.0
2009-01-27 15:00:00,21.78,21.85,21.63,21.81,261000.0,14.151,14.1964,14.0535,14.1704,261000.0
2009-01-27 15:30:00,21.81,21.82,21.71,21.77,417000.0,14.1704,14.1769,14.1055,14.1445,417000.0
2009-01-27 16:00:00,21.67,21.69,21.62,21.69,10500.0,14.0795,14.0925,14.047,14.0925,10500.0
2009-01-28 09:30:00,22.54,22.61,22.42,22.44,384100.0,14.6447,14.6902,14.5668,14.5798,384100.0
2009-01-28 10:00:00,22.44,22.51,22.43,22.5,209400.0,14.5798,14.6253,14.5733,14.6188,209400.0
2009-01-28 10:30:00,22.5,22.66,22.48,22.61,244000.0,14.6188,14.7227,14.6058,14.6902,244000.0
2009-01-28 11:00:00,22.63,22.71,22.61,22.69,200800.0,14.7032,14.7552,14.6902,14.7422,200800.0
2009-01-28 11:30:00,22.69,22.7,22.61,22.64,191800.0,14.7422,14.7487,14.6902,14.7097,191800.0
2009-01-28 12:00:00,22.65,22.65,22.6,22.64,279200.0,14.7162,14.7162,14.6837,14.7097,279200.0
2009-01-28 12:30:00,22.63,22.64,22.6,22.61,141700.0,14.7032,14.7097,14.6837,14.6902,141700.0
2009-01-28 13:00:00,22.61,22.82,22.58,22.82,147600.0,14.6902,14.8267,14.6707,14.8267,147600.0
2009-01-28 13:30:00,22.82,22.89,22.75,22.79,393300.0,14.8267,14.8721,14.7812,14.8072,393300.0
2009-01-28 14:00:00,22.8,22.96,22.75,22.85,381000.0,14.8137,14.9176,14.7812,14.8462,381000.0
2009-01-28 14:30:00,22.86,22.87,22.68,22.8,401200.0,14.8527,14.8592,14.7357,14.8137,401200.0
2009-01-28 15:00:00,22.81,22.84,22.58,22.63,718300.0,14.8202,14.8397,14.6707,14.7032,718300.0
2009-01-28 15:30:00,22.63,22.87,22.6,22.86,552900.0,14.7032,14.8592,14.6837,14.8527,552900.0
2009-01-28 16:00:00,22.93,23.0,22.7,22.71,532100.0,14.8981,14.9436,14.7487,14.7552,532100.0
2009-01-29 09:30:00,22.06,22.18,22.0,22.03,302800.0,14.3329,14.4108,14.2939,14.3134,302800.0
2009-01-29 10:00:00,22.02,22.03,21.9,22.03,302000.0,14.3069,14.3134,14.2289,14.3134,302000.0
2009-01-29 10:30:00,22.02,22.21,21.95,22.2,140100.0,14.3069,14.4303,14.2614,14.4238,140100.0
2009-01-29 11:00:00,22.17,22.2,22.06,22.07,110000.0,14.4043,14.4238,14.3329,14.3394,110000.0
2009-01-29 11:30:00,22.04,22.09,21.98,22.02,120300.0,14.3199,14.3524,14.2809,14.3069,120300.0
2009-01-29 12:00:00,22.01,22.04,21.91,22.03,112400.0,14.3004,14.3199,14.2354,14.3134,112400.0
2009-01-29 12:30:00,22.02,22.06,21.78,21.8,122500.0,14.3069,14.3329,14.151,14.1639,122500.0
2009-01-29 13:00:00,21.81,21.92,21.77,21.87,157200.0,14.1704,14.2419,14.1445,14.2094,157200.0
2009-01-29 13:30:00,21.88,21.94,21.79,21.85,147000.0,14.2159,14.2549,14.1575,14.1964,147000.0
2009-01-29 14:00:00,21.86,21.94,21.84,21.94,206500.0,14.2029,14.2549,14.1899,14.2549,206500.0
2009-01-29 14:30:00,21.93,21.99,21.9,21.9,179800.0,14.2484,14.2874,14.2289,14.2289,179800.0
2009-01-29 15:00:00,21.9,21.99,21.87,21.9,231400.0,14.2289,14.2874,14.2094,14.2289,231400.0
2009-01-29 15:30:00,21.9,21.9,21.73,21.73,353600.0,14.2289,14.2289,14.1185,14.1185,353600.0
2009-01-29 16:00:00,21.78,21.93,21.75,21.93,35100.0,14.151,14.2484,14.1315,14.2484,35100.0
2009-01-30 09:30:00,22.0,22.22,21.95,21.95,236300.0,14.2939,14.4368,14.2614,14.2614,236300.0
2009-01-30 10:00:00,21.95,21.98,21.66,21.67,146600.0,14.2614,14.2809,14.073,14.0795,146600.0
2009-01-30 10:30:00,21.65,21.75,21.6,21.67,132000.0,14.0665,14.1315,14.034,14.0795,132000.0
2009-01-30 11:00:00,21.69,21.77,21.54,21.58,171200.0,14.0925,14.1445,13.995,14.021,171200.0
2009-01-30 11:30:00,21.58,21.65,21.54,21.62,187900.0,14.021,14.0665,13.995,14.047,187900.0
2009-01-30 12:00:00,21.64,21.72,21.59,21.71,134300.0,14.06,14.112,14.0275,14.1055,134300.0
2009-01-30 12:30:00,21.71,21.88,21.67,21.87,94900.0,14.1055,14.2159,14.0795,14.2094,94900.0
2009-01-30 13:00:00,21.87,21.99,21.75,21.8,211300.0,14.2094,14.2874,14.1315,14.1639,211300.0
2009-01-30 13:30:00,21.8,21.8,21.6,21.74,206100.0,14.1639,14.1639,14.034,14.125,206100.0
2009-01-30 14:00:00,21.72,21.81,21.65,21.75,222900.0,14.112,14.1704,14.0665,14.1315,222900.0
2009-01-30 14:30:00,21.76,21.81,21.59,21.64,221100.0,14.138,14.1704,14.0275,14.06,221100.0
2009-01-30 15:00:00,21.63,21.77,21.52,21.52,238900.0,14.0535,14.1445,13.982,13.982,238900.0
2009-01-30 15:30:00,21.52,21.64,21.48,21.57,332300.0,13.982,14.06,13.956,14.0145,332300.0
2009-01-30 16:00:00,21.58,21.58,21.47,21.51,2500.0,14.021,14.021,13.9495,13.9755,2500.0
2009-02-02 09:30:00,21.12,21.2,21.08,21.11,601700.0,13.7221,13.7741,13.6961,13.7156,601700.0
2009-02-02 10:00:00,21.12,21.47,21.12,21.36,1062900.0,13.7221,13.9495,13.7221,13.8781,1062900.0
2009-02-02 10:30:00,21.38,21.44,21.26,21.29,402600.0,13.8911,13.93,13.8131,13.8326,402600.0
2009-02-02 11:00:00,21.28,21.29,21.2,21.23,335100.0,13.8261,13.8326,13.7741,13.7936,335100.0
2009-02-02 11:30:00,21.27,21.33,21.24,21.28,360100.0,13.8196,13.8586,13.8001,13.8261,360100.0
2009-02-02 12:00:00,21.29,21.39,21.29,21.36,359200.0,13.8326,13.8976,13.8326,13.8781,359200.0
2009-02-02 12:30:00,21.37,21.54,21.37,21.47,643100.0,13.8846,13.995,13.8846,13.9495,643100.0
2009-02-02 13:00:00,21.47,21.5,21.26,21.29,297600.0,13.9495,13.969,13.8131,13.8326,297600.0
2009-02-02 13:30:00,21.29,21.36,21.21,21.23,307100.0,13.8326,13.8781,13.7806,13.7936,307100.0
2009-02-02 14:00:00,21.24,21.25,21.12,21.16,373500.0,13.8001,13.8066,13.7221,13.7481,373500.0
2009-02-02 14:30:00,21.17,21.21,21.09,21.15,522300.0,13.7546,13.7806,13.7026,13.7416,522300.0
2009-02-02 15:00:00,21.16,21.28,21.11,21.26,630000.0,13.7481,13.8261,13.7156,13.8131,630000.0
2009-02-02 15:30:00,21.3,21.45,21.22,21.31,705200.0,13.8391,13.9365,13.7871,13.8456,705200.0
2009-02-02 16:00:00,21.3,21.33,21.3,21.33,2700.0,13.8391,13.8586,13.8391,13.8586,2700.0
2009-02-03 09:30:00,21.6,21.61,21.34,21.42,386400.0,14.034,14.0405,13.8651,13.9171,386400.0
2009-02-03 10:00:00,21.43,21.6,21.42,21.57,295000.0,13.9236,14.034,13.9171,14.0145,295000.0
2009-02-03 10:30:00,21.52,21.71,21.52,21.63,270000.0,13.982,14.1055,13.982,14.0535,270000.0
2009-02-03 11:00:00,21.64,21.8,21.64,21.74,412500.0,14.06,14.1639,14.06,14.125,412500.0
2009-02-03 11:30:00,21.76,21.77,21.64,21.67,163500.0,14.138,14.1445,14.06,14.0795,163500.0
2009-02-03 12:00:00,21.67,21.69,21.59,21.63,132900.0,14.0795,14.0925,14.0275,14.0535,132900.0
2009-02-03 12:30:00,21.64,21.7,21.61,21.61,136700.0,14.06,14.099,14.0405,14.0405,136700.0
2009-02-03 13:00:00,21.6,21.65,21.57,21.6,249400.0,14.034,14.0665,14.0145,14.034,249400.0
2009-02-03 13:30:00,21.6,21.69,21.57,21.64,183100.0,14.034,14.0925,14.0145,14.06,183100.0
2009-02-03 14:00:00,21.64,21.86,21.61,21.77,303400.0,14.06,14.2029,14.0405,14.1445,303400.0
2009-02-03 14:30:00,21.77,21.91,21.77,21.8,430500.0,14.1445,14.2354,14.1445,14.1639,430500.0
2009-02-03 15:00:00,21.8,22.04,21.8,22.0,716500.0,14.1639,14.3199,14.1639,14.2939,716500.0
2009-02-03 15:30:00,22.0,22.05,21.89,21.94,555400.0,14.2939,14.3264,14.2224,14.2549,555400.0
2009-02-03 16:00:00,21.94,21.94,21.94,21.94,0.0,14.2549,14.2549,14.2549,14.2549,0.0
2009-02-04 09:30:00,22.23,22.32,22.05,22.28,321000.0,14.4433,14.5018,14.3264,14.4758,321000.0
2009-02-04 10:00:00,22.29,22.57,22.29,22.54,371200.0,14.4823,14.6642,14.4823,14.6447,371200.0
2009-02-04 10:30:00,22.54,22.63,22.44,22.53,750700.0,14.6447,14.7032,14.5798,14.6382,750700.0
2009-02-04 11:00:00,22.54,22.58,22.44,22.48,225300.0,14.6447,14.6707,14.5798,14.6058,225300.0
2009-02-04 11:30:00,22.47,22.49,22.38,22.42,376900.0,14.5993,14.6123,14.5408,14.5668,376900.0
2009-02-04 12:00:00,22.43,22.52,22.41,22.41,207700.0,14.5733,14.6318,14.5603,14.5603,207700.0
2009-02-04 12:30:00,22.4,22.51,22.39,22.43,108300.0,14.5538,14.6253,14.5473,14.5733,108300.0
2009-02-04 13:00:00,22.43,22.44,22.31,22.4,184000.0,14.5733,14.5798,14.4953,14.5538,184000.0
2009-02-04 13:30:00,22.4,22.42,22.02,22.14,415900.0,14.5538,14.5668,14.3069,14.3849,415900.0
2009-02-04 14:00:00,22.14,22.18,22.01,22.06,827900.0,14.3849,14.4108,14.3004,14.3329,827900.0
2009-02-04 14:30:00,22.04,22.17,21.97,22.15,153000.0,14.3199,14.4043,14.2744,14.3914,153000.0
2009-02-04 15:00:00,22.14,22.24,22.06,22.13,242400.0,14.3849,14.4498,14.3329,14.3784,242400.0
2009-02-04 15:30:00,22.14,22.22,22.09,22.14,211600.0,14.3849,14.4368,14.3524,14.3849,211600.0
2009-02-04 16:00:00,22.16,22.16,22.16,22.16,9300.0,14.3978,14.3978,14.3978,14.3978,9300.0
2009-02-05 09:30:00,21.98,22.07,21.8,21.82,271600.0,14.2809,14.3394,14.1639,14.1769,271600.0
2009-02-05 10:00:00,21.81,22.04,21.8,21.97,192200.0,14.1704,14.3199,14.1639,14.2744,192200.0
2009-02-05 10:30:00,21.97,22.41,21.92,22.37,275600.0,14.2744,14.5603,14.2419,14.5343,275600.0
2009-02-05 11:00:00,22.38,22.47,22.33,22.4,271900.0,14.5408,14.5993,14.5083,14.5538,271900.0
2009-02-05 11:30:00,22.39,22.5,22.37,22.49,338800.0,14.5473,14.6188,14.5343,14.6123,338800.0
2009-02-05 12:00:00,22.51,22.7,22.51,22.62,190300.0,14.6253,14.7487,14.6253,14.6967,190300.0
2009-02-05 12:30:00,22.62,22.68,22.51,22.66,149800.0,14.6967,14.7357,14.6253,14.7227,149800.0
2009-02-05 13:00:00,22.67,22.73,22.5,22.55,162900.0,14.7292,14.7682,14.6188,14.6512,162900.0
2009-02-05 13:30:00,22.57,22.67,22.55,22.57,183800.0,14.6642,14.7292,14.6512,14.6642,183800.0
2009-02-05 14:00:00,22.57,22.78,22.57,22.78,168000.0,14.6642,14.8007,14.6642,14.8007,168000.0
2009-02-05 14:30:00,22.78,22.79,22.57,22.6,323500.0,14.8007,14.8072,14.6642,14.6837,323500.0
2009-02-05 15:00:00,22.6,22.69,22.49,22.69,369700.0,14.6837,14.7422,14.6123,14.7422,369700.0
2009-02-05 15:30:00,22.69,22.72,22.57,22.62,473500.0,14.7422,14.7617,14.6642,14.6967,473500.0
2009-02-05 16:00:00,22.58,22.62,22.58,22.62,6200.0,14.6707,14.6967,14.6707,14.6967,6200.0
2009-02-06 09:30:00,22.97,23.39,22.83,23.35,387100.0,14.9241,15.197,14.8332,15.171,387100.0
2009-02-06 10:00:00,23.36,23.38,23.27,23.33,354500.0,15.1775,15.1905,15.119,15.158,354500.0
2009-02-06 10:30:00,23.33,23.46,23.3,23.43,272300.0,15.158,15.2425,15.1385,15.223,272300.0
2009-02-06 11:00:00,23.43,23.52,23.39,23.44,327500.0,15.223,15.2815,15.197,15.2295,327500.0
2009-02-06 11:30:00,23.44,23.47,23.39,23.45,209500.0,15.2295,15.249,15.197,15.236,209500.0
2009-02-06 12:00:00,23.46,23.49,23.37,23.39,161100.0,15.2425,15.262,15.184,15.197,161100.0
2009-02-06 12:30:00,23.4,23.48,23.38,23.45,250900.0,15.2035,15.2555,15.1905,15.236,250900.0
2009-02-06 13:00:00,23.45,23.69,23.44,23.66,250900.0,15.236,15.3919,15.2295,15.3724,250900.0
2009-02-06 13:30:00,23.66,23.74,23.66,23.7,285800.0,15.3724,15.4244,15.3724,15.3984,285800.0
2009-02-06 14:00:00,23.69,23.69,23.54,23.66,298700.0,15.3919,15.3919,15.2945,15.3724,298700.0
2009-02-06 14:30:00,23.67,23.73,23.6,23.67,294100.0,15.3789,15.4179,15.3335,15.3789,294100.0
2009-02-06 15:00:00,23.66,23.67,23.5,23.64,372800.0,15.3724,15.3789,15.2685,15.3594,372800.0
2009-02-06 15:30:00,23.65,23.8,23.64,23.73,495100.0,15.3659,15.4634,15.3594,15.4179,495100.0
2009-02-06 16:00:00,23.67,23.78,23.67,23.73,1500.0,15.3789,15.4504,15.3789,15.4179,1500.0
2009-02-09 09:30:00,23.65,23.65,23.45,23.6,418200.0,15.3659,15.3659,15.236,15.3335,418200.0
2009-02-09 10:00:00,23.6,23.6,23.37,23.44,326000.0,15.3335,15.3335,15.184,15.2295,326000.0
2009-02-09 10:30:00,23.44,23.78,23.42,23.78,272600.0,15.2295,15.4504,15.2165,15.4504,272600.0
2009-02-09 11:00:00,23.77,23.77,23.6,23.62,311700.0,15.4439,15.4439,15.3335,15.3464,311700.0
2009-02-09 11:30:00,23.63,23.63,23.51,23.55,200900.0,15.3529,15.3529,15.275,15.301,200900.0
2009-02-09 12:00:00,23.56,23.61,23.52,23.6,177800.0,15.3075,15.3399,15.2815,15.3335,177800.0
2009-02-09 12:30:00,23.6,23.6,23.51,23.58,220500.0,15.3335,15.3335,15.275,15.3205,220500.0
2009-02-09 13:00:00,23.58,23.59,23.5,23.5,186000.0,15.3205,15.327,15.2685,15.2685,186000.0
2009-02-09 13:30:00,23.49,23.5,23.37,23.47,288900.0,15.262,15.2685,15.184,15.249,288900.0
2009-02-09 14:00:00,23.47,23.48,23.29,23.29,205000.0,15.249,15.2555,15.132,15.132,205000.0
2009-02-09 14:30:00,23.3,23.34,23.26,23.3,287900.0,15.1385,15.1645,15.1125,15.1385,287900.0
2009-02-09 15:00:00,23.31,23.5,23.27,23.47,418900.0,15.145,15.2685,15.119,15.249,418900.0
2009-02-09 15:30:00,23.48,23.49,23.38,23.44,525200.0,15.2555,15.262,15.1905,15.2295,525200.0
2009-02-09 16:00:00,23.43,23.47,23.38,23.38,125200.0,15.223,15.249,15.1905,15.1905,125200.0
2009-02-10 09:30:00,23.27,23.54,23.26,23.4,482600.0,15.119,15.2945,15.1125,15.2035,482600.0
2009-02-10 10:00:00,23.41,23.48,23.11,23.16,330400.0,15.21,15.2555,15.0151,15.0476,330400.0
2009-02-10 10:30:00,23.15,23.27,23.15,23.24,386300.0,15.0411,15.119,15.0411,15.0996,386300.0
2009-02-10 11:00:00,23.23,23.44,22.94,23.12,638700.0,15.0931,15.2295,14.9046,15.0216,638700.0
2009-02-10 11:30:00,23.1,23.1,22.54,22.68,464100.0,15.0086,15.0086,14.6447,14.7357,464100.0
2009-02-10 12:00:00,22.67,22.77,22.56,22.59,329100.0,14.7292,14.7942,14.6577,14.6772,329100.0
2009-02-10 12:30:00,22.6,22.85,22.56,22.79,258300.0,14.6837,14.8462,14.6577,14.8072,258300.0
2009-02-10 13:00:00,22.8,22.8,22.42,22.49,256000.0,14.8137,14.8137,14.5668,14.6123,256000.0
2009-02-10 13:30:00,22.48,22.63,22.46,22.53,243100.0,14.6058,14.7032,14.5928,14.6382,243100.0
2009-02-10 14:00:00,22.52,22.59,22.29,22.29,259600.0,14.6318,14.6772,14.4823,14.4823,259600.0
2009-02-10 14:30:00,22.29,22.34,22.16,22.16,479800.0,14.4823,14.5148,14.3978,14.3978,479800.0
2009-02-10 15:00:00,22.18,22.31,22.1,22.15,609900.0,14.4108,14.4953,14.3589,14.3914,609900.0
2009-02-10 15:30:00,22.14,22.31,22.07,22.22,1016300.0,14.3849,14.4953,14.3394,14.4368,1016300.0
2009-02-10 16:00:00,22.17,22.23,22.17,22.23,1000.0,14.4043,14.4433,14.4043,14.4433,1000.0
2009-02-11 09:30:00,22.75,22.96,22.63,22.87,555500.0,14.7812,14.9176,14.7032,14.8592,555500.0
2009-02-11 10:00:00,22.86,22.93,22.69,22.7,343000.0,14.8527,14.8981,14.7422,14.7487,343000.0
2009-02-11 10:30:00,22.69,22.84,22.62,22.78,142700.0,14.7422,14.8397,14.6967,14.8007,142700.0
2009-02-11 11:00:00,22.78,22.86,22.7,22.84,180300.0,14.8007,14.8527,14.7487,14.8397,180300.0
2009-02-11 11:30:00,22.83,22.88,22.72,22.74,200000.0,14.8332,14.8657,14.7617,14.7747,200000.0
2009-02-11 12:00:00,22.74,22.78,22.63,22.71,204900.0,14.7747,14.8007,14.7032,14.7552,204900.0
2009-02-11 12:30:00,22.7,22.79,22.64,22.66,110100.0,14.7487,14.8072,14.7097,14.7227,110100.0
2009-02-11 13:00:00,22.67,22.73,22.58,22.6,120800.0,14.7292,14.7682,14.6707,14.6837,120800.0
2009-02-11 13:30:00,22.6,22.6,22.31,22.36,141000.0,14.6837,14.6837,14.4953,14.5278,141000.0
2009-02-11 14:00:00,22.36,22.49,22.3,22.46,145300.0,14.5278,14.6123,14.4888,14.5928,145300.0
2009-02-11 14:30:00,22.44,22.73,22.42,22.69,237600.0,14.5798,14.7682,14.5668,14.7422,237600.0
2009-02-11 15:00:00,22.69,22.76,22.59,22.65,292200.0,14.7422,14.7877,14.6772,14.7162,292200.0
2009-02-11 15:30:00,22.63,22.76,22.51,22.76,573800.0,14.7032,14.7877,14.6253,14.7877,573800.0
2009-02-11 16:00:00,22.72,22.72,22.69,22.72,500.0,14.7617,14.7617,14.7422,14.7617,500.0
2009-02-12 09:30:00,22.14,22.22,21.98,22.02,285500.0,14.3849,14.4368,14.2809,14.3069,285500.0
2009-02-12 10:00:00,22.01,22.17,21.92,22.15,227700.0,14.3004,14.4043,14.2419,14.3914,227700.0
2009-02-12 10:30:00,22.13,22.2,22.05,22.15,358700.0,14.3784,14.4238,14.3264,14.3914,358700.0
2009-02-12 11:00:00,22.15,22.2,22.04,22.14,183400.0,14.3914,14.4238,14.3199,14.3849,183400.0
2009-02-12 11:30:00,22.13,22.35,22.12,22.24,353700.0,14.3784,14.5213,14.3719,14.4498,353700.0
2009-02-12 12:00:00,22.22,22.44,22.22,22.44,116800.0,14.4368,14.5798,14.4368,14.5798,116800.0
2009-02-12 12:30:00,22.43,22.43,22.22,22.24,169700.0,14.5733,14.5733,14.4368,14.4498,169700.0
2009-02-12 13:00:00,22.24,22.3,22.11,22.15,167000.0,14.4498,14.4888,14.3654,14.3914,167000.0
2009-02-12 13:30:00,22.14,22.19,22.04,22.18,303800.0,14.3849,14.4173,14.3199,14.4108,303800.0
2009-02-12 14:00:00,22.17,22.26,22.07,22.11,225600.0,14.4043,14.4628,14.3394,14.3654,225600.0
2009-02-12 14:30:00,22.1,22.14,21.91,21.94,282900.0,14.3589,14.3849,14.2354,14.2549,282900.0
2009-02-12 15:00:00,21.94,22.38,21.88,22.38,551700.0,14.2549,14.5408,14.2159,14.5408,551700.0
2009-02-12 15:30:00,22.38,22.67,22.25,22.64,861600.0,14.5408,14.7292,14.4563,14.7097,861600.0
2009-02-12 16:00:00,22.55,22.55,22.55,22.55,700.0,14.6512,14.6512,14.6512,14.6512,700.0
2009-02-13 09:30:00,22.85,22.85,22.51,22.66,843800.0,14.8462,14.8462,14.6253,14.7227,843800.0
2009-02-13 10:00:00,22.66,22.73,22.56,22.72,295100.0,14.7227,14.7682,14.6577,14.7617,295100.0
2009-02-13 10:30:00,22.72,22.85,22.72,22.82,247500.0,14.7617,14.8462,14.7617,14.8267,247500.0
2009-02-13 11:00:00,22.82,22.82,22.65,22.71,289300.0,14.8267,14.8267,14.7162,14.7552,289300.0
2009-02-13 11:30:00,22.71,22.77,22.58,22.59,150100.0,14.7552,14.7942,14.6707,14.6772,150100.0
2009-02-13 12:00:00,22.59,22.71,22.56,22.7,159200.0,14.6772,14.7552,14.6577,14.7487,159200.0
2009-02-13 12:30:00,22.71,22.73,22.59,22.64,113800.0,14.7552,14.7682,14.6772,14.7097,113800.0
2009-02-13 13:00:00,22.63,22.76,22.62,22.75,178100.0,14.7032,14.7877,14.6967,14.7812,178100.0
2009-02-13 13:30:00,22.75,22.89,22.72,22.82,202900.0,14.7812,14.8721,14.7617,14.8267,202900.0
2009-02-13 14:00:00,22.83,22.89,22.75,22.82,280100.0,14.8332,14.8721,14.7812,14.8267,280100.0
2009-02-13 14:30:00,22.81,22.89,22.76,22.83,168200.0,14.8202,14.8721,14.7877,14.8332,168200.0
2009-02-13 15:00:00,22.84,22.87,22.68,22.86,631500.0,14.8397,14.8592,14.7357,14.8527,631500.0
2009-02-13 15:30:00,22.86,22.93,22.75,22.77,479300.0,14.8527,14.8981,14.7812,14.7942,479300.0
2009-02-13 16:00:00,22.77,22.79,22.76,22.79,10600.0,14.7942,14.8072,14.7877,14.8072,10600.0
2009-02-17 09:30:00,21.47,21.55,21.08,21.2,696100.0,13.9495,14.0015,13.6961,13.7741,696100.0
2009-02-17 10:00:00,21.19,21.35,21.18,21.24,388200.0,13.7676,13.8716,13.7611,13.8001,388200.0
2009-02-17 10:30:00,21.25,21.38,21.21,21.32,624300.0,13.8066,13.8911,13.7806,13.8521,624300.0
2009-02-17 11:00:00,21.32,21.32,21.2,21.21,237300.0,13.8521,13.8521,13.7741,13.7806,237300.0
2009-02-17 11:30:00,21.21,21.26,21.14,21.18,263200.0,13.7806,13.8131,13.7351,13.7611,263200.0
2009-02-17 12:00:00,21.18,21.24,21.11,21.18,133400.0,13.7611,13.8001,13.7156,13.7611,133400.0
2009-02-17 12:30:00,21.17,21.22,21.13,21.22,118900.0,13.7546,13.7871,13.7286,13.7871,118900.0
2009-02-17 13:00:00,21.22,21.24,21.08,21.13,276500.0,13.7871,13.8001,13.6961,13.7286,276500.0
2009-02-17 13:30:00,21.13,21.3,21.09,21.19,177700.0,13.7286,13.8391,13.7026,13.7676,177700.0
2009-02-17 14:00:00,21.2,21.27,21.15,21.17,134500.0,13.7741,13.8196,13.7416,13.7546,134500.0
2009-02-17 14:30:00,21.16,21.3,21.13,21.18,222500.0,13.7481,13.8391,13.7286,13.7611,222500.0
2009-02-17 15:00:00,21.16,21.25,21.08,21.14,273500.0,13.7481,13.8066,13.6961,13.7351,273500.0
2009-02-17 15:30:00,21.15,21.35,21.0,21.03,573300.0,13.7416,13.8716,13.6442,13.6637,573300.0
2009-02-17 16:00:00,21.0,21.03,20.98,21.03,31700.0,13.6442,13.6637,13.6312,13.6637,31700.0
2009-02-18 09:30:00,21.41,21.43,21.08,21.09,460900.0,13.9106,13.9236,13.6961,13.7026,460900.0
2009-02-18 10:00:00,21.09,21.11,20.86,21.01,458600.0,13.7026,13.7156,13.5532,13.6507,458600.0
2009-02-18 10:30:00,21.03,21.13,20.99,20.99,325700.0,13.6637,13.7286,13.6377,13.6377,325700.0
2009-02-18 11:00:00,21.0,21.26,20.95,21.21,200400.0,13.6442,13.8131,13.6117,13.7806,200400.0
2009-02-18 11:30:00,21.21,21.28,21.14,21.16,394500.0,13.7806,13.8261,13.7351,13.7481,394500.0
2009-02-18 12:00:00,21.15,21.31,21.12,21.23,385500.0,13.7416,13.8456,13.7221,13.7936,385500.0
2009-02-18 12:30:00,21.22,21.26,21.1,21.2,275200.0,13.7871,13.8131,13.7091,13.7741,275200.0
2009-02-18 13:00:00,21.19,21.27,21.07,21.14,197300.0,13.7676,13.8196,13.6897,13.7351,197300.0
2009-02-18 13:30:00,21.15,21.15,21.02,21.06,218900.0,13.7416,13.7416,13.6572,13.6832,218900.0
2009-02-18 14:00:00,21.06,21.18,21.0,21.08,236600.0,13.6832,13.7611,13.6442,13.6961,236600.0
2009-02-18 14:30:00,21.09,21.2,21.02,21.19,285300.0,13.7026,13.7741,13.6572,13.7676,285300.0
2009-02-18 15:00:00,21.19,21.23,21.06,21.08,473100.0,13.7676,13.7936,13.6832,13.6961,473100.0
2009-02-18 15:30:00,21.08,21.2,21.06,21.15,467900.0,13.6961,13.7741,13.6832,13.7416,467900.0
2009-02-18 16:00:00,21.15,21.24,21.07,21.08,2400.0,13.7416,13.8001,13.6897,13.6961,2400.0
2009-02-19 09:30:00,21.67,21.71,21.57,21.64,315400.0,14.0795,14.1055,14.0145,14.06,315400.0
2009-02-19 10:00:00,21.64,21.64,21.43,21.48,446200.0,14.06,14.06,13.9236,13.956,446200.0
2009-02-19 10:30:00,21.49,21.5,21.31,21.35,200700.0,13.9625,13.969,13.8456,13.8716,200700.0
2009-02-19 11:00:00,21.35,21.49,21.34,21.41,118800.0,13.8716,13.9625,13.8651,13.9106,118800.0
2009-02-19 11:30:00,21.41,21.41,21.22,21.24,128200.0,13.9106,13.9106,13.7871,13.8001,128200.0
2009-02-19 12:00:00,21.24,21.27,21.14,21.24,107600.0,13.8001,13.8196,13.7351,13.8001,107600.0
2009-02-19 12:30:00,21.24,21.28,21.19,21.23,84700.0,13.8001,13.8261,13.7676,13.7936,84700.0
2009-02-19 13:00:00,21.24,21.45,21.18,21.45,131600.0,13.8001,13.9365,13.7611,13.9365,131600.0
2009-02-19 13:30:00,21.43,21.44,21.27,21.29,93700.0,13.9236,13.93,13.8196,13.8326,93700.0
2009-02-19 14:00:00,21.31,21.39,21.24,21.3,129200.0,13.8456,13.8976,13.8001,13.8391,129200.0
2009-02-19 14:30:00,21.3,21.33,21.18,21.23,174500.0,13.8391,13.8586,13.7611,13.7936,174500.0
2009-02-19 15:00:00,21.24,21.3,21.09,21.21,189400.0,13.8001,13.8391,13.7026,13.7806,189400.0
2009-02-19 15:30:00,21.21,21.22,21.01,21.08,504600.0,13.7806,13.7871,13.6507,13.6961,504600.0
2009-02-19 16:00:00,21.13,21.14,20.79,21.14,15300.0,13.7286,13.7351,13.5077,13.7351,15300.0
2009-02-20 09:30:00,20.47,20.64,20.41,20.62,515900.0,13.2998,13.4103,13.2608,13.3973,515900.0
2009-02-20 10:00:00,20.64,20.77,20.57,20.7,437200.0,13.4103,13.4947,13.3648,13.4493,437200.0
2009-02-20 10:30:00,20.69,20.72,20.53,20.53,278700.0,13.4428,13.4622,13.3388,13.3388,278700.0
2009-02-20 11:00:00,20.54,20.58,20.42,20.44,256000.0,13.3453,13.3713,13.2673,13.2803,256000.0
2009-02-20 11:30:00,20.43,20.48,20.37,20.44,246000.0,13.2738,13.3063,13.2348,13.2803,246000.0
2009-02-20 12:00:00,20.44,20.58,20.42,20.5,236200.0,13.2803,13.3713,13.2673,13.3193,236200.0
2009-02-20 12:30:00,20.5,20.5,20.32,20.35,353800.0,13.3193,13.3193,13.2024,13.2219,353800.0
2009-02-20 13:00:00,20.35,20.35,20.2,20.28,307700.0,13.2219,13.2219,13.1244,13.1764,307700.0
2009-02-20 13:30:00,20.29,20.48,20.26,20.43,238300.0,13.1829,13.3063,13.1634,13.2738,238300.0
2009-02-20 14:00:00,20.43,20.72,20.31,20.59,612600.0,13.2738,13.4622,13.1959,13.3778,612600.0
2009-02-20 14:30:00,20.59,20.87,20.56,20.69,464800.0,13.3778,13.5597,13.3583,13.4428,464800.0
2009-02-20 15:00:00,20.68,20.74,20.48,20.51,388400.0,13.4363,13.4752,13.3063,13.3258,388400.0
2009-02-20 15:30:00,20.5,20.63,20.44,20.56,661300.0,13.3193,13.4038,13.2803,13.3583,661300.0
2009-02-20 16:00:00,20.53,20.53,20.53,20.53,100.0,13.3388,13.3388,13.3388,13.3388,100.0
2009-02-23 09:30:00,21.04,21.08,20.75,20.77,393500.0,13.6702,13.6961,13.4817,13.4947,393500.0
2009-02-23 10:00:00,20.77,20.81,20.59,20.63,268200.0,13.4947,13.5207,13.3778,13.4038,268200.0
2009-02-23 10:30:00,20.61,20.62,20.45,20.45,230200.0,13.3908,13.3973,13.2868,13.2868,230200.0
2009-02-23 11:00:00,20.47,20.58,20.45,20.54,224900.0,13.2998,13.3713,13.2868,13.3453,224900.0
2009-02-23 11:30:00,20.51,20.52,20.33,20.39,180600.0,13.3258,13.3323,13.2089,13.2478,180600.0
2009-02-23 12:00:00,20.37,20.38,20.29,20.32,252800.0,13.2348,13.2413,13.1829,13.2024,252800.0
2009-02-23 12:30:00,20.32,20.32,20.12,20.13,406300.0,13.2024,13.2024,13.0724,13.0789,406300.0
2009-02-23 13:00:00,20.13,20.28,20.11,20.2,569200.0,13.0789,13.1764,13.0659,13.1244,569200.0
2009-02-23 13:30:00,20.2,20.29,20.16,20.19,239200.0,13.1244,13.1829,13.0984,13.1179,239200.0
2009-02-23 14:00:00,20.19,20.35,20.15,20.34,261300.0,13.1179,13.2219,13.0919,13.2154,261300.0
2009-02-23 14:30:00,20.34,20.38,20.05,20.05,450900.0,13.2154,13.2413,13.0269,13.0269,450900.0
2009-02-23 15:00:00,20.04,20.24,20.0,20.07,437000.0,13.0204,13.1504,12.9944,13.0399,437000.0
2009-02-23 15:30:00,20.07,20.16,20.0,20.04,398400.0,13.0399,13.0984,12.9944,13.0204,398400.0
2009-02-23 16:00:00,20.04,20.06,19.92,19.96,19300.0,13.0204,13.0334,12.9425,12.9685,19300.0
2009-02-24 09:30:00,20.28,20.49,20.21,20.37,622700.0,13.1764,13.3128,13.1309,13.2348,622700.0
2009-02-24 10:00:00,20.35,20.37,20.19,20.36,445400.0,13.2219,13.2348,13.1179,13.2283,445400.0
2009-02-24 10:30:00,20.35,20.61,20.35,20.49,350500.0,13.2219,13.3908,13.2219,13.3128,350500.0
2009-02-24 11:00:00,20.5,20.58,20.46,20.53,190500.0,13.3193,13.3713,13.2933,13.3388,190500.0
2009-02-24 11:30:00,20.56,20.56,20.41,20.44,144800.0,13.3583,13.3583,13.2608,13.2803,144800.0
2009-02-24 12:00:00,20.43,20.49,20.34,20.44,195400.0,13.2738,13.3128,13.2154,13.2803,195400.0
2009-02-24 12:30:00,20.45,20.61,20.45,20.54,128300.0,13.2868,13.3908,13.2868,13.3453,128300.0
2009-02-24 13:00:00,20.54,20.77,20.52,20.76,175600.0,13.3453,13.4947,13.3323,13.4882,175600.0
2009-02-24 13:30:00,20.78,20.9,20.76,20.88,438500.0,13.5012,13.5792,13.4882,13.5662,438500.0
2009-02-24 14:00:00,20.89,21.01,20.83,20.97,600500.0,13.5727,13.6507,13.5337,13.6247,600500.0
2009-02-24 14:30:00,20.98,21.02,20.91,20.99,434400.0,13.6312,13.6572,13.5857,13.6377,434400.0
2009-02-24 15:00:00,20.99,21.2,20.98,21.1,397500.0,13.6377,13.7741,13.6312,13.7091,397500.0
2009-02-24 15:30:00,21.09,21.21,21.04,21.17,624300.0,13.7026,13.7806,13.6702,13.7546,624300.0
2009-02-24 16:00:00,21.13,21.46,21.09,21.09,36000.0,13.7286,13.943,13.7026,13.7026,36000.0
2009-02-25 09:30:00,20.94,21.0,20.56,20.56,628800.0,13.6052,13.6442,13.3583,13.3583,628800.0
2009-02-25 10:00:00,20.64,20.64,20.42,20.55,613400.0,13.4103,13.4103,13.2673,13.3518,613400.0
2009-02-25 10:30:00,20.56,20.57,20.4,20.45,461400.0,13.3583,13.3648,13.2543,13.2868,461400.0
2009-02-25 11:00:00,20.45,20.75,20.45,20.73,561200.0,13.2868,13.4817,13.2868,13.4687,561200.0
2009-02-25 11:30:00,20.74,20.87,20.67,20.67,411800.0,13.4752,13.5597,13.4298,13.4298,411800.0
2009-02-25 12:00:00,20.68,20.75,20.63,20.67,303400.0,13.4363,13.4817,13.4038,13.4298,303400.0
2009-02-25 12:30:00,20.66,20.7,20.57,20.69,390900.0,13.4233,13.4493,13.3648,13.4428,390900.0
2009-02-25 13:00:00,20.69,20.77,20.64,20.69,359900.0,13.4428,13.4947,13.4103,13.4428,359900.0
2009-02-25 13:30:00,20.69,21.04,20.68,20.96,479800.0,13.4428,13.6702,13.4363,13.6182,479800.0
2009-02-25 14:00:00,20.96,20.99,20.7,20.88,656300.0,13.6182,13.6377,13.4493,13.5662,656300.0
2009-02-25 14:30:00,20.88,21.02,20.79,20.95,680000.0,13.5662,13.6572,13.5077,13.6117,680000.0
2009-02-25 15:00:00,20.96,21.26,20.91,21.17,1051800.0,13.6182,13.8131,13.5857,13.7546,1051800.0
2009-02-25 15:30:00,21.17,21.21,20.8,20.84,1359400.0,13.7546,13.7806,13.5142,13.5402,1359400.0
2009-02-25 16:00:00,20.87,20.88,20.82,20.88,430500.0,13.5597,13.5662,13.5272,13.5662,430500.0
2009-02-26 09:30:00,21.1,21.13,20.96,21.05,427900.0,13.7091,13.7286,13.6182,13.6767,427900.0
2009-02-26 10:00:00,21.06,21.19,21.0,21.16,380000.0,13.6832,13.7676,13.6442,13.7481,380000.0
2009-02-26 10:30:00,21.18,21.29,21.1,21.24,213200.0,13.7611,13.8326,13.7091,13.8001,213200.0
2009-02-26 11:00:00,21.24,21.25,21.1,21.1,188600.0,13.8001,13.8066,13.7091,13.7091,188600.0
2009-02-26 11:30:00,21.09,21.11,20.98,21.08,160400.0,13.7026,13.7156,13.6312,13.6961,160400.0
2009-02-26 12:00:00,21.08,21.12,20.92,20.95,286500.0,13.6961,13.7221,13.5922,13.6117,286500.0
2009-02-26 12:30:00,20.94,21.08,20.92,21.01,154900.0,13.6052,13.6961,13.5922,13.6507,154900.0
2009-02-26 13:00:00,21.03,21.04,20.85,20.98,195700.0,13.6637,13.6702,13.5467,13.6312,195700.0
2009-02-26 13:30:00,20.97,21.07,20.92,21.04,328100.0,13.6247,13.6897,13.5922,13.6702,328100.0
2009-02-26 14:00:00,21.03,21.04,20.9,20.98,371000.0,13.6637,13.6702,13.5792,13.6312,371000.0
2009-02-26 14:30:00,20.98,20.98,20.71,20.74,323600.0,13.6312,13.6312,13.4558,13.4752,323600.0
2009-02-26 15:00:00,20.73,20.75,20.59,20.67,504100.0,13.4687,13.4817,13.3778,13.4298,504100.0
2009-02-26 15:30:00,20.67,20.83,20.63,20.64,440600.0,13.4298,13.5337,13.4038,13.4103,440600.0
2009-02-26 16:00:00,20.59,20.6,20.59,20.6,30100.0,13.3778,13.3843,13.3778,13.3843,30100.0
2009-02-27 09:30:00,20.13,20.35,20.05,20.27,430300.0,13.0789,13.2219,13.0269,13.1699,430300.0
2009-02-27 10:00:00,20.28,20.43,20.22,20.4,483400.0,13.1764,13.2738,13.1374,13.2543,483400.0
2009-02-27 10:30:00,20.38,20.45,20.3,20.37,346100.0,13.2413,13.2868,13.1894,13.2348,346100.0
2009-02-27 11:00:00,20.37,20.38,20.27,20.36,234700.0,13.2348,13.2413,13.1699,13.2283,234700.0
2009-02-27 11:30:00,20.36,20.52,20.32,20.47,214400.0,13.2283,13.3323,13.2024,13.2998,214400.0
2009-02-27 12:00:00,20.47,20.56,20.46,20.52,266500.0,13.2998,13.3583,13.2933,13.3323,266500.0
2009-02-27 12:30:00,20.53,20.56,20.44,20.52,140300.0,13.3388,13.3583,13.2803,13.3323,140300.0
2009-02-27 13:00:00,20.53,20.59,20.46,20.54,300700.0,13.3388,13.3778,13.2933,13.3453,300700.0
2009-02-27 13:30:00,20.54,20.62,20.35,20.6,484900.0,13.3453,13.3973,13.2219,13.3843,484900.0
2009-02-27 14:00:00,20.59,20.67,20.4,20.41,342700.0,13.3778,13.4298,13.2543,13.2608,342700.0
2009-02-27 14:30:00,20.42,20.53,20.33,20.51,455400.0,13.2673,13.3388,13.2089,13.3258,455400.0
2009-02-27 15:00:00,20.5,20.5,20.22,20.29,536500.0,13.3193,13.3193,13.1374,13.1829,536500.0
2009-02-27 15:30:00,20.28,20.52,20.26,20.37,2621100.0,13.1764,13.3323,13.1634,13.2348,2621100.0
2009-02-27 16:00:00,20.4,20.96,20.37,20.38,2589200.0,13.2543,13.6182,13.2348,13.2413,2589200.0
2009-03-02 09:30:00,19.75,19.88,19.51,19.79,1171000.0,12.832,12.9165,12.6761,12.858,1171000.0
2009-03-02 10:00:00,19.8,19.85,19.56,19.66,1083700.0,12.8645,12.897,12.7086,12.7735,1083700.0
2009-03-02 10:30:00,19.65,19.66,19.5,19.53,414400.0,12.767,12.7735,12.6696,12.6891,414400.0
2009-03-02 11:00:00,19.54,19.57,19.4,19.4,593600.0,12.6956,12.7151,12.6046,12.6046,593600.0
2009-03-02 11:30:00,19.4,19.4,19.23,19.26,257100.0,12.6046,12.6046,12.4942,12.5137,257100.0
2009-03-02 12:00:00,19.27,19.36,19.27,19.31,416100.0,12.5202,12.5786,12.5202,12.5461,416100.0
2009-03-02 12:30:00,19.31,19.36,19.21,19.22,288500.0,12.5461,12.5786,12.4812,12.4877,288500.0
2009-03-02 13:00:00,19.22,19.28,19.19,19.2,231600.0,12.4877,12.5266,12.4682,12.4747,231600.0
2009-03-02 13:30:00,19.21,19.29,19.14,19.27,196600.0,12.4812,12.5331,12.4357,12.5202,196600.0
2009-03-02 14:00:00,19.27,19.33,19.19,19.22,245100.0,12.5202,12.5591,12.4682,12.4877,245100.0
2009-03-02 14:30:00,19.21,19.4,19.19,19.24,417600.0,12.4812,12.6046,12.4682,12.5007,417600.0
2009-03-02 15:00:00,19.24,19.25,19.02,19.09,504500.0,12.5007,12.5072,12.3577,12.4032,504500.0
2009-03-02 15:30:00,19.09,19.49,19.0,19.06,697000.0,12.4032,12.6631,12.3447,12.3837,697000.0
2009-03-02 16:00:00,19.04,20.85,19.04,19.11,4300.0,12.3707,13.5467,12.3707,12.4162,4300.0
2009-03-03 09:30:00,19.54,19.62,19.47,19.5,568200.0,12.6956,12.7476,12.6501,12.6696,568200.0
2009-03-03 10:00:00,19.49,19.52,19.4,19.48,598700.0,12.6631,12.6826,12.6046,12.6566,598700.0
2009-03-03 10:30:00,19.48,19.56,19.35,19.38,294400.0,12.6566,12.7086,12.5721,12.5916,294400.0
2009-03-03 11:00:00,19.38,19.41,19.1,19.24,480800.0,12.5916,12.6111,12.4097,12.5007,480800.0
2009-03-03 11:30:00,19.24,19.26,19.06,19.08,244100.0,12.5007,12.5137,12.3837,12.3967,244100.0
2009-03-03 12:00:00,19.08,19.44,19.08,19.42,189900.0,12.3967,12.6306,12.3967,12.6176,189900.0
2009-03-03 12:30:00,19.42,19.42,19.26,19.28,221100.0,12.6176,12.6176,12.5137,12.5266,221100.0
2009-03-03 13:00:00,19.28,19.36,19.2,19.3,172000.0,12.5266,12.5786,12.4747,12.5396,172000.0
2009-03-03 13:30:00,19.3,19.42,19.21,19.39,236200.0,12.5396,12.6176,12.4812,12.5981,236200.0
2009-03-03 14:00:00,19.38,19.6,19.38,19.56,196100.0,12.5916,12.7346,12.5916,12.7086,196100.0
2009-03-03 14:30:00,19.56,19.71,19.53,19.68,406800.0,12.7086,12.806,12.6891,12.7865,406800.0
2009-03-03 15:00:00,19.68,19.68,19.35,19.37,478400.0,12.7865,12.7865,12.5721,12.5851,478400.0
2009-03-03 15:30:00,19.37,19.45,19.29,19.41,502800.0,12.5851,12.6371,12.5331,12.6111,502800.0
2009-03-03 16:00:00,19.71,19.71,19.33,19.33,7900.0,12.806,12.806,12.5591,12.5591,7900.0
2009-03-04 09:30:00,20.35,20.45,20.25,20.26,465300.0,13.2219,13.2868,13.1569,13.1634,465300.0
2009-03-04 10:00:00,20.26,20.39,20.18,20.3,359200.0,13.1634,13.2478,13.1114,13.1894,359200.0
2009-03-04 10:30:00,20.3,20.46,20.25,20.42,201200.0,13.1894,13.2933,13.1569,13.2673,201200.0
2009-03-04 11:00:00,20.42,20.6,20.42,20.58,469200.0,13.2673,13.3843,13.2673,13.3713,469200.0
2009-03-04 11:30:00,20.58,20.61,20.52,20.56,217800.0,13.3713,13.3908,13.3323,13.3583,217800.0
2009-03-04 12:00:00,20.56,20.57,20.43,20.5,332900.0,13.3583,13.3648,13.2738,13.3193,332900.0
2009-03-04 12:30:00,20.5,20.57,20.38,20.41,373400.0,13.3193,13.3648,13.2413,13.2608,373400.0
2009-03-04 13:00:00,20.41,20.48,20.34,20.43,176300.0,13.2608,13.3063,13.2154,13.2738,176300.0
2009-03-04 13:30:00,20.43,20.54,20.43,20.47,438500.0,13.2738,13.3453,13.2738,13.2998,438500.0
2009-03-04 14:00:00,20.45,20.61,20.44,20.58,289200.0,13.2868,13.3908,13.2803,13.3713,289200.0
2009-03-04 14:30:00,20.59,20.8,20.55,20.79,319500.0,13.3778,13.5142,13.3518,13.5077,319500.0
2009-03-04 15:00:00,20.78,20.92,20.75,20.9,554800.0,13.5012,13.5922,13.4817,13.5792,554800.0
2009-03-04 15:30:00,20.9,20.9,20.6,20.71,743300.0,13.5792,13.5792,13.3843,13.4558,743300.0
2009-03-04 16:00:00,20.73,20.73,20.7,20.7,22000.0,13.4687,13.4687,13.4493,13.4493,22000.0
2009-03-05 09:30:00,20.06,20.24,19.98,20.13,605600.0,13.0334,13.1504,12.9815,13.0789,605600.0
2009-03-05 10:00:00,20.14,20.26,20.05,20.1,284200.0,13.0854,13.1634,13.0269,13.0594,284200.0
2009-03-05 10:30:00,20.09,20.21,20.07,20.07,212000.0,13.0529,13.1309,13.0399,13.0399,212000.0
2009-03-05 11:00:00,20.08,20.11,19.89,19.92,202300.0,13.0464,13.0659,12.923,12.9425,202300.0
2009-03-05 11:30:00,19.91,20.01,19.88,19.95,179200.0,12.936,13.0009,12.9165,12.962,179200.0
2009-03-05 12:00:00,19.94,20.0,19.84,19.99,119300.0,12.9555,12.9944,12.8905,12.988,119300.0
2009-03-05 12:30:00,19.99,20.0,19.87,19.9,80400.0,12.988,12.9944,12.91,12.9295,80400.0
2009-03-05 13:00:00,19.9,20.05,19.88,19.98,124600.0,12.9295,13.0269,12.9165,12.9815,124600.0
2009-03-05 13:30:00,19.98,20.01,19.88,19.92,141400.0,12.9815,13.0009,12.9165,12.9425,141400.0
2009-03-05 14:00:00,19.89,19.93,19.81,19.84,155000.0,12.923,12.949,12.871,12.8905,155000.0
2009-03-05 14:30:00,19.84,19.92,19.79,19.81,240500.0,12.8905,12.9425,12.858,12.871,240500.0
2009-03-05 15:00:00,19.82,19.98,19.8,19.85,331500.0,12.8775,12.9815,12.8645,12.897,331500.0
2009-03-05 15:30:00,19.85,19.9,19.69,19.89,630600.0,12.897,12.9295,12.793,12.923,630600.0
2009-03-05 16:00:00,19.78,19.82,19.78,19.82,2100.0,12.8515,12.8775,12.8515,12.8775,2100.0
2009-03-06 09:30:00,20.32,20.51,20.25,20.29,472700.0,13.2024,13.3258,13.1569,13.1829,472700.0
2009-03-06 10:00:00,20.32,20.35,20.06,20.17,228500.0,13.2024,13.2219,13.0334,13.1049,228500.0
2009-03-06 10:30:00,20.15,20.21,19.89,19.92,395400.0,13.0919,13.1309,12.923,12.9425,395400.0
2009-03-06 11:00:00,19.92,20.01,19.88,19.91,137700.0,12.9425,13.0009,12.9165,12.936,137700.0
2009-03-06 11:30:00,19.93,20.04,19.92,19.95,181400.0,12.949,13.0204,12.9425,12.962,181400.0
2009-03-06 12:00:00,19.94,20.07,19.94,19.97,141800.0,12.9555,13.0399,12.9555,12.975,141800.0
2009-03-06 12:30:00,19.97,20.0,19.81,19.89,229000.0,12.975,12.9944,12.871,12.923,229000.0
2009-03-06 13:00:00,19.89,19.9,19.74,19.78,151100.0,12.923,12.9295,12.8255,12.8515,151100.0
2009-03-06 13:30:00,19.79,19.8,19.7,19.76,166400.0,12.858,12.8645,12.7995,12.8385,166400.0
2009-03-06 14:00:00,19.77,19.88,19.74,19.83,242900.0,12.845,12.9165,12.8255,12.884,242900.0
2009-03-06 14:30:00,19.83,19.86,19.68,19.69,198900.0,12.884,12.9035,12.7865,12.793,198900.0
2009-03-06 15:00:00,19.7,19.74,19.61,19.64,225500.0,12.7995,12.8255,12.7411,12.7605,225500.0
2009-03-06 15:30:00,19.66,20.14,19.65,20.1,527600.0,12.7735,13.0854,12.767,13.0594,527600.0
2009-03-06 16:00:00,20.1,20.1,20.1,20.1,0.0,13.0594,13.0594,13.0594,13.0594,0.0
2009-03-09 09:30:00,19.79,20.18,19.5,20.07,447500.0,12.858,13.1114,12.6696,13.0399,447500.0
2009-03-09 10:00:00,20.09,20.32,20.06,20.18,318200.0,13.0529,13.2024,13.0334,13.1114,318200.0
2009-03-09 10:30:00,20.17,20.24,20.01,20.02,286100.0,13.1049,13.1504,13.0009,13.0074,286100.0
2009-03-09 11:00:00,20.03,20.12,19.95,20.09,141700.0,13.0139,13.0724,12.962,13.0529,141700.0
2009-03-09 11:30:00,20.1,20.14,19.99,20.05,127400.0,13.0594,13.0854,12.988,13.0269,127400.0
2009-03-09 12:00:00,20.05,20.21,20.02,20.15,193100.0,13.0269,13.1309,13.0074,13.0919,193100.0
2009-03-09 12:30:00,20.15,20.15,19.99,20.03,101500.0,13.0919,13.0919,12.988,13.0139,101500.0
2009-03-09 13:00:00,20.01,20.01,19.81,19.87,171200.0,13.0009,13.0009,12.871,12.91,171200.0
2009-03-09 13:30:00,19.87,19.96,19.84,19.88,180600.0,12.91,12.9685,12.8905,12.9165,180600.0
2009-03-09 14:00:00,19.88,20.0,19.85,19.93,209200.0,12.9165,12.9944,12.897,12.949,209200.0
2009-03-09 14:30:00,19.92,19.98,19.83,19.9,174000.0,12.9425,12.9815,12.884,12.9295,174000.0
2009-03-09 15:00:00,19.9,19.94,19.73,19.8,282500.0,12.9295,12.9555,12.819,12.8645,282500.0
2009-03-09 15:30:00,19.79,19.88,19.74,19.8,765700.0,12.858,12.9165,12.8255,12.8645,765700.0
2009-03-09 16:00:00,19.75,19.75,19.75,19.75,10000.0,12.832,12.832,12.832,12.832,10000.0
2009-03-10 09:30:00,20.58,20.95,20.53,20.85,319600.0,13.3713,13.6117,13.3388,13.5467,319600.0
2009-03-10 10:00:00,20.86,21.09,20.86,20.98,234900.0,13.5532,13.7026,13.5532,13.6312,234900.0
2009-03-10 10:30:00,20.98,21.12,20.94,21.07,190800.0,13.6312,13.7221,13.6052,13.6897,190800.0
2009-03-10 11:00:00,21.07,21.16,21.03,21.16,122900.0,13.6897,13.7481,13.6637,13.7481,122900.0
2009-03-10 11:30:00,21.16,21.26,21.08,21.26,173400.0,13.7481,13.8131,13.6961,13.8131,173400.0
2009-03-10 12:00:00,21.26,21.34,21.23,21.27,234800.0,13.8131,13.8651,13.7936,13.8196,234800.0
2009-03-10 12:30:00,21.28,21.29,21.19,21.2,103700.0,13.8261,13.8326,13.7676,13.7741,103700.0
2009-03-10 13:00:00,21.18,21.26,21.14,21.15,606600.0,13.7611,13.8131,13.7351,13.7416,606600.0
2009-03-10 13:30:00,21.15,21.29,21.13,21.18,317200.0,13.7416,13.8326,13.7286,13.7611,317200.0
2009-03-10 14:00:00,21.2,21.23,21.06,21.13,275600.0,13.7741,13.7936,13.6832,13.7286,275600.0
2009-03-10 14:30:00,21.14,21.21,21.04,21.21,215500.0,13.7351,13.7806,13.6702,13.7806,215500.0
2009-03-10 15:00:00,21.21,21.35,21.15,21.31,277500.0,13.7806,13.8716,13.7416,13.8456,277500.0
2009-03-10 15:30:00,21.33,21.37,21.25,21.37,322700.0,13.8586,13.8846,13.8066,13.8846,322700.0
2009-03-10 16:00:00,21.33,21.33,21.31,21.31,15700.0,13.8586,13.8586,13.8456,13.8456,15700.0
2009-03-11 09:30:00,21.5,21.62,21.25,21.55,832800.0,13.969,14.047,13.8066,14.0015,832800.0
2009-03-11 10:00:00,21.56,21.58,21.35,21.48,344400.0,14.008,14.021,13.8716,13.956,344400.0
2009-03-11 10:30:00,21.5,21.51,21.32,21.38,170500.0,13.969,13.9755,13.8521,13.8911,170500.0
2009-03-11 11:00:00,21.38,21.44,21.28,21.34,625800.0,13.8911,13.93,13.8261,13.8651,625800.0
2009-03-11 11:30:00,21.35,21.36,21.25,21.33,183400.0,13.8716,13.8781,13.8066,13.8586,183400.0
2009-03-11 12:00:00,21.33,21.37,21.26,21.28,189600.0,13.8586,13.8846,13.8131,13.8261,189600.0
2009-03-11 12:30:00,21.28,21.3,21.14,21.14,618300.0,13.8261,13.8391,13.7351,13.7351,618300.0
2009-03-11 13:00:00,21.15,21.24,21.12,21.15,128000.0,13.7416,13.8001,13.7221,13.7416,128000.0
2009-03-11 13:30:00,21.16,21.27,21.1,21.23,243900.0,13.7481,13.8196,13.7091,13.7936,243900.0
2009-03-11 14:00:00,21.24,21.28,21.02,21.08,210100.0,13.8001,13.8261,13.6572,13.6961,210100.0
2009-03-11 14:30:00,21.08,21.25,21.07,21.17,234300.0,13.6961,13.8066,13.6897,13.7546,234300.0
2009-03-11 15:00:00,21.17,21.43,21.16,21.36,340800.0,13.7546,13.9236,13.7481,13.8781,340800.0
2009-03-11 15:30:00,21.36,21.47,21.25,21.3,671300.0,13.8781,13.9495,13.8066,13.8391,671300.0
2009-03-11 16:00:00,21.27,21.27,21.27,21.27,1100.0,13.8196,13.8196,13.8196,13.8196,1100.0
2009-03-12 09:30:00,21.17,21.37,21.1,21.22,425300.0,13.7546,13.8846,13.7091,13.7871,425300.0
2009-03-12 10:00:00,21.24,21.45,21.21,21.39,459600.0,13.8001,13.9365,13.7806,13.8976,459600.0
2009-03-12 10:30:00,21.41,21.57,21.35,21.55,241400.0,13.9106,14.0145,13.8716,14.0015,241400.0
2009-03-12 11:00:00,21.55,21.57,21.43,21.45,144900.0,14.0015,14.0145,13.9236,13.9365,144900.0
2009-03-12 11:30:00,21.46,21.59,21.44,21.56,101800.0,13.943,14.0275,13.93,14.008,101800.0
2009-03-12 12:00:00,21.57,21.68,21.55,21.6,188700.0,14.0145,14.086,14.0015,14.034,188700.0
2009-03-12 12:30:00,21.59,21.74,21.56,21.72,90800.0,14.0275,14.125,14.008,14.112,90800.0
2009-03-12 13:00:00,21.73,21.76,21.66,21.68,85700.0,14.1185,14.138,14.073,14.086,85700.0
2009-03-12 13:30:00,21.69,21.82,21.67,21.81,105900.0,14.0925,14.1769,14.0795,14.1704,105900.0
2009-03-12 14:00:00,21.81,21.9,21.75,21.89,174400.0,14.1704,14.2289,14.1315,14.2224,174400.0
2009-03-12 14:30:00,21.89,22.0,21.87,21.96,197200.0,14.2224,14.2939,14.2094,14.2679,197200.0
2009-03-12 15:00:00,21.97,22.05,21.91,22.01,259500.0,14.2744,14.3264,14.2354,14.3004,259500.0
2009-03-12 15:30:00,22.0,22.14,21.98,22.05,543800.0,14.2939,14.3849,14.2809,14.3264,543800.0
2009-03-13 09:30:00,22.14,22.22,22.02,22.13,968500.0,14.3849,14.4368,14.3069,14.3784,968500.0
2009-03-13 10:00:00,22.13,22.25,22.08,22.11,324600.0,14.3784,14.4563,14.3459,14.3654,324600.0
2009-03-13 10:30:00,22.11,22.24,22.04,22.08,155000.0,14.3654,14.4498,14.3199,14.3459,155000.0
2009-03-13 11:00:00,22.08,22.12,21.97,22.02,264500.0,14.3459,14.3719,14.2744,14.3069,264500.0
2009-03-13 11:30:00,22.03,22.03,21.86,21.91,413000.0,14.3134,14.3134,14.2029,14.2354,413000.0
2009-03-13 12:00:00,21.9,21.95,21.81,21.87,357200.0,14.2289,14.2614,14.1704,14.2094,357200.0
2009-03-13 12:30:00,21.86,21.99,21.85,21.96,350300.0,14.2029,14.2874,14.1964,14.2679,350300.0
2009-03-13 13:00:00,21.96,22.06,21.93,22.06,184600.0,14.2679,14.3329,14.2484,14.3329,184600.0
2009-03-13 13:30:00,22.05,22.08,21.98,22.06,166700.0,14.3264,14.3459,14.2809,14.3329,166700.0
2009-03-13 14:00:00,22.07,22.13,22.02,22.04,264600.0,14.3394,14.3784,14.3069,14.3199,264600.0
2009-03-13 14:30:00,22.05,22.14,22.04,22.05,541400.0,14.3264,14.3849,14.3199,14.3264,541400.0
2009-03-13 15:00:00,22.05,22.22,22.05,22.17,337300.0,14.3264,14.4368,14.3264,14.4043,337300.0
2009-03-13 15:30:00,22.17,22.2,22.09,22.14,393200.0,14.4043,14.4238,14.3524,14.3849,393200.0
2009-03-16 09:30:00,22.5,22.57,22.37,22.44,409200.0,14.6188,14.6642,14.5343,14.5798,409200.0
2009-03-16 10:00:00,22.44,22.47,22.32,22.32,302000.0,14.5798,14.5993,14.5018,14.5018,302000.0
2009-03-16 10:30:00,22.33,22.5,22.33,22.42,136900.0,14.5083,14.6188,14.5083,14.5668,136900.0
2009-03-16 11:00:00,22.43,22.65,22.43,22.62,163600.0,14.5733,14.7162,14.5733,14.6967,163600.0
2009-03-16 11:30:00,22.63,22.65,22.55,22.56,121600.0,14.7032,14.7162,14.6512,14.6577,121600.0
2009-03-16 12:00:00,22.55,22.65,22.52,22.65,142400.0,14.6512,14.7162,14.6318,14.7162,142400.0
2009-03-16 12:30:00,22.65,22.79,22.64,22.78,265300.0,14.7162,14.8072,14.7097,14.8007,265300.0
2009-03-16 13:00:00,22.78,22.79,22.71,22.73,129800.0,14.8007,14.8072,14.7552,14.7682,129800.0
2009-03-16 13:30:00,22.73,22.77,22.65,22.65,142900.0,14.7682,14.7942,14.7162,14.7162,142900.0
2009-03-16 14:00:00,22.65,22.66,22.55,22.55,98600.0,14.7162,14.7227,14.6512,14.6512,98600.0
2009-03-16 14:30:00,22.56,22.59,22.45,22.47,189200.0,14.6577,14.6772,14.5863,14.5993,189200.0
2009-03-16 15:00:00,22.47,22.47,22.24,22.32,236600.0,14.5993,14.5993,14.4498,14.5018,236600.0
2009-03-16 15:30:00,22.32,22.35,22.17,22.24,388700.0,14.5018,14.5213,14.4043,14.4498,388700.0
2009-03-17 09:30:00,22.15,22.27,22.05,22.17,417700.0,14.3914,14.4693,14.3264,14.4043,417700.0
2009-03-17 10:00:00,22.16,22.32,22.16,22.19,255800.0,14.3978,14.5018,14.3978,14.4173,255800.0
2009-03-17 10:30:00,22.19,22.36,22.18,22.33,214400.0,14.4173,14.5278,14.4108,14.5083,214400.0
2009-03-17 11:00:00,22.32,22.32,22.22,22.24,111700.0,14.5018,14.5018,14.4368,14.4498,111700.0
2009-03-17 11:30:00,22.23,22.3,22.2,22.3,65300.0,14.4433,14.4888,14.4238,14.4888,65300.0
2009-03-17 12:00:00,22.31,22.38,22.29,22.37,79200.0,14.4953,14.5408,14.4823,14.5343,79200.0
2009-03-17 12:30:00,22.38,22.51,22.34,22.47,105100.0,14.5408,14.6253,14.5148,14.5993,105100.0
2009-03-17 13:00:00,22.48,22.57,22.45,22.53,167000.0,14.6058,14.6642,14.5863,14.6382,167000.0
2009-03-17 13:30:00,22.52,22.63,22.49,22.5,175400.0,14.6318,14.7032,14.6123,14.6188,175400.0
2009-03-17 14:00:00,22.5,22.52,22.41,22.41,150900.0,14.6188,14.6318,14.5603,14.5603,150900.0
2009-03-17 14:30:00,22.4,22.59,22.4,22.51,127600.0,14.5538,14.6772,14.5538,14.6253,127600.0
2009-03-17 15:00:00,22.52,22.7,22.5,22.63,193100.0,14.6318,14.7487,14.6188,14.7032,193100.0
2009-03-17 15:30:00,22.62,22.79,22.55,22.79,569200.0,14.6967,14.8072,14.6512,14.8072,569200.0
2009-03-18 09:30:00,22.52,22.68,22.36,22.43,195600.0,14.6318,14.7357,14.5278,14.5733,195600.0
2009-03-18 10:00:00,22.43,22.45,22.32,22.34,259000.0,14.5733,14.5863,14.5018,14.5148,259000.0
2009-03-18 10:30:00,22.34,22.39,22.23,22.39,345900.0,14.5148,14.5473,14.4433,14.5473,345900.0
2009-03-18 11:00:00,22.39,22.4,22.29,22.32,158400.0,14.5473,14.5538,14.4823,14.5018,158400.0
2009-03-18 11:30:00,22.32,22.37,22.27,22.37,161000.0,14.5018,14.5343,14.4693,14.5343,161000.0
2009-03-18 12:00:00,22.37,22.52,22.37,22.46,300900.0,14.5343,14.6318,14.5343,14.5928,300900.0
2009-03-18 12:30:00,22.46,22.54,22.41,22.53,194800.0,14.5928,14.6447,14.5603,14.6382,194800.0
2009-03-18 13:00:00,22.54,22.56,22.47,22.54,116300.0,14.6447,14.6577,14.5993,14.6447,116300.0
2009-03-18 13:30:00,22.54,22.64,22.54,22.58,181300.0,14.6447,14.7097,14.6447,14.6707,181300.0
2009-03-18 14:00:00,22.58,23.16,22.54,22.97,763700.0,14.6707,15.0476,14.6447,14.9241,763700.0
2009-03-18 14:30:00,22.98,23.39,22.89,23.36,490300.0,14.9306,15.197,14.8721,15.1775,490300.0
2009-03-18 15:00:00,23.37,23.37,23.0,23.11,907900.0,15.184,15.184,14.9436,15.0151,907900.0
2009-03-18 15:30:00,23.12,23.26,23.01,23.22,809500.0,15.0216,15.1125,14.9501,15.0866,809500.0
2009-03-19 09:30:00,23.43,23.58,23.16,23.16,275100.0,15.223,15.3205,15.0476,15.0476,275100.0
2009-03-19 10:00:00,23.18,23.32,23.11,23.21,492200.0,15.0606,15.1515,15.0151,15.0801,492200.0
2009-03-19 10:30:00,23.21,23.36,23.21,23.27,474000.0,15.0801,15.1775,15.0801,15.119,474000.0
2009-03-19 11:00:00,23.27,23.34,23.15,23.15,340000.0,15.119,15.1645,15.0411,15.0411,340000.0
2009-03-19 11:30:00,23.13,23.19,23.0,23.14,352000.0,15.0281,15.0671,14.9436,15.0346,352000.0
2009-03-19 12:00:00,23.13,23.15,23.04,23.12,223800.0,15.0281,15.0411,14.9696,15.0216,223800.0
2009-03-19 12:30:00,23.12,23.2,23.1,23.12,296300.0,15.0216,15.0736,15.0086,15.0216,296300.0
2009-03-19 13:00:00,23.12,23.19,23.1,23.15,266900.0,15.0216,15.0671,15.0086,15.0411,266900.0
2009-03-19 13:30:00,23.16,23.27,23.09,23.25,223500.0,15.0476,15.119,15.0021,15.106,223500.0
2009-03-19 14:00:00,23.23,23.31,23.14,23.18,420500.0,15.0931,15.145,15.0346,15.0606,420500.0
2009-03-19 14:30:00,23.18,23.2,23.07,23.13,307600.0,15.0606,15.0736,14.9891,15.0281,307600.0
2009-03-19 15:00:00,23.13,23.23,23.13,23.17,362400.0,15.0281,15.0931,15.0281,15.0541,362400.0
2009-03-19 15:30:00,23.17,23.24,23.06,23.06,895300.0,15.0541,15.0996,14.9826,14.9826,895300.0
2009-03-20 09:30:00,23.01,23.18,23.0,23.08,375400.0,14.9501,15.0606,14.9436,14.9956,375400.0
2009-03-20 10:00:00,23.09,23.14,23.0,23.14,492000.0,15.0021,15.0346,14.9436,15.0346,492000.0
2009-03-20 10:30:00,23.16,23.19,23.08,23.16,313300.0,15.0476,15.0671,14.9956,15.0476,313300.0
2009-03-20 11:00:00,23.15,23.17,23.02,23.07,264100.0,15.0411,15.0541,14.9566,14.9891,264100.0
2009-03-20 11:30:00,23.08,23.11,23.03,23.08,317900.0,14.9956,15.0151,14.9631,14.9956,317900.0
2009-03-20 12:00:00,23.07,23.16,23.03,23.12,120900.0,14.9891,15.0476,14.9631,15.0216,120900.0
2009-03-20 12:30:00,23.13,23.17,22.93,22.96,173000.0,15.0281,15.0541,14.8981,14.9176,173000.0
2009-03-20 13:00:00,22.97,22.99,22.89,22.89,198600.0,14.9241,14.9371,14.8721,14.8721,198600.0
2009-03-20 13:30:00,22.89,22.94,22.74,22.75,144100.0,14.8721,14.9046,14.7747,14.7812,144100.0
2009-03-20 14:00:00,22.76,22.8,22.68,22.79,320100.0,14.7877,14.8137,14.7357,14.8072,320100.0
2009-03-20 14:30:00,22.8,22.82,22.68,22.8,462400.0,14.8137,14.8267,14.7357,14.8137,462400.0
2009-03-20 15:00:00,22.81,22.91,22.78,22.83,442500.0,14.8202,14.8851,14.8007,14.8332,442500.0
2009-03-20 15:30:00,22.84,22.94,22.72,22.73,586500.0,14.8397,14.9046,14.7617,14.7682,586500.0
2009-03-23 09:30:00,23.62,23.87,23.59,23.79,539500.0,15.3464,15.5089,15.327,15.4569,539500.0
2009-03-23 10:00:00,23.82,24.1,23.79,24.07,600700.0,15.4764,15.6583,15.4569,15.6388,600700.0
2009-03-23 10:30:00,24.07,24.25,24.06,24.23,636100.0,15.6388,15.7558,15.6323,15.7428,636100.0
2009-03-23 11:00:00,24.23,24.29,24.16,24.17,719700.0,15.7428,15.7818,15.6973,15.7038,719700.0
2009-03-23 11:30:00,24.18,24.34,24.17,24.32,493300.0,15.7103,15.8142,15.7038,15.8013,493300.0
2009-03-23 12:00:00,24.32,24.36,24.3,24.32,251200.0,15.8013,15.8272,15.7883,15.8013,251200.0
2009-03-23 12:30:00,24.33,24.38,24.3,24.33,245300.0,15.8077,15.8402,15.7883,15.8077,245300.0
2009-03-23 13:00:00,24.34,24.46,24.28,24.28,415300.0,15.8142,15.8922,15.7753,15.7753,415300.0
2009-03-23 13:30:00,24.28,24.33,24.24,24.3,296700.0,15.7753,15.8077,15.7493,15.7883,296700.0
2009-03-23 14:00:00,24.3,24.41,24.28,24.4,170300.0,15.7883,15.8597,15.7753,15.8532,170300.0
2009-03-23 14:30:00,24.4,24.59,24.38,24.58,450500.0,15.8532,15.9767,15.8402,15.9702,450500.0
2009-03-23 15:00:00,24.58,24.61,24.5,24.6,386900.0,15.9702,15.9897,15.9182,15.9832,386900.0
2009-03-23 15:30:00,24.6,24.84,24.54,24.76,599000.0,15.9832,16.1391,15.9442,16.0871,599000.0
2009-03-24 09:30:00,24.13,24.16,24.0,24.16,549300.0,15.6778,15.6973,15.5933,15.6973,549300.0
2009-03-24 10:00:00,24.16,24.24,24.07,24.07,500500.0,15.6973,15.7493,15.6388,15.6388,500500.0
2009-03-24 10:30:00,24.06,24.1,24.02,24.07,377500.0,15.6323,15.6583,15.6063,15.6388,377500.0
2009-03-24 11:00:00,24.07,24.24,24.05,24.21,332100.0,15.6388,15.7493,15.6258,15.7298,332100.0
2009-03-24 11:30:00,24.21,24.24,24.13,24.13,191700.0,15.7298,15.7493,15.6778,15.6778,191700.0
2009-03-24 12:00:00,24.12,24.22,24.08,24.22,185200.0,15.6713,15.7363,15.6453,15.7363,185200.0
2009-03-24 12:30:00,24.23,24.32,24.2,24.3,317300.0,15.7428,15.8013,15.7233,15.7883,317300.0
2009-03-24 13:00:00,24.3,24.4,24.26,24.36,165500.0,15.7883,15.8532,15.7623,15.8272,165500.0
2009-03-24 13:30:00,24.36,24.38,24.18,24.24,156700.0,15.8272,15.8402,15.7103,15.7493,156700.0
2009-03-24 14:00:00,24.23,24.35,24.19,24.25,178900.0,15.7428,15.8207,15.7168,15.7558,178900.0
2009-03-24 14:30:00,24.25,24.31,24.14,24.19,175600.0,15.7558,15.7948,15.6843,15.7168,175600.0
2009-03-24 15:00:00,24.2,24.25,24.12,24.19,403900.0,15.7233,15.7558,15.6713,15.7168,403900.0
2009-03-24 15:30:00,24.19,24.22,23.97,24.0,341100.0,15.7168,15.7363,15.5738,15.5933,341100.0
2009-03-25 09:30:00,24.25,24.51,24.22,24.48,255300.0,15.7558,15.9247,15.7363,15.9052,255300.0
2009-03-25 10:00:00,24.49,24.72,24.49,24.58,308600.0,15.9117,16.0611,15.9117,15.9702,308600.0
2009-03-25 10:30:00,24.58,24.76,24.57,24.68,164600.0,15.9702,16.0871,15.9637,16.0352,164600.0
2009-03-25 11:00:00,24.68,24.76,24.6,24.68,169000.0,16.0352,16.0871,15.9832,16.0352,169000.0
2009-03-25 11:30:00,24.68,24.74,24.65,24.66,226200.0,16.0352,16.0741,16.0157,16.0222,226200.0
2009-03-25 12:00:00,24.68,24.77,24.59,24.62,133000.0,16.0352,16.0936,15.9767,15.9962,133000.0
2009-03-25 12:30:00,24.64,24.65,24.54,24.61,151500.0,16.0092,16.0157,15.9442,15.9897,151500.0
2009-03-25 13:00:00,24.64,24.66,24.38,24.43,359000.0,16.0092,16.0222,15.8402,15.8727,359000.0
2009-03-25 13:30:00,24.43,24.44,24.26,24.3,268200.0,15.8727,15.8792,15.7623,15.7883,268200.0
2009-03-25 14:00:00,24.29,24.31,24.03,24.12,468300.0,15.7818,15.7948,15.6128,15.6713,468300.0
2009-03-25 14:30:00,24.11,24.13,23.9,23.95,215100.0,15.6648,15.6778,15.5284,15.5609,215100.0
2009-03-25 15:00:00,23.95,24.19,23.9,24.18,413500.0,15.5609,15.7168,15.5284,15.7103,413500.0
2009-03-25 15:30:00,24.18,24.44,24.12,24.41,704400.0,15.7103,15.8792,15.6713,15.8597,704400.0
2009-03-26 09:30:00,24.94,25.02,24.72,24.74,433900.0,16.2041,16.2561,16.0611,16.0741,433900.0
2009-03-26 10:00:00,24.74,24.88,24.68,24.69,261000.0,16.0741,16.1651,16.0352,16.0416,261000.0
2009-03-26 10:30:00,24.69,24.84,24.66,24.78,300800.0,16.0416,16.1391,16.0222,16.1001,300800.0
2009-03-26 11:00:00,24.79,24.89,24.75,24.79,515800.0,16.1066,16.1716,16.0806,16.1066,515800.0
2009-03-26 11:30:00,24.79,24.9,24.76,24.85,138300.0,16.1066,16.1781,16.0871,16.1456,138300.0
2009-03-26 12:00:00,24.85,24.99,24.83,24.98,282700.0,16.1456,16.2366,16.1326,16.2301,282700.0
2009-03-26 12:30:00,24.97,24.98,24.83,24.85,160800.0,16.2236,16.2301,16.1326,16.1456,160800.0
2009-03-26 13:00:00,24.84,25.11,24.84,25.06,206000.0,16.1391,16.3145,16.1391,16.282,206000.0
2009-03-26 13:30:00,25.07,25.09,24.98,25.01,215400.0,16.2885,16.3015,16.2301,16.2496,215400.0
2009-03-26 14:00:00,25.0,25.11,24.97,24.97,336400.0,16.2431,16.3145,16.2236,16.2236,336400.0
2009-03-26 14:30:00,24.98,25.01,24.8,24.8,452800.0,16.2301,16.2496,16.1131,16.1131,452800.0
2009-03-26 15:00:00,24.81,25.02,24.8,25.01,294500.0,16.1196,16.2561,16.1131,16.2496,294500.0
2009-03-26 15:30:00,25.02,25.13,24.97,25.03,674100.0,16.2561,16.3275,16.2236,16.2626,674100.0
2009-03-27 09:30:00,24.53,24.56,24.36,24.43,353300.0,15.9377,15.9572,15.8272,15.8727,353300.0
2009-03-27 10:00:00,24.42,24.45,24.26,24.42,399300.0,15.8662,15.8857,15.7623,15.8662,399300.0
2009-03-27 10:30:00,24.42,24.46,24.35,24.42,453000.0,15.8662,15.8922,15.8207,15.8662,453000.0
2009-03-27 11:00:00,24.42,24.52,24.39,24.47,385000.0,15.8662,15.9312,15.8467,15.8987,385000.0
2009-03-27 11:30:00,24.47,24.52,24.43,24.47,425400.0,15.8987,15.9312,15.8727,15.8987,425400.0
2009-03-27 12:00:00,24.47,24.56,24.41,24.42,731900.0,15.8987,15.9572,15.8597,15.8662,731900.0
2009-03-27 12:30:00,24.42,24.47,24.35,24.37,442100.0,15.8662,15.8987,15.8207,15.8337,442100.0
2009-03-27 13:00:00,24.36,24.38,24.31,24.37,516900.0,15.8272,15.8402,15.7948,15.8337,516900.0
2009-03-27 13:30:00,24.36,24.44,24.17,24.23,688800.0,15.8272,15.8792,15.7038,15.7428,688800.0
2009-03-27 14:00:00,24.23,24.37,24.19,24.33,589600.0,15.7428,15.8337,15.7168,15.8077,589600.0
2009-03-27 14:30:00,24.33,24.36,24.24,24.35,534600.0,15.8077,15.8272,15.7493,15.8207,534600.0
2009-03-27 15:00:00,24.35,24.45,24.33,24.36,740700.0,15.8207,15.8857,15.8077,15.8272,740700.0
2009-03-27 15:30:00,24.36,24.43,24.28,24.31,1682900.0,15.8272,15.8727,15.7753,15.7948,1682900.0
2009-03-30 09:30:00,23.31,23.38,23.09,23.17,452200.0,15.145,15.1905,15.0021,15.0541,452200.0
2009-03-30 10:00:00,23.16,23.21,23.13,23.16,233400.0,15.0476,15.0801,15.0281,15.0476,233400.0
2009-03-30 10:30:00,23.15,23.15,22.97,23.07,291700.0,15.0411,15.0411,14.9241,14.9891,291700.0
2009-03-30 11:00:00,23.07,23.13,22.99,23.02,129500.0,14.9891,15.0281,14.9371,14.9566,129500.0
2009-03-30 11:30:00,23.01,23.04,22.96,23.02,152700.0,14.9501,14.9696,14.9176,14.9566,152700.0
2009-03-30 12:00:00,23.03,23.08,22.95,23.08,125000.0,14.9631,14.9956,14.9111,14.9956,125000.0
2009-03-30 12:30:00,23.07,23.08,22.98,22.98,148700.0,14.9891,14.9956,14.9306,14.9306,148700.0
2009-03-30 13:00:00,22.98,23.02,22.95,23.0,153000.0,14.9306,14.9566,14.9111,14.9436,153000.0
2009-03-30 13:30:00,23.0,23.03,22.86,22.87,210300.0,14.9436,14.9631,14.8527,14.8592,210300.0
2009-03-30 14:00:00,22.87,23.02,22.85,22.95,196100.0,14.8592,14.9566,14.8462,14.9111,196100.0
2009-03-30 14:30:00,22.94,22.97,22.86,22.86,237500.0,14.9046,14.9241,14.8527,14.8527,237500.0
2009-03-30 15:00:00,22.87,23.04,22.86,22.98,300600.0,14.8592,14.9696,14.8527,14.9306,300600.0
2009-03-30 15:30:00,22.98,23.13,22.94,23.07,611200.0,14.9306,15.0281,14.9046,14.9891,611200.0
2009-03-31 09:30:00,23.68,23.8,23.44,23.51,664100.0,15.3854,15.4634,15.2295,15.275,664100.0
2009-03-31 10:00:00,23.51,23.58,23.46,23.55,246500.0,15.275,15.3205,15.2425,15.301,246500.0
2009-03-31 10:30:00,23.58,23.69,23.56,23.61,206300.0,15.3205,15.3919,15.3075,15.3399,206300.0
2009-03-31 11:00:00,23.61,23.71,23.6,23.67,206400.0,15.3399,15.4049,15.3335,15.3789,206400.0
2009-03-31 11:30:00,23.67,23.71,23.6,23.64,138100.0,15.3789,15.4049,15.3335,15.3594,138100.0
2009-03-31 12:00:00,23.64,23.65,23.57,23.59,108200.0,15.3594,15.3659,15.314,15.327,108200.0
2009-03-31 12:30:00,23.59,23.66,23.57,23.65,94400.0,15.327,15.3724,15.314,15.3659,94400.0
2009-03-31 13:00:00,23.66,23.74,23.65,23.7,181100.0,15.3724,15.4244,15.3659,15.3984,181100.0
2009-03-31 13:30:00,23.7,23.85,23.69,23.84,154500.0,15.3984,15.4959,15.3919,15.4894,154500.0
2009-03-31 14:00:00,23.84,23.91,23.81,23.86,285600.0,15.4894,15.5349,15.4699,15.5024,285600.0
2009-03-31 14:30:00,23.86,23.97,23.86,23.88,232800.0,15.5024,15.5738,15.5024,15.5154,232800.0
2009-03-31 15:00:00,23.88,23.88,23.77,23.86,290800.0,15.5154,15.5154,15.4439,15.5024,290800.0
2009-03-31 15:30:00,23.85,23.85,23.56,23.56,634800.0,15.4959,15.4959,15.3075,15.3075,634800.0
2009-04-01 09:30:00,23.68,23.79,23.59,23.78,540300.0,15.3854,15.4569,15.327,15.4504,540300.0
2009-04-01 10:00:00,23.79,24.08,23.78,23.99,378500.0,15.4569,15.6453,15.4504,15.5868,378500.0
2009-04-01 10:30:00,24.0,24.18,23.94,24.11,287500.0,15.5933,15.7103,15.5544,15.6648,287500.0
2009-04-01 11:00:00,24.13,24.19,24.09,24.18,118200.0,15.6778,15.7168,15.6518,15.7103,118200.0
2009-04-01 11:30:00,24.18,24.33,24.18,24.31,232300.0,15.7103,15.8077,15.7103,15.7948,232300.0
2009-04-01 12:00:00,24.32,24.42,24.32,24.35,248000.0,15.8013,15.8662,15.8013,15.8207,248000.0
2009-04-01 12:30:00,24.36,24.38,24.25,24.27,299900.0,15.8272,15.8402,15.7558,15.7688,299900.0
2009-04-01 13:00:00,24.26,24.33,24.23,24.29,334300.0,15.7623,15.8077,15.7428,15.7818,334300.0
2009-04-01 13:30:00,24.3,24.43,24.25,24.42,387000.0,15.7883,15.8727,15.7558,15.8662,387000.0
2009-04-01 14:00:00,24.42,24.52,24.4,24.46,355400.0,15.8662,15.9312,15.8532,15.8922,355400.0
2009-04-01 14:30:00,24.46,24.54,24.43,24.51,597500.0,15.8922,15.9442,15.8727,15.9247,597500.0
2009-04-01 15:00:00,24.52,24.52,24.31,24.43,1189900.0,15.9312,15.9312,15.7948,15.8727,1189900.0
2009-04-01 15:30:00,24.43,24.59,24.38,24.5,674400.0,15.8727,15.9767,15.8402,15.9182,674400.0
2009-04-02 09:30:00,25.43,25.64,25.4,25.64,729000.0,16.5224,16.6589,16.503,16.6589,729000.0
2009-04-02 10:00:00,25.63,25.73,25.62,25.63,423100.0,16.6524,16.7174,16.6459,16.6524,423100.0
2009-04-02 10:30:00,25.63,25.89,25.63,25.87,604400.0,16.6524,16.8213,16.6524,16.8083,604400.0
2009-04-02 11:00:00,25.88,26.04,25.87,26.01,761900.0,16.8148,16.9188,16.8083,16.8993,761900.0
2009-04-02 11:30:00,26.0,26.03,25.94,26.0,442100.0,16.8928,16.9123,16.8538,16.8928,442100.0
2009-04-02 12:00:00,25.99,26.15,25.96,26.13,367800.0,16.8863,16.9902,16.8668,16.9772,367800.0
2009-04-02 12:30:00,26.12,26.16,26.02,26.03,195500.0,16.9708,16.9967,16.9058,16.9123,195500.0
2009-04-02 13:00:00,26.02,26.05,25.9,25.92,374400.0,16.9058,16.9253,16.8278,16.8408,374400.0
2009-04-02 13:30:00,25.92,25.98,25.84,25.87,381700.0,16.8408,16.8798,16.7888,16.8083,381700.0
2009-04-02 14:00:00,25.89,26.01,25.87,26.0,173500.0,16.8213,16.8993,16.8083,16.8928,173500.0
2009-04-02 14:30:00,26.01,26.11,25.95,26.0,375800.0,16.8993,16.9643,16.8603,16.8928,375800.0
2009-04-02 15:00:00,25.99,26.05,25.87,25.97,588900.0,16.8863,16.9253,16.8083,16.8733,588900.0
2009-04-02 15:30:00,25.97,26.01,25.74,25.8,1123700.0,16.8733,16.8993,16.7239,16.7628,1123700.0
2009-04-03 09:30:00,25.64,25.75,25.58,25.67,554400.0,16.6589,16.7304,16.6199,16.6784,554400.0
2009-04-03 10:00:00,25.67,25.67,25.49,25.56,384500.0,16.6784,16.6784,16.5614,16.6069,384500.0
2009-04-03 10:30:00,25.58,25.6,25.47,25.56,356000.0,16.6199,16.6329,16.5484,16.6069,356000.0
2009-04-03 11:00:00,25.57,25.63,25.51,25.56,188200.0,16.6134,16.6524,16.5744,16.6069,188200.0
2009-04-03 11:30:00,25.57,25.77,25.56,25.77,255200.0,16.6134,16.7433,16.6069,16.7433,255200.0
2009-04-03 12:00:00,25.76,25.86,25.75,25.85,407300.0,16.7369,16.8018,16.7304,16.7953,407300.0
2009-04-03 12:30:00,25.85,25.92,25.78,25.81,725500.0,16.7953,16.8408,16.7498,16.7693,725500.0
2009-04-03 13:00:00,25.83,25.87,25.78,25.84,318100.0,16.7823,16.8083,16.7498,16.7888,318100.0
2009-04-03 13:30:00,25.85,25.9,25.79,25.9,318600.0,16.7953,16.8278,16.7563,16.8278,318600.0
2009-04-03 14:00:00,25.9,26.02,25.86,26.02,283300.0,16.8278,16.9058,16.8018,16.9058,283300.0
2009-04-03 14:30:00,26.02,26.02,25.9,25.96,464000.0,16.9058,16.9058,16.8278,16.8668,464000.0
2009-04-03 15:00:00,25.96,25.98,25.78,25.83,400600.0,16.8668,16.8798,16.7498,16.7823,400600.0
2009-04-03 15:30:00,25.82,26.1,25.75,26.1,1005000.0,16.7758,16.9578,16.7304,16.9578,1005000.0
2009-04-06 09:30:00,25.76,25.81,25.45,25.54,405200.0,16.7369,16.7693,16.5354,16.5939,405200.0
2009-04-06 10:00:00,25.54,25.71,25.48,25.48,350400.0,16.5939,16.7044,16.5549,16.5549,350400.0
2009-04-06 10:30:00,25.48,25.57,25.45,25.56,252300.0,16.5549,16.6134,16.5354,16.6069,252300.0
2009-04-06 11:00:00,25.57,25.57,25.44,25.53,418400.0,16.6134,16.6134,16.5289,16.5874,418400.0
2009-04-06 11:30:00,25.53,25.56,25.43,25.46,214000.0,16.5874,16.6069,16.5224,16.5419,214000.0
2009-04-06 12:00:00,25.45,25.49,25.41,25.43,239700.0,16.5354,16.5614,16.5094,16.5224,239700.0
2009-04-06 12:30:00,25.43,25.52,25.41,25.52,341300.0,16.5224,16.5809,16.5094,16.5809,341300.0
2009-04-06 13:00:00,25.51,25.54,25.46,25.47,324400.0,16.5744,16.5939,16.5419,16.5484,324400.0
2009-04-06 13:30:00,25.48,25.57,25.41,25.55,296900.0,16.5549,16.6134,16.5094,16.6004,296900.0
2009-04-06 14:00:00,25.54,25.62,25.53,25.61,241500.0,16.5939,16.6459,16.5874,16.6394,241500.0
2009-04-06 14:30:00,25.61,25.65,25.5,25.62,393000.0,16.6394,16.6654,16.5679,16.6459,393000.0
2009-04-06 15:00:00,25.6,25.72,25.57,25.65,659800.0,16.6329,16.7109,16.6134,16.6654,659800.0
2009-04-06 15:30:00,25.65,25.82,25.62,25.76,559700.0,16.6654,16.7758,16.6459,16.7369,559700.0
2009-04-07 09:30:00,25.37,25.5,25.15,25.26,318500.0,16.4835,16.5679,16.3405,16.412,318500.0
2009-04-07 10:00:00,25.25,25.32,25.17,25.32,135900.0,16.4055,16.451,16.3535,16.451,135900.0
2009-04-07 10:30:00,25.32,25.47,25.32,25.44,364800.0,16.451,16.5484,16.451,16.5289,364800.0
2009-04-07 11:00:00,25.43,25.47,25.37,25.44,173300.0,16.5224,16.5484,16.4835,16.5289,173300.0
2009-04-07 11:30:00,25.44,25.5,25.4,25.41,319100.0,16.5289,16.5679,16.503,16.5094,319100.0
2009-04-07 12:00:00,25.42,25.49,25.4,25.4,149400.0,16.5159,16.5614,16.503,16.503,149400.0
2009-04-07 12:30:00,25.41,25.49,25.4,25.48,70100.0,16.5094,16.5614,16.503,16.5549,70100.0
2009-04-07 13:00:00,25.48,25.49,25.3,25.31,135100.0,16.5549,16.5614,16.438,16.4445,135100.0
2009-04-07 13:30:00,25.3,25.31,25.2,25.26,134300.0,16.438,16.4445,16.373,16.412,134300.0
2009-04-07 14:00:00,25.25,25.29,25.19,25.26,118700.0,16.4055,16.4315,16.3665,16.412,118700.0
2009-04-07 14:30:00,25.27,25.31,25.2,25.31,100600.0,16.4185,16.4445,16.373,16.4445,100600.0
2009-04-07 15:00:00,25.31,25.42,25.27,25.32,218600.0,16.4445,16.5159,16.4185,16.451,218600.0
2009-04-07 15:30:00,25.32,25.44,25.2,25.22,262300.0,16.451,16.5289,16.373,16.386,262300.0
2009-04-08 09:30:00,25.42,25.6,25.42,25.53,450200.0,16.5159,16.6329,16.5159,16.5874,450200.0
2009-04-08 10:00:00,25.53,25.53,25.3,25.32,237900.0,16.5874,16.5874,16.438,16.451,237900.0
2009-04-08 10:30:00,25.32,25.47,25.32,25.46,166800.0,16.451,16.5484,16.451,16.5419,166800.0
2009-04-08 11:00:00,25.46,25.57,25.46,25.54,184900.0,16.5419,16.6134,16.5419,16.5939,184900.0
2009-04-08 11:30:00,25.54,25.65,25.53,25.58,242300.0,16.5939,16.6654,16.5874,16.6199,242300.0
2009-04-08 12:00:00,25.59,25.67,25.58,25.64,268700.0,16.6264,16.6784,16.6199,16.6589,268700.0
2009-04-08 12:30:00,25.63,25.82,25.61,25.8,203900.0,16.6524,16.7758,16.6394,16.7628,203900.0
2009-04-08 13:00:00,25.8,25.8,25.71,25.73,121400.0,16.7628,16.7628,16.7044,16.7174,121400.0
2009-04-08 13:30:00,25.73,25.76,25.67,25.68,133900.0,16.7174,16.7369,16.6784,16.6849,133900.0
2009-04-08 14:00:00,25.69,25.7,25.52,25.56,192400.0,16.6914,16.6979,16.5809,16.6069,192400.0
2009-04-08 14:30:00,25.56,25.59,25.46,25.51,189700.0,16.6069,16.6264,16.5419,16.5744,189700.0
2009-04-08 15:00:00,25.5,25.53,25.37,25.48,250100.0,16.5679,16.5874,16.4835,16.5549,250100.0
2009-04-08 15:30:00,25.48,25.64,25.46,25.64,364400.0,16.5549,16.6589,16.5419,16.6589,364400.0
2009-04-09 09:30:00,26.54,26.61,26.44,26.6,696800.0,17.2436,17.2891,17.1787,17.2826,696800.0
2009-04-09 10:00:00,26.61,26.66,26.59,26.6,196800.0,17.2891,17.3216,17.2761,17.2826,196800.0
2009-04-09 10:30:00,26.61,26.62,26.56,26.58,319600.0,17.2891,17.2956,17.2566,17.2696,319600.0
2009-04-09 11:00:00,26.58,26.64,26.55,26.55,270800.0,17.2696,17.3086,17.2501,17.2501,270800.0
2009-04-09 11:30:00,26.56,26.6,26.49,26.59,450400.0,17.2566,17.2826,17.2111,17.2761,450400.0
2009-04-09 12:00:00,26.59,26.6,26.51,26.56,88300.0,17.2761,17.2826,17.2241,17.2566,88300.0
2009-04-09 12:30:00,26.57,26.58,26.54,26.55,226600.0,17.2631,17.2696,17.2436,17.2501,226600.0
2009-04-09 13:00:00,26.55,26.6,26.54,26.57,226700.0,17.2501,17.2826,17.2436,17.2631,226700.0
2009-04-09 13:30:00,26.57,26.6,26.56,26.6,166700.0,17.2631,17.2826,17.2566,17.2826,166700.0
2009-04-09 14:00:00,26.61,26.63,26.55,26.58,286800.0,17.2891,17.3021,17.2501,17.2696,286800.0
2009-04-09 14:30:00,26.59,26.67,26.58,26.63,206200.0,17.2761,17.3281,17.2696,17.3021,206200.0
2009-04-09 15:00:00,26.64,26.71,26.6,26.69,309100.0,17.3086,17.3541,17.2826,17.3411,309100.0
2009-04-09 15:30:00,26.69,26.78,26.63,26.77,405400.0,17.3411,17.3996,17.3021,17.3931,405400.0
2009-04-13 09:30:00,26.7,26.74,26.47,26.51,416700.0,17.3476,17.3736,17.1982,17.2241,416700.0
2009-04-13 10:00:00,26.5,26.81,26.49,26.75,224900.0,17.2176,17.4191,17.2111,17.3801,224900.0
2009-04-13 10:30:00,26.75,26.75,26.62,26.66,217300.0,17.3801,17.3801,17.2956,17.3216,217300.0
2009-04-13 11:00:00,26.67,26.7,26.58,26.69,111900.0,17.3281,17.3476,17.2696,17.3411,111900.0
2009-04-13 11:30:00,26.69,26.69,26.59,26.64,107500.0,17.3411,17.3411,17.2761,17.3086,107500.0
2009-04-13 12:00:00,26.64,26.72,26.64,26.69,91300.0,17.3086,17.3606,17.3086,17.3411,91300.0
2009-04-13 12:30:00,26.68,26.79,26.68,26.79,92900.0,17.3346,17.4061,17.3346,17.4061,92900.0
2009-04-13 13:00:00,26.78,26.83,26.69,26.79,224400.0,17.3996,17.4321,17.3411,17.4061,224400.0
2009-04-13 13:30:00,26.79,26.95,26.79,26.95,250500.0,17.4061,17.51,17.4061,17.51,250500.0
2009-04-13 14:00:00,26.96,26.98,26.87,26.91,152500.0,17.5165,17.5295,17.458,17.484,152500.0
2009-04-13 14:30:00,26.9,26.97,26.88,26.88,141200.0,17.4775,17.523,17.4645,17.4645,141200.0
2009-04-13 15:00:00,26.87,27.05,26.85,27.03,186800.0,17.458,17.575,17.445,17.562,186800.0
2009-04-13 15:30:00,27.04,27.09,26.93,26.96,390100.0,17.5685,17.601,17.497,17.5165,390100.0
2009-04-14 09:30:00,26.83,26.83,26.55,26.78,602500.0,17.4321,17.4321,17.2501,17.3996,602500.0
2009-04-14 10:00:00,26.77,26.89,26.71,26.89,318600.0,17.3931,17.471,17.3541,17.471,318600.0
2009-04-14 10:30:00,26.9,27.03,26.9,26.93,265100.0,17.4775,17.562,17.4775,17.497,265100.0
2009-04-14 11:00:00,26.93,26.95,26.82,26.82,186200.0,17.497,17.51,17.4256,17.4256,186200.0
2009-04-14 11:30:00,26.82,26.95,26.82,26.86,321400.0,17.4256,17.51,17.4256,17.4515,321400.0
2009-04-14 12:00:00,26.85,26.85,26.72,26.81,183900.0,17.445,17.445,17.3606,17.4191,183900.0
2009-04-14 12:30:00,26.8,26.82,26.53,26.59,246400.0,17.4126,17.4256,17.2371,17.2761,246400.0
2009-04-14 13:00:00,26.59,26.59,26.52,26.59,107200.0,17.2761,17.2761,17.2306,17.2761,107200.0
2009-04-14 13:30:00,26.59,26.64,26.53,26.55,192400.0,17.2761,17.3086,17.2371,17.2501,192400.0
2009-04-14 14:00:00,26.54,26.65,26.48,26.61,235700.0,17.2436,17.3151,17.2047,17.2891,235700.0
2009-04-14 14:30:00,26.62,26.66,26.57,26.66,152600.0,17.2956,17.3216,17.2631,17.3216,152600.0
2009-04-14 15:00:00,26.68,26.73,26.6,26.62,306800.0,17.3346,17.3671,17.2826,17.2956,306800.0
2009-04-14 15:30:00,26.63,26.64,26.49,26.51,222500.0,17.3021,17.3086,17.2111,17.2241,222500.0
2009-04-15 09:30:00,26.6,26.74,26.43,26.67,350000.0,17.2826,17.3736,17.1722,17.3281,350000.0
2009-04-15 10:00:00,26.67,26.78,26.63,26.67,192500.0,17.3281,17.3996,17.3021,17.3281,192500.0
2009-04-15 10:30:00,26.66,26.69,26.58,26.6,131200.0,17.3216,17.3411,17.2696,17.2826,131200.0
2009-04-15 11:00:00,26.59,26.63,26.54,26.62,112300.0,17.2761,17.3021,17.2436,17.2956,112300.0
2009-04-15 11:30:00,26.62,26.71,26.61,26.67,258700.0,17.2956,17.3541,17.2891,17.3281,258700.0
2009-04-15 12:00:00,26.68,26.73,26.65,26.67,191000.0,17.3346,17.3671,17.3151,17.3281,191000.0
2009-04-15 12:30:00,26.67,26.81,26.67,26.8,269400.0,17.3281,17.4191,17.3281,17.4126,269400.0
2009-04-15 13:00:00,26.79,26.83,26.7,26.73,328700.0,17.4061,17.4321,17.3476,17.3671,328700.0
2009-04-15 13:30:00,26.73,26.74,26.61,26.67,173100.0,17.3671,17.3736,17.2891,17.3281,173100.0
2009-04-15 14:00:00,26.67,26.74,26.57,26.6,129700.0,17.3281,17.3736,17.2631,17.2826,129700.0
2009-04-15 14:30:00,26.6,26.63,26.57,26.6,167400.0,17.2826,17.3021,17.2631,17.2826,167400.0
2009-04-15 15:00:00,26.59,26.75,26.59,26.71,149500.0,17.2761,17.3801,17.2761,17.3541,149500.0
2009-04-15 15:30:00,26.71,26.97,26.7,26.9,308900.0,17.3541,17.523,17.3476,17.4775,308900.0
2009-04-16 09:30:00,27.1,27.14,26.83,26.95,508800.0,17.6075,17.6335,17.4321,17.51,508800.0
2009-04-16 10:00:00,26.96,27.0,26.86,26.97,403300.0,17.5165,17.5425,17.4515,17.523,403300.0
2009-04-16 10:30:00,26.96,27.01,26.78,26.79,329600.0,17.5165,17.549,17.3996,17.4061,329600.0
2009-04-16 11:00:00,26.79,26.93,26.79,26.93,212100.0,17.4061,17.497,17.4061,17.497,212100.0
2009-04-16 11:30:00,26.93,27.04,26.93,27.03,153200.0,17.497,17.5685,17.497,17.562,153200.0
2009-04-16 12:00:00,27.02,27.06,26.97,26.99,228600.0,17.5555,17.5815,17.523,17.536,228600.0
2009-04-16 12:30:00,26.98,27.12,26.98,27.1,110900.0,17.5295,17.6205,17.5295,17.6075,110900.0
2009-04-16 13:00:00,27.09,27.13,27.06,27.12,153300.0,17.601,17.627,17.5815,17.6205,153300.0
2009-04-16 13:30:00,27.11,27.12,26.99,27.04,340400.0,17.614,17.6205,17.536,17.5685,340400.0
2009-04-16 14:00:00,27.04,27.18,27.03,27.18,169600.0,17.5685,17.6595,17.562,17.6595,169600.0
2009-04-16 14:30:00,27.18,27.36,27.17,27.31,266400.0,17.6595,17.7764,17.653,17.7439,266400.0
2009-04-16 15:00:00,27.31,27.37,27.26,27.28,705400.0,17.7439,17.7829,17.7114,17.7244,705400.0
2009-04-16 15:30:00,27.29,27.33,27.2,27.24,414500.0,17.7309,17.7569,17.6725,17.6984,414500.0
2009-04-17 09:30:00,27.06,27.13,26.88,26.96,1407800.0,17.5815,17.627,17.4645,17.5165,1407800.0
2009-04-17 10:00:00,26.95,27.02,26.93,26.94,667900.0,17.51,17.5555,17.497,17.5035,667900.0
2009-04-17 10:30:00,26.94,26.94,26.84,26.89,393100.0,17.5035,17.5035,17.4386,17.471,393100.0
2009-04-17 11:00:00,26.89,26.92,26.83,26.91,236000.0,17.471,17.4905,17.4321,17.484,236000.0
2009-04-17 11:30:00,26.91,27.02,26.89,26.99,480800.0,17.484,17.5555,17.471,17.536,480800.0
2009-04-17 12:00:00,26.99,27.02,26.96,27.02,295500.0,17.536,17.5555,17.5165,17.5555,295500.0
2009-04-17 12:30:00,27.02,27.05,26.94,27.05,270200.0,17.5555,17.575,17.5035,17.575,270200.0
2009-04-17 13:00:00,27.05,27.14,27.04,27.12,341300.0,17.575,17.6335,17.5685,17.6205,341300.0
2009-04-17 13:30:00,27.12,27.19,27.1,27.18,202900.0,17.6205,17.666,17.6075,17.6595,202900.0
2009-04-17 14:00:00,27.18,27.19,27.11,27.15,334900.0,17.6595,17.666,17.614,17.64,334900.0
2009-04-17 14:30:00,27.16,27.22,27.05,27.06,380300.0,17.6465,17.6854,17.575,17.5815,380300.0
2009-04-17 15:00:00,27.07,27.18,27.07,27.15,573600.0,17.588,17.6595,17.588,17.64,573600.0
2009-04-17 15:30:00,27.15,27.16,26.94,27.01,620400.0,17.64,17.6465,17.5035,17.549,620400.0
2009-04-20 09:30:00,26.27,26.27,25.89,25.93,1652200.0,17.0682,17.0682,16.8213,16.8473,1652200.0
2009-04-20 10:00:00,25.94,25.98,25.85,25.9,187800.0,16.8538,16.8798,16.7953,16.8278,187800.0
2009-04-20 10:30:00,25.9,25.91,25.75,25.81,188400.0,16.8278,16.8343,16.7304,16.7693,188400.0
2009-04-20 11:00:00,25.81,25.89,25.75,25.85,283600.0,16.7693,16.8213,16.7304,16.7953,283600.0
2009-04-20 11:30:00,25.85,25.86,25.8,25.81,171800.0,16.7953,16.8018,16.7628,16.7693,171800.0
2009-04-20 12:00:00,25.82,25.84,25.77,25.8,177900.0,16.7758,16.7888,16.7433,16.7628,177900.0
2009-04-20 12:30:00,25.79,25.86,25.75,25.86,67800.0,16.7563,16.8018,16.7304,16.8018,67800.0
2009-04-20 13:00:00,25.86,25.86,25.75,25.76,182900.0,16.8018,16.8018,16.7304,16.7369,182900.0
2009-04-20 13:30:00,25.75,25.83,25.74,25.79,148200.0,16.7304,16.7823,16.7239,16.7563,148200.0
2009-04-20 14:00:00,25.79,25.81,25.74,25.8,131400.0,16.7563,16.7693,16.7239,16.7628,131400.0
2009-04-20 14:30:00,25.8,25.82,25.72,25.74,147400.0,16.7628,16.7758,16.7109,16.7239,147400.0
2009-04-20 15:00:00,25.73,25.78,25.71,25.74,343000.0,16.7174,16.7498,16.7044,16.7239,343000.0
2009-04-20 15:30:00,25.74,25.84,25.68,25.71,629100.0,16.7239,16.7888,16.6849,16.7044,629100.0
2009-04-21 09:30:00,25.67,25.84,25.51,25.79,619100.0,16.6784,16.7888,16.5744,16.7563,619100.0
2009-04-21 10:00:00,25.78,25.84,25.7,25.72,291300.0,16.7498,16.7888,16.6979,16.7109,291300.0
2009-04-21 10:30:00,25.72,25.91,25.69,25.91,186000.0,16.7109,16.8343,16.6914,16.8343,186000.0
2009-04-21 11:00:00,25.92,26.17,25.92,26.1,169800.0,16.8408,17.0032,16.8408,16.9578,169800.0
2009-04-21 11:30:00,26.11,26.23,26.1,26.21,304200.0,16.9643,17.0422,16.9578,17.0292,304200.0
2009-04-21 12:00:00,26.21,26.29,26.19,26.23,192100.0,17.0292,17.0812,17.0162,17.0422,192100.0
2009-04-21 12:30:00,26.24,26.36,26.23,26.28,151000.0,17.0487,17.1267,17.0422,17.0747,151000.0
2009-04-21 13:00:00,26.28,26.33,26.23,26.24,137000.0,17.0747,17.1072,17.0422,17.0487,137000.0
2009-04-21 13:30:00,26.25,26.29,26.2,26.2,170000.0,17.0552,17.0812,17.0227,17.0227,170000.0
2009-04-21 14:00:00,26.21,26.25,26.09,26.21,161000.0,17.0292,17.0552,16.9513,17.0292,161000.0
2009-04-21 14:30:00,26.21,26.3,26.19,26.21,242300.0,17.0292,17.0877,17.0162,17.0292,242300.0
2009-04-21 15:00:00,26.19,26.38,26.17,26.3,465700.0,17.0162,17.1397,17.0032,17.0877,465700.0
2009-04-21 15:30:00,26.3,26.36,26.18,26.36,410500.0,17.0877,17.1267,17.0097,17.1267,410500.0
2009-04-22 09:30:00,25.92,26.09,25.91,26.07,346300.0,16.8408,16.9513,16.8343,16.9383,346300.0
2009-04-22 10:00:00,26.06,26.44,26.06,26.42,381800.0,16.9318,17.1787,16.9318,17.1657,381800.0
2009-04-22 10:30:00,26.43,26.46,26.35,26.35,164900.0,17.1722,17.1917,17.1202,17.1202,164900.0
2009-04-22 11:00:00,26.35,26.41,26.31,26.41,291800.0,17.1202,17.1592,17.0942,17.1592,291800.0
2009-04-22 11:30:00,26.41,26.54,26.41,26.53,300500.0,17.1592,17.2436,17.1592,17.2371,300500.0
2009-04-22 12:00:00,26.54,26.54,26.39,26.39,137900.0,17.2436,17.2436,17.1462,17.1462,137900.0
2009-04-22 12:30:00,26.39,26.4,26.27,26.37,132300.0,17.1462,17.1527,17.0682,17.1332,132300.0
2009-04-22 13:00:00,26.37,26.44,26.29,26.43,108000.0,17.1332,17.1787,17.0812,17.1722,108000.0
2009-04-22 13:30:00,26.42,26.51,26.37,26.38,237400.0,17.1657,17.2241,17.1332,17.1397,237400.0
2009-04-22 14:00:00,26.37,26.53,26.36,26.51,183600.0,17.1332,17.2371,17.1267,17.2241,183600.0
2009-04-22 14:30:00,26.52,26.6,26.5,26.51,261100.0,17.2306,17.2826,17.2176,17.2241,261100.0
2009-04-22 15:00:00,26.52,26.6,26.46,26.48,284100.0,17.2306,17.2826,17.1917,17.2047,284100.0
2009-04-22 15:30:00,26.48,26.51,26.09,26.15,325200.0,17.2047,17.2241,16.9513,16.9902,325200.0
2009-04-23 09:30:00,26.56,26.59,26.43,26.45,235600.0,17.2566,17.2761,17.1722,17.1852,235600.0
2009-04-23 10:00:00,26.44,26.53,26.3,26.51,674400.0,17.1787,17.2371,17.0877,17.2241,674400.0
2009-04-23 10:30:00,26.52,26.59,26.42,26.43,259600.0,17.2306,17.2761,17.1657,17.1722,259600.0
2009-04-23 11:00:00,26.4,26.42,26.26,26.3,445000.0,17.1527,17.1657,17.0617,17.0877,445000.0
2009-04-23 11:30:00,26.3,26.34,26.22,26.25,263100.0,17.0877,17.1137,17.0357,17.0552,263100.0
2009-04-23 12:00:00,26.25,26.37,26.23,26.34,146200.0,17.0552,17.1332,17.0422,17.1137,146200.0
2009-04-23 12:30:00,26.36,26.42,26.32,26.4,329500.0,17.1267,17.1657,17.1007,17.1527,329500.0
2009-04-23 13:00:00,26.39,26.56,26.39,26.52,357700.0,17.1462,17.2566,17.1462,17.2306,357700.0
2009-04-23 13:30:00,26.52,26.55,26.46,26.52,257000.0,17.2306,17.2501,17.1917,17.2306,257000.0
2009-04-23 14:00:00,26.52,26.55,26.45,26.53,245100.0,17.2306,17.2501,17.1852,17.2371,245100.0
2009-04-23 14:30:00,26.54,26.66,26.52,26.55,312000.0,17.2436,17.3216,17.2306,17.2501,312000.0
2009-04-23 15:00:00,26.54,26.56,26.41,26.49,425900.0,17.2436,17.2566,17.1592,17.2111,425900.0
2009-04-23 15:30:00,26.49,26.7,26.41,26.65,517300.0,17.2111,17.3476,17.1592,17.3151,517300.0
2009-04-24 09:30:00,27.02,27.07,26.82,27.06,245000.0,17.5555,17.588,17.4256,17.5815,245000.0
2009-04-24 10:00:00,27.07,27.15,26.94,27.03,562400.0,17.588,17.64,17.5035,17.562,562400.0
2009-04-24 10:30:00,27.03,27.17,27.0,27.14,240100.0,17.562,17.653,17.5425,17.6335,240100.0
2009-04-24 11:00:00,27.14,27.17,27.05,27.15,275500.0,17.6335,17.653,17.575,17.64,275500.0
2009-04-24 11:30:00,27.15,27.2,27.14,27.16,391100.0,17.64,17.6725,17.6335,17.6465,391100.0
2009-04-24 12:00:00,27.16,27.17,27.11,27.15,153500.0,17.6465,17.653,17.614,17.64,153500.0
2009-04-24 12:30:00,27.14,27.24,27.14,27.19,428000.0,17.6335,17.6984,17.6335,17.666,428000.0
2009-04-24 13:00:00,27.19,27.24,27.17,27.21,127200.0,17.666,17.6984,17.653,17.6789,127200.0
2009-04-24 13:30:00,27.21,27.21,27.1,27.12,142800.0,17.6789,17.6789,17.6075,17.6205,142800.0
2009-04-24 14:00:00,27.12,27.18,26.95,27.16,613100.0,17.6205,17.6595,17.51,17.6465,613100.0
2009-04-24 14:30:00,27.16,27.3,27.13,27.25,307800.0,17.6465,17.7374,17.627,17.7049,307800.0
2009-04-24 15:00:00,27.27,27.32,27.22,27.26,282300.0,17.7179,17.7504,17.6854,17.7114,282300.0
2009-04-24 15:30:00,27.26,27.32,27.06,27.17,481800.0,17.7114,17.7504,17.5815,17.653,481800.0
2009-04-27 09:30:00,26.34,26.5,26.32,26.43,1002500.0,17.1137,17.2176,17.1007,17.1722,1002500.0
2009-04-27 10:00:00,26.44,26.47,26.23,26.39,412800.0,17.1787,17.1982,17.0422,17.1462,412800.0
2009-04-27 10:30:00,26.39,26.59,26.34,26.59,209700.0,17.1462,17.2761,17.1137,17.2761,209700.0
2009-04-27 11:00:00,26.6,26.64,26.5,26.55,287400.0,17.2826,17.3086,17.2176,17.2501,287400.0
2009-04-27 11:30:00,26.55,26.59,26.52,26.57,336200.0,17.2501,17.2761,17.2306,17.2631,336200.0
2009-04-27 12:00:00,26.57,26.57,26.5,26.53,500800.0,17.2631,17.2631,17.2176,17.2371,500800.0
2009-04-27 12:30:00,26.53,26.53,26.43,26.45,235900.0,17.2371,17.2371,17.1722,17.1852,235900.0
2009-04-27 13:00:00,26.45,26.46,26.28,26.28,428800.0,17.1852,17.1917,17.0747,17.0747,428800.0
2009-04-27 13:30:00,26.26,26.3,26.16,26.2,375500.0,17.0617,17.0877,16.9967,17.0227,375500.0
2009-04-27 14:00:00,26.19,26.19,26.12,26.18,282600.0,17.0162,17.0162,16.9708,17.0097,282600.0
2009-04-27 14:30:00,26.18,26.27,26.18,26.24,208100.0,17.0097,17.0682,17.0097,17.0487,208100.0
2009-04-27 15:00:00,26.25,26.27,26.11,26.2,297900.0,17.0552,17.0682,16.9643,17.0227,297900.0
2009-04-27 15:30:00,26.19,26.39,26.17,26.29,1129500.0,17.0162,17.1462,17.0032,17.0812,1129500.0
2009-04-28 09:30:00,25.73,25.88,25.73,25.88,664500.0,16.7174,16.8148,16.7174,16.8148,664500.0
2009-04-28 10:00:00,25.89,26.11,25.89,26.1,364600.0,16.8213,16.9643,16.8213,16.9578,364600.0
2009-04-28 10:30:00,26.11,26.21,26.05,26.16,282000.0,16.9643,17.0292,16.9253,16.9967,282000.0
2009-04-28 11:00:00,26.17,26.2,26.06,26.08,168700.0,17.0032,17.0227,16.9318,16.9448,168700.0
2009-04-28 11:30:00,26.08,26.11,26.04,26.08,199000.0,16.9448,16.9643,16.9188,16.9448,199000.0
2009-04-28 12:00:00,26.1,26.21,26.09,26.16,210500.0,16.9578,17.0292,16.9513,16.9967,210500.0
2009-04-28 12:30:00,26.17,26.18,26.12,26.15,192400.0,17.0032,17.0097,16.9708,16.9902,192400.0
2009-04-28 13:00:00,26.15,26.19,26.06,26.1,58600.0,16.9902,17.0162,16.9318,16.9578,58600.0
2009-04-28 13:30:00,26.09,26.19,26.09,26.13,78900.0,16.9513,17.0162,16.9513,16.9772,78900.0
2009-04-28 14:00:00,26.14,26.27,26.14,26.27,125800.0,16.9837,17.0682,16.9837,17.0682,125800.0
2009-04-28 14:30:00,26.27,26.39,26.27,26.28,258300.0,17.0682,17.1462,17.0682,17.0747,258300.0
2009-04-28 15:00:00,26.27,26.33,26.2,26.2,238400.0,17.0682,17.1072,17.0227,17.0227,238400.0
2009-04-28 15:30:00,26.2,26.22,26.09,26.09,292500.0,17.0227,17.0357,16.9513,16.9513,292500.0
2009-04-29 09:30:00,26.82,27.16,26.8,27.15,417700.0,17.4256,17.6465,17.4126,17.64,417700.0
2009-04-29 10:00:00,27.16,27.33,27.11,27.33,327300.0,17.6465,17.7569,17.614,17.7569,327300.0
2009-04-29 10:30:00,27.33,27.43,27.32,27.38,315600.0,17.7569,17.8219,17.7504,17.7894,315600.0
2009-04-29 11:00:00,27.39,27.42,27.33,27.42,366200.0,17.7959,17.8154,17.7569,17.8154,366200.0
2009-04-29 11:30:00,27.43,27.46,27.39,27.44,180000.0,17.8219,17.8414,17.7959,17.8284,180000.0
2009-04-29 12:00:00,27.43,27.49,27.41,27.49,214700.0,17.8219,17.8609,17.8089,17.8609,214700.0
2009-04-29 12:30:00,27.49,27.51,27.47,27.51,330500.0,17.8609,17.8739,17.8479,17.8739,330500.0
2009-04-29 13:00:00,27.51,27.67,27.5,27.66,115600.0,17.8739,17.9778,17.8674,17.9713,115600.0
2009-04-29 13:30:00,27.66,27.67,27.57,27.57,146500.0,17.9713,17.9778,17.9128,17.9128,146500.0
2009-04-29 14:00:00,27.56,27.67,27.52,27.6,376100.0,17.9064,17.9778,17.8804,17.9323,376100.0
2009-04-29 14:30:00,27.6,27.76,27.56,27.64,412600.0,17.9323,18.0363,17.9064,17.9583,412600.0
2009-04-29 15:00:00,27.64,27.68,27.46,27.49,723500.0,17.9583,17.9843,17.8414,17.8609,723500.0
2009-04-29 15:30:00,27.49,27.53,27.35,27.5,925900.0,17.8609,17.8869,17.7699,17.8674,925900.0
2009-04-30 09:30:00,27.95,28.19,27.78,27.88,605500.0,18.1597,18.3157,18.0493,18.1143,605500.0
2009-04-30 10:00:00,27.89,28.0,27.88,27.99,392100.0,18.1208,18.1922,18.1143,18.1857,392100.0
2009-04-30 10:30:00,27.99,28.06,27.93,28.03,458600.0,18.1857,18.2312,18.1467,18.2117,458600.0
2009-04-30 11:00:00,28.03,28.04,27.98,28.0,668600.0,18.2117,18.2182,18.1792,18.1922,668600.0
2009-04-30 11:30:00,28.0,28.02,27.85,27.86,297900.0,18.1922,18.2052,18.0948,18.1013,297900.0
2009-04-30 12:00:00,27.86,27.89,27.81,27.87,212000.0,18.1013,18.1208,18.0688,18.1078,212000.0
2009-04-30 12:30:00,27.88,27.88,27.58,27.65,277800.0,18.1143,18.1143,17.9193,17.9648,277800.0
2009-04-30 13:00:00,27.65,27.71,27.52,27.53,143000.0,17.9648,18.0038,17.8804,17.8869,143000.0
2009-04-30 13:30:00,27.52,27.69,27.51,27.68,290100.0,17.8804,17.9908,17.8739,17.9843,290100.0
2009-04-30 14:00:00,27.68,27.78,27.65,27.78,291300.0,17.9843,18.0493,17.9648,18.0493,291300.0
2009-04-30 14:30:00,27.79,27.8,27.67,27.75,676200.0,18.0558,18.0623,17.9778,18.0298,676200.0
2009-04-30 15:00:00,27.76,27.76,27.56,27.59,468200.0,18.0363,18.0363,17.9064,17.9258,468200.0
2009-04-30 15:30:00,27.6,27.78,27.6,27.67,1244100.0,17.9323,18.0493,17.9323,17.9778,1244100.0
2009-05-01 09:30:00,27.75,27.83,27.6,27.79,476100.0,18.0298,18.0818,17.9323,18.0558,476100.0
2009-05-01 10:00:00,27.8,27.85,27.71,27.75,373600.0,18.0623,18.0948,18.0038,18.0298,373600.0
2009-05-01 10:30:00,27.75,27.87,27.73,27.83,133400.0,18.0298,18.1078,18.0168,18.0818,133400.0
2009-05-01 11:00:00,27.83,28.04,27.82,28.01,373700.0,18.0818,18.2182,18.0753,18.1987,373700.0
2009-05-01 11:30:00,28.01,28.03,27.92,27.93,114700.0,18.1987,18.2117,18.1403,18.1467,114700.0
2009-05-01 12:00:00,27.93,28.03,27.89,27.97,146400.0,18.1467,18.2117,18.1208,18.1727,146400.0
2009-05-01 12:30:00,27.97,28.15,27.95,28.13,184700.0,18.1727,18.2897,18.1597,18.2767,184700.0
2009-05-01 13:00:00,28.12,28.2,28.09,28.2,199800.0,18.2702,18.3222,18.2507,18.3222,199800.0
2009-05-01 13:30:00,28.2,28.29,28.19,28.19,496100.0,18.3222,18.3806,18.3157,18.3157,496100.0
2009-05-01 14:00:00,28.2,28.28,28.2,28.22,306900.0,18.3222,18.3742,18.3222,18.3352,306900.0
2009-05-01 14:30:00,28.22,28.24,28.13,28.15,261800.0,18.3352,18.3482,18.2767,18.2897,261800.0
2009-05-01 15:00:00,28.17,28.23,28.03,28.06,389800.0,18.3027,18.3417,18.2117,18.2312,389800.0
2009-05-01 15:30:00,28.05,28.17,27.99,28.15,443300.0,18.2247,18.3027,18.1857,18.2897,443300.0
2009-05-04 09:30:00,28.93,29.24,28.86,29.24,619000.0,18.7965,18.9979,18.751,18.9979,619000.0
2009-05-04 10:00:00,29.25,29.59,29.25,29.57,769900.0,19.0044,19.2253,19.0044,19.2123,769900.0
2009-05-04 10:30:00,29.56,29.61,29.55,29.59,300900.0,19.2058,19.2383,19.1993,19.2253,300900.0
2009-05-04 11:00:00,29.59,29.7,29.59,29.69,268800.0,19.2253,19.2968,19.2253,19.2903,268800.0
2009-05-04 11:30:00,29.68,29.71,29.62,29.64,404000.0,19.2838,19.3033,19.2448,19.2578,404000.0
2009-05-04 12:00:00,29.63,29.71,29.57,29.6,421100.0,19.2513,19.3033,19.2123,19.2318,421100.0
2009-05-04 12:30:00,29.61,29.71,29.59,29.7,201800.0,19.2383,19.3033,19.2253,19.2968,201800.0
2009-05-04 13:00:00,29.7,29.84,29.69,29.81,161900.0,19.2968,19.3877,19.2903,19.3682,161900.0
2009-05-04 13:30:00,29.82,29.94,29.82,29.91,891600.0,19.3747,19.4527,19.3747,19.4332,891600.0
2009-05-04 14:00:00,29.91,29.98,29.85,29.97,360500.0,19.4332,19.4787,19.3942,19.4722,360500.0
2009-05-04 14:30:00,29.98,30.02,29.92,29.94,263800.0,19.4787,19.5047,19.4397,19.4527,263800.0
2009-05-04 15:00:00,29.94,30.02,29.93,29.97,626600.0,19.4527,19.5047,19.4462,19.4722,626600.0
2009-05-04 15:30:00,29.96,30.1,29.89,30.1,493300.0,19.4657,19.5566,19.4202,19.5566,493300.0
2009-05-05 09:30:00,29.69,30.03,29.54,29.62,1322800.0,19.2903,19.5112,19.1928,19.2448,1322800.0
2009-05-05 10:00:00,29.62,29.68,29.45,29.49,649500.0,19.2448,19.2838,19.1343,19.1603,649500.0
2009-05-05 10:30:00,29.49,29.49,29.33,29.33,351700.0,19.1603,19.1603,19.0564,19.0564,351700.0
2009-05-05 11:00:00,29.34,29.45,29.33,29.44,225500.0,19.0629,19.1343,19.0564,19.1278,225500.0
2009-05-05 11:30:00,29.44,29.58,29.42,29.53,523000.0,19.1278,19.2188,19.1148,19.1863,523000.0
2009-05-05 12:00:00,29.53,29.57,29.5,29.57,166900.0,19.1863,19.2123,19.1668,19.2123,166900.0
2009-05-05 12:30:00,29.57,29.58,29.41,29.45,558600.0,19.2123,19.2188,19.1083,19.1343,558600.0
2009-05-05 13:00:00,29.45,29.5,29.41,29.45,228400.0,19.1343,19.1668,19.1083,19.1343,228400.0
2009-05-05 13:30:00,29.45,29.54,29.41,29.52,176700.0,19.1343,19.1928,19.1083,19.1798,176700.0
2009-05-05 14:00:00,29.52,29.57,29.41,29.43,220600.0,19.1798,19.2123,19.1083,19.1213,220600.0
2009-05-05 14:30:00,29.42,29.52,29.4,29.45,389000.0,19.1148,19.1798,19.1018,19.1343,389000.0
2009-05-05 15:00:00,29.45,29.61,29.43,29.58,288800.0,19.1343,19.2383,19.1213,19.2188,288800.0
2009-05-05 15:30:00,29.58,29.71,29.57,29.66,436000.0,19.2188,19.3033,19.2123,19.2708,436000.0
2009-05-06 09:30:00,30.05,30.11,29.93,30.07,416500.0,19.5242,19.5631,19.4462,19.5372,416500.0
2009-05-06 10:00:00,30.08,30.09,29.77,29.77,284200.0,19.5437,19.5501,19.3422,19.3422,284200.0
2009-05-06 10:30:00,29.77,29.93,29.75,29.93,260600.0,19.3422,19.4462,19.3292,19.4462,260600.0
2009-05-06 11:00:00,29.93,29.96,29.83,29.84,554200.0,19.4462,19.4657,19.3812,19.3877,554200.0
2009-05-06 11:30:00,29.85,30.02,29.84,30.02,331400.0,19.3942,19.5047,19.3877,19.5047,331400.0
2009-05-06 12:00:00,30.02,30.15,30.01,30.15,417100.0,19.5047,19.5891,19.4982,19.5891,417100.0
2009-05-06 12:30:00,30.15,30.15,30.04,30.07,503800.0,19.5891,19.5891,19.5177,19.5372,503800.0
2009-05-06 13:00:00,30.07,30.13,30.01,30.05,437100.0,19.5372,19.5761,19.4982,19.5242,437100.0
2009-05-06 13:30:00,30.04,30.26,30.02,30.25,529600.0,19.5177,19.6606,19.5047,19.6541,529600.0
2009-05-06 14:00:00,30.25,30.38,30.23,30.37,653000.0,19.6541,19.7386,19.6411,19.7321,653000.0
2009-05-06 14:30:00,30.38,30.45,30.34,30.35,760500.0,19.7386,19.784,19.7126,19.7191,760500.0
2009-05-06 15:00:00,30.35,30.39,30.13,30.21,932600.0,19.7191,19.7451,19.5761,19.6281,932600.0
2009-05-06 15:30:00,30.21,30.31,30.14,30.29,1452300.0,19.6281,19.6931,19.5826,19.6801,1452300.0
2009-05-07 09:30:00,30.6,30.77,30.11,30.16,1141100.0,19.8815,19.992,19.5631,19.5956,1141100.0
2009-05-07 10:00:00,30.15,30.18,29.7,29.71,914800.0,19.5891,19.6086,19.2968,19.3033,914800.0
2009-05-07 10:30:00,29.71,29.84,29.58,29.79,1194100.0,19.3033,19.3877,19.2188,19.3552,1194100.0
2009-05-07 11:00:00,29.79,29.8,29.51,29.57,527800.0,19.3552,19.3617,19.1733,19.2123,527800.0
2009-05-07 11:30:00,29.56,29.72,29.55,29.7,555900.0,19.2058,19.3098,19.1993,19.2968,555900.0
2009-05-07 12:00:00,29.7,29.71,29.62,29.66,263900.0,19.2968,19.3033,19.2448,19.2708,263900.0
2009-05-07 12:30:00,29.66,29.78,29.65,29.72,699600.0,19.2708,19.3487,19.2643,19.3098,699600.0
2009-05-07 13:00:00,29.72,29.72,29.5,29.52,204100.0,19.3098,19.3098,19.1668,19.1798,204100.0
2009-05-07 13:30:00,29.52,29.53,29.35,29.45,322300.0,19.1798,19.1863,19.0694,19.1343,322300.0
2009-05-07 14:00:00,29.45,29.46,29.32,29.42,336700.0,19.1343,19.1408,19.0499,19.1148,336700.0
2009-05-07 14:30:00,29.42,29.44,29.25,29.34,574900.0,19.1148,19.1278,19.0044,19.0629,574900.0
2009-05-07 15:00:00,29.34,29.45,29.26,29.41,564700.0,19.0629,19.1343,19.0109,19.1083,564700.0
2009-05-07 15:30:00,29.4,29.51,29.26,29.46,638600.0,19.1018,19.1733,19.0109,19.1408,638600.0
2009-05-08 09:30:00,30.22,30.36,30.06,30.22,832300.0,19.6346,19.7256,19.5307,19.6346,832300.0
2009-05-08 10:00:00,30.22,30.24,29.87,29.94,345600.0,19.6346,19.6476,19.4072,19.4527,345600.0
2009-05-08 10:30:00,29.94,30.04,29.91,29.99,490900.0,19.4527,19.5177,19.4332,19.4852,490900.0
2009-05-08 11:00:00,30.0,30.2,29.99,30.13,286100.0,19.4917,19.6216,19.4852,19.5761,286100.0
2009-05-08 11:30:00,30.13,30.24,30.11,30.24,367600.0,19.5761,19.6476,19.5631,19.6476,367600.0
2009-05-08 12:00:00,30.23,30.38,30.22,30.3,277600.0,19.6411,19.7386,19.6346,19.6866,277600.0
2009-05-08 12:30:00,30.3,30.42,30.28,30.41,413500.0,19.6866,19.7646,19.6736,19.7581,413500.0
2009-05-08 13:00:00,30.41,30.46,30.36,30.37,335700.0,19.7581,19.7905,19.7256,19.7321,335700.0
2009-05-08 13:30:00,30.37,30.44,30.32,30.36,297000.0,19.7321,19.7776,19.6996,19.7256,297000.0
2009-05-08 14:00:00,30.37,30.51,30.37,30.48,472200.0,19.7321,19.823,19.7321,19.8035,472200.0
2009-05-08 14:30:00,30.48,30.63,30.48,30.59,362700.0,19.8035,19.901,19.8035,19.875,362700.0
2009-05-08 15:00:00,30.58,30.62,30.47,30.55,510800.0,19.8685,19.8945,19.797,19.849,510800.0
2009-05-08 15:30:00,30.54,30.59,30.46,30.52,890400.0,19.8425,19.875,19.7905,19.8295,890400.0
2009-05-11 09:30:00,30.0,30.0,29.62,29.72,603200.0,19.4917,19.4917,19.2448,19.3098,603200.0
2009-05-11 10:00:00,29.72,29.92,29.68,29.85,361500.0,19.3098,19.4397,19.2838,19.3942,361500.0
2009-05-11 10:30:00,29.85,30.01,29.81,29.96,312100.0,19.3942,19.4982,19.3682,19.4657,312100.0
2009-05-11 11:00:00,29.96,30.07,29.93,29.99,217700.0,19.4657,19.5372,19.4462,19.4852,217700.0
2009-05-11 11:30:00,29.99,30.02,29.93,29.97,186700.0,19.4852,19.5047,19.4462,19.4722,186700.0
2009-05-11 12:00:00,29.97,30.0,29.91,29.98,435700.0,19.4722,19.4917,19.4332,19.4787,435700.0
2009-05-11 12:30:00,29.97,30.02,29.94,29.95,217000.0,19.4722,19.5047,19.4527,19.4592,217000.0
2009-05-11 13:00:00,29.94,30.01,29.88,29.98,123400.0,19.4527,19.4982,19.4137,19.4787,123400.0
2009-05-11 13:30:00,29.98,30.08,29.95,30.02,224400.0,19.4787,19.5437,19.4592,19.5047,224400.0
2009-05-11 14:00:00,30.01,30.01,29.95,30.0,189300.0,19.4982,19.4982,19.4592,19.4917,189300.0
2009-05-11 14:30:00,29.99,30.08,29.97,30.04,199000.0,19.4852,19.5437,19.4722,19.5177,199000.0
2009-05-11 15:00:00,30.04,30.07,29.94,29.98,382500.0,19.5177,19.5372,19.4527,19.4787,382500.0
2009-05-11 15:30:00,29.97,30.0,29.8,29.86,377600.0,19.4722,19.4917,19.3617,19.4007,377600.0
2009-05-12 09:30:00,30.33,30.36,29.98,30.1,378100.0,19.7061,19.7256,19.4787,19.5566,378100.0
2009-05-12 10:00:00,30.08,30.1,29.88,30.0,260900.0,19.5437,19.5566,19.4137,19.4917,260900.0
2009-05-12 10:30:00,30.0,30.03,29.91,30.03,535800.0,19.4917,19.5112,19.4332,19.5112,535800.0
2009-05-12 11:00:00,30.04,30.1,29.95,29.97,479200.0,19.5177,19.5566,19.4592,19.4722,479200.0
2009-05-12 11:30:00,29.98,30.04,29.91,29.93,452900.0,19.4787,19.5177,19.4332,19.4462,452900.0
2009-05-12 12:00:00,29.93,29.95,29.74,29.77,177700.0,19.4462,19.4592,19.3227,19.3422,177700.0
2009-05-12 12:30:00,29.78,29.79,29.65,29.65,110800.0,19.3487,19.3552,19.2643,19.2643,110800.0
2009-05-12 13:00:00,29.64,29.73,29.64,29.71,252600.0,19.2578,19.3162,19.2578,19.3033,252600.0
2009-05-12 13:30:00,29.71,29.82,29.7,29.75,151900.0,19.3033,19.3747,19.2968,19.3292,151900.0
2009-05-12 14:00:00,29.74,29.88,29.72,29.82,98400.0,19.3227,19.4137,19.3098,19.3747,98400.0
2009-05-12 14:30:00,29.82,30.07,29.8,30.01,220400.0,19.3747,19.5372,19.3617,19.4982,220400.0
2009-05-12 15:00:00,30.02,30.18,30.0,30.13,560600.0,19.5047,19.6086,19.4917,19.5761,560600.0
2009-05-12 15:30:00,30.13,30.15,29.95,30.02,446300.0,19.5761,19.5891,19.4592,19.5047,446300.0
2009-05-13 09:30:00,29.43,29.43,29.13,29.22,460900.0,19.1213,19.1213,18.9264,18.9849,460900.0
2009-05-13 10:00:00,29.21,29.29,29.1,29.27,244300.0,18.9784,19.0304,18.9069,19.0174,244300.0
2009-05-13 10:30:00,29.3,29.35,29.11,29.11,274200.0,19.0369,19.0694,18.9134,18.9134,274200.0
2009-05-13 11:00:00,29.11,29.17,29.08,29.17,304000.0,18.9134,18.9524,18.8939,18.9524,304000.0
2009-05-13 11:30:00,29.16,29.17,29.05,29.09,222600.0,18.9459,18.9524,18.8744,18.9004,222600.0
2009-05-13 12:00:00,29.09,29.19,29.09,29.16,236900.0,18.9004,18.9654,18.9004,18.9459,236900.0
2009-05-13 12:30:00,29.15,29.15,28.96,28.96,274800.0,18.9394,18.9394,18.816,18.816,274800.0
2009-05-13 13:00:00,28.95,28.96,28.88,28.89,218200.0,18.8095,18.816,18.764,18.7705,218200.0
2009-05-13 13:30:00,28.88,29.01,28.84,29.0,441900.0,18.764,18.8484,18.738,18.842,441900.0
2009-05-13 14:00:00,29.0,29.01,28.89,28.97,305900.0,18.842,18.8484,18.7705,18.8225,305900.0
2009-05-13 14:30:00,28.96,29.08,28.93,29.07,566400.0,18.816,18.8939,18.7965,18.8874,566400.0
2009-05-13 15:00:00,29.08,29.1,28.92,28.93,621900.0,18.8939,18.9069,18.79,18.7965,621900.0
2009-05-13 15:30:00,28.93,29.05,28.9,28.98,648000.0,18.7965,18.8744,18.777,18.829,648000.0
2009-05-14 09:30:00,28.88,29.14,28.83,28.92,453600.0,18.764,18.9329,18.7315,18.79,453600.0
2009-05-14 10:00:00,28.94,29.17,28.94,29.06,264000.0,18.803,18.9524,18.803,18.8809,264000.0
2009-05-14 10:30:00,29.07,29.2,29.06,29.13,329400.0,18.8874,18.9719,18.8809,18.9264,329400.0
2009-05-14 11:00:00,29.13,29.32,29.13,29.29,182700.0,18.9264,19.0499,18.9264,19.0304,182700.0
2009-05-14 11:30:00,29.28,29.32,29.24,29.27,197300.0,19.0239,19.0499,18.9979,19.0174,197300.0
2009-05-14 12:00:00,29.27,29.39,29.27,29.35,328200.0,19.0174,19.0953,19.0174,19.0694,328200.0
2009-05-14 12:30:00,29.34,29.39,29.33,29.34,114500.0,19.0629,19.0953,19.0564,19.0629,114500.0
2009-05-14 13:00:00,29.34,29.38,29.26,29.27,215300.0,19.0629,19.0888,19.0109,19.0174,215300.0
2009-05-14 13:30:00,29.26,29.4,29.26,29.35,350700.0,19.0109,19.1018,19.0109,19.0694,350700.0
2009-05-14 14:00:00,29.35,29.49,29.35,29.47,261500.0,19.0694,19.1603,19.0694,19.1473,261500.0
2009-05-14 14:30:00,29.46,29.58,29.46,29.53,258900.0,19.1408,19.2188,19.1408,19.1863,258900.0
2009-05-14 15:00:00,29.54,29.56,29.44,29.49,262600.0,19.1928,19.2058,19.1278,19.1603,262600.0
2009-05-14 15:30:00,29.48,29.5,29.34,29.42,374400.0,19.1538,19.1668,19.0629,19.1148,374400.0
2009-05-15 09:30:00,29.47,29.63,29.38,29.51,526600.0,19.1473,19.2513,19.0888,19.1733,526600.0
2009-05-15 10:00:00,29.51,29.56,29.39,29.53,264100.0,19.1733,19.2058,19.0953,19.1863,264100.0
2009-05-15 10:30:00,29.54,29.68,29.52,29.59,262800.0,19.1928,19.2838,19.1798,19.2253,262800.0
2009-05-15 11:00:00,29.6,29.62,29.51,29.52,219400.0,19.2318,19.2448,19.1733,19.1798,219400.0
2009-05-15 11:30:00,29.52,29.53,29.29,29.29,209700.0,19.1798,19.1863,19.0304,19.0304,209700.0
2009-05-15 12:00:00,29.28,29.37,29.26,29.33,203900.0,19.0239,19.0823,19.0109,19.0564,203900.0
2009-05-15 12:30:00,29.33,29.33,29.22,29.22,148900.0,19.0564,19.0564,18.9849,18.9849,148900.0
2009-05-15 13:00:00,29.22,29.29,29.2,29.2,299200.0,18.9849,19.0304,18.9719,18.9719,299200.0
2009-05-15 13:30:00,29.21,29.26,29.17,29.2,116100.0,18.9784,19.0109,18.9524,18.9719,116100.0
2009-05-15 14:00:00,29.2,29.22,29.15,29.18,240800.0,18.9719,18.9849,18.9394,18.9589,240800.0
2009-05-15 14:30:00,29.18,29.18,29.05,29.1,226600.0,18.9589,18.9589,18.8744,18.9069,226600.0
2009-05-15 15:00:00,29.1,29.22,28.98,29.19,282600.0,18.9069,18.9849,18.829,18.9654,282600.0
2009-05-15 15:30:00,29.2,29.22,29.12,29.19,463500.0,18.9719,18.9849,18.9199,18.9654,463500.0
2009-05-18 09:30:00,30.2,30.49,30.15,30.36,695600.0,19.6216,19.81,19.5891,19.7256,695600.0
2009-05-18 10:00:00,30.37,30.48,30.32,30.43,637200.0,19.7321,19.8035,19.6996,19.7711,637200.0
2009-05-18 10:30:00,30.44,30.6,30.42,30.59,620000.0,19.7776,19.8815,19.7646,19.875,620000.0
2009-05-18 11:00:00,30.59,30.62,30.56,30.61,375200.0,19.875,19.8945,19.8555,19.888,375200.0
2009-05-18 11:30:00,30.61,30.67,30.6,30.61,327800.0,19.888,19.927,19.8815,19.888,327800.0
2009-05-18 12:00:00,30.61,30.67,30.58,30.67,247000.0,19.888,19.927,19.8685,19.927,247000.0
2009-05-18 12:30:00,30.67,30.82,30.66,30.81,399800.0,19.927,20.0244,19.9205,20.0179,399800.0
2009-05-18 13:00:00,30.81,30.82,30.75,30.78,482000.0,20.0179,20.0244,19.979,19.9985,482000.0
2009-05-18 13:30:00,30.78,30.81,30.75,30.78,356000.0,19.9985,20.0179,19.979,19.9985,356000.0
2009-05-18 14:00:00,30.78,30.82,30.72,30.75,406400.0,19.9985,20.0244,19.9595,19.979,406400.0
2009-05-18 14:30:00,30.75,30.94,30.75,30.9,738000.0,19.979,20.1024,19.979,20.0764,738000.0
2009-05-18 15:00:00,30.9,30.96,30.86,30.9,705500.0,20.0764,20.1154,20.0504,20.0764,705500.0
2009-05-18 15:30:00,30.91,31.08,30.89,30.98,939800.0,20.0829,20.1934,20.0699,20.1284,939800.0
2009-05-19 09:30:00,31.05,31.17,30.95,30.98,673700.0,20.1739,20.2518,20.1089,20.1284,673700.0
2009-05-19 10:00:00,30.99,31.31,30.95,31.31,533200.0,20.1349,20.3428,20.1089,20.3428,533200.0
2009-05-19 10:30:00,31.31,31.42,31.31,31.34,846000.0,20.3428,20.4143,20.3428,20.3623,846000.0
2009-05-19 11:00:00,31.33,31.39,31.24,31.33,290100.0,20.3558,20.3948,20.2973,20.3558,290100.0
2009-05-19 11:30:00,31.34,31.44,31.34,31.38,437300.0,20.3623,20.4273,20.3623,20.3883,437300.0
2009-05-19 12:00:00,31.39,31.46,31.34,31.46,164300.0,20.3948,20.4403,20.3623,20.4403,164300.0
2009-05-19 12:30:00,31.46,31.46,31.33,31.33,374100.0,20.4403,20.4403,20.3558,20.3558,374100.0
2009-05-19 13:00:00,31.33,31.51,31.33,31.5,302500.0,20.3558,20.4728,20.3558,20.4663,302500.0
2009-05-19 13:30:00,31.5,31.51,31.44,31.49,383400.0,20.4663,20.4728,20.4273,20.4598,383400.0
2009-05-19 14:00:00,31.48,31.52,31.4,31.52,240100.0,20.4533,20.4793,20.4013,20.4793,240100.0
2009-05-19 14:30:00,31.52,31.6,31.51,31.54,289900.0,20.4793,20.5312,20.4728,20.4922,289900.0
2009-05-19 15:00:00,31.55,31.56,31.48,31.53,555400.0,20.4987,20.5052,20.4533,20.4857,555400.0
2009-05-19 15:30:00,31.52,31.55,31.18,31.21,1087400.0,20.4793,20.4987,20.2583,20.2778,1087400.0
2009-05-20 09:30:00,31.6,31.83,31.6,31.8,670200.0,20.5312,20.6807,20.5312,20.6612,670200.0
2009-05-20 10:00:00,31.81,32.0,31.8,31.93,978000.0,20.6677,20.7911,20.6612,20.7456,978000.0
2009-05-20 10:30:00,31.93,31.99,31.91,31.91,334900.0,20.7456,20.7846,20.7326,20.7326,334900.0
2009-05-20 11:00:00,31.92,31.94,31.79,31.84,272800.0,20.7391,20.7521,20.6547,20.6872,272800.0
2009-05-20 11:30:00,31.85,31.93,31.7,31.7,413300.0,20.6937,20.7456,20.5962,20.5962,413300.0
2009-05-20 12:00:00,31.71,31.75,31.69,31.72,779000.0,20.6027,20.6287,20.5897,20.6092,779000.0
2009-05-20 12:30:00,31.72,31.72,31.59,31.62,515900.0,20.6092,20.6092,20.5247,20.5442,515900.0
2009-05-20 13:00:00,31.62,31.69,31.57,31.69,281300.0,20.5442,20.5897,20.5117,20.5897,281300.0
2009-05-20 13:30:00,31.69,31.79,31.67,31.78,456700.0,20.5897,20.6547,20.5767,20.6482,456700.0
2009-05-20 14:00:00,31.78,31.81,31.64,31.75,755900.0,20.6482,20.6677,20.5572,20.6287,755900.0
2009-05-20 14:30:00,31.74,31.79,31.61,31.74,422600.0,20.6222,20.6547,20.5377,20.6222,422600.0
2009-05-20 15:00:00,31.73,31.74,31.38,31.44,768300.0,20.6157,20.6222,20.3883,20.4273,768300.0
2009-05-20 15:30:00,31.45,31.46,31.26,31.32,1046500.0,20.4338,20.4403,20.3103,20.3493,1046500.0
2009-05-21 09:30:00,31.01,31.01,30.57,30.83,1157900.0,20.1479,20.1479,19.862,20.0309,1157900.0
2009-05-21 10:00:00,30.81,30.9,30.56,30.57,299800.0,20.0179,20.0764,19.8555,19.862,299800.0
2009-05-21 10:30:00,30.57,30.64,30.49,30.49,443900.0,19.862,19.9075,19.81,19.81,443900.0
2009-05-21 11:00:00,30.49,30.59,30.46,30.58,353900.0,19.81,19.875,19.7905,19.8685,353900.0
2009-05-21 11:30:00,30.58,30.76,30.55,30.76,166400.0,19.8685,19.9855,19.849,19.9855,166400.0
2009-05-21 12:00:00,30.77,30.79,30.66,30.68,167500.0,19.992,20.005,19.9205,19.9335,167500.0
2009-05-21 12:30:00,30.68,30.82,30.67,30.82,147400.0,19.9335,20.0244,19.927,20.0244,147400.0
2009-05-21 13:00:00,30.81,30.87,30.67,30.69,382100.0,20.0179,20.0569,19.927,19.94,382100.0
2009-05-21 13:30:00,30.71,30.77,30.63,30.74,347200.0,19.953,19.992,19.901,19.9725,347200.0
2009-05-21 14:00:00,30.74,30.8,30.59,30.64,305700.0,19.9725,20.0115,19.875,19.9075,305700.0
2009-05-21 14:30:00,30.63,30.68,30.5,30.55,515000.0,19.901,19.9335,19.8165,19.849,515000.0
2009-05-21 15:00:00,30.56,30.61,30.52,30.57,688500.0,19.8555,19.888,19.8295,19.862,688500.0
2009-05-21 15:30:00,30.57,30.84,30.57,30.81,1004600.0,19.862,20.0374,19.862,20.0179,1004600.0
2009-05-22 09:30:00,30.99,31.16,30.85,30.96,415900.0,20.1349,20.2454,20.0439,20.1154,415900.0
2009-05-22 10:00:00,30.97,31.18,30.93,31.14,320500.0,20.1219,20.2583,20.0959,20.2324,320500.0
2009-05-22 10:30:00,31.13,31.27,31.07,31.24,304700.0,20.2259,20.3168,20.1869,20.2973,304700.0
2009-05-22 11:00:00,31.25,31.32,31.22,31.26,356000.0,20.3038,20.3493,20.2843,20.3103,356000.0
2009-05-22 11:30:00,31.26,31.29,31.17,31.18,232200.0,20.3103,20.3298,20.2518,20.2583,232200.0
2009-05-22 12:00:00,31.2,31.3,31.19,31.2,195200.0,20.2713,20.3363,20.2648,20.2713,195200.0
2009-05-22 12:30:00,31.2,31.3,31.16,31.28,265200.0,20.2713,20.3363,20.2454,20.3233,265200.0
2009-05-22 13:00:00,31.27,31.32,31.25,31.27,283000.0,20.3168,20.3493,20.3038,20.3168,283000.0
2009-05-22 13:30:00,31.27,31.28,31.19,31.25,195300.0,20.3168,20.3233,20.2648,20.3038,195300.0
2009-05-22 14:00:00,31.26,31.29,31.2,31.25,340400.0,20.3103,20.3298,20.2713,20.3038,340400.0
2009-05-22 14:30:00,31.26,31.31,31.21,31.29,517300.0,20.3103,20.3428,20.2778,20.3298,517300.0
2009-05-22 15:00:00,31.3,31.34,31.19,31.21,607000.0,20.3363,20.3623,20.2648,20.2778,607000.0
2009-05-22 15:30:00,31.2,31.3,31.09,31.11,679800.0,20.2713,20.3363,20.1999,20.2129,679800.0
2009-05-26 09:30:00,30.57,30.83,30.35,30.6,670900.0,19.862,20.0309,19.7191,19.8815,670900.0
2009-05-26 10:00:00,30.6,31.05,30.6,31.0,800700.0,19.8815,20.1739,19.8815,20.1414,800700.0
2009-05-26 10:30:00,31.02,31.15,30.97,31.11,457700.0,20.1544,20.2389,20.1219,20.2129,457700.0
2009-05-26 11:00:00,31.12,31.14,31.03,31.12,294600.0,20.2194,20.2324,20.1609,20.2194,294600.0
2009-05-26 11:30:00,31.13,31.25,31.12,31.23,451800.0,20.2259,20.3038,20.2194,20.2908,451800.0
2009-05-26 12:00:00,31.22,31.25,31.17,31.25,552800.0,20.2843,20.3038,20.2518,20.3038,552800.0
2009-05-26 12:30:00,31.25,31.36,31.2,31.34,203700.0,20.3038,20.3753,20.2713,20.3623,203700.0
2009-05-26 13:00:00,31.34,31.38,31.3,31.35,268700.0,20.3623,20.3883,20.3363,20.3688,268700.0
2009-05-26 13:30:00,31.35,31.39,31.3,31.38,461300.0,20.3688,20.3948,20.3363,20.3883,461300.0
2009-05-26 14:00:00,31.38,31.43,31.35,31.36,421800.0,20.3883,20.4208,20.3688,20.3753,421800.0
2009-05-26 14:30:00,31.36,31.43,31.3,31.3,264500.0,20.3753,20.4208,20.3363,20.3363,264500.0
2009-05-26 15:00:00,31.3,31.36,31.25,31.29,466400.0,20.3363,20.3753,20.3038,20.3298,466400.0
2009-05-26 15:30:00,31.29,31.39,31.23,31.38,754000.0,20.3298,20.3948,20.2908,20.3883,754000.0
2009-05-27 09:30:00,31.63,31.65,31.45,31.56,551500.0,20.5507,20.5637,20.4338,20.5052,551500.0
2009-05-27 10:00:00,31.58,31.67,31.51,31.59,780400.0,20.5182,20.5767,20.4728,20.5247,780400.0
2009-05-27 10:30:00,31.6,31.74,31.54,31.72,808400.0,20.5312,20.6222,20.4922,20.6092,808400.0
2009-05-27 11:00:00,31.71,31.72,31.62,31.68,423500.0,20.6027,20.6092,20.5442,20.5832,423500.0
2009-05-27 11:30:00,31.69,31.77,31.66,31.76,422500.0,20.5897,20.6417,20.5702,20.6352,422500.0
2009-05-27 12:00:00,31.76,31.87,31.76,31.84,455300.0,20.6352,20.7067,20.6352,20.6872,455300.0
2009-05-27 12:30:00,31.83,31.83,31.71,31.72,212200.0,20.6807,20.6807,20.6027,20.6092,212200.0
2009-05-27 13:00:00,31.73,31.8,31.71,31.77,645600.0,20.6157,20.6612,20.6027,20.6417,645600.0
2009-05-27 13:30:00,31.76,31.76,31.41,31.5,516800.0,20.6352,20.6352,20.4078,20.4663,516800.0
2009-05-27 14:00:00,31.49,31.5,31.31,31.37,523400.0,20.4598,20.4663,20.3428,20.3818,523400.0
2009-05-27 14:30:00,31.37,31.5,31.34,31.41,343000.0,20.3818,20.4663,20.3623,20.4078,343000.0
2009-05-27 15:00:00,31.41,31.48,31.12,31.16,701900.0,20.4078,20.4533,20.2194,20.2454,701900.0
2009-05-27 15:30:00,31.16,31.21,31.05,31.1,896000.0,20.2454,20.2778,20.1739,20.2064,896000.0
2009-05-28 09:30:00,31.64,31.91,31.56,31.67,552600.0,20.5572,20.7326,20.5052,20.5767,552600.0
2009-05-28 10:00:00,31.67,31.67,31.31,31.43,532300.0,20.5767,20.5767,20.3428,20.4208,532300.0
2009-05-28 10:30:00,31.44,31.66,31.41,31.66,658100.0,20.4273,20.5702,20.4078,20.5702,658100.0
2009-05-28 11:00:00,31.66,31.83,31.66,31.75,602500.0,20.5702,20.6807,20.5702,20.6287,602500.0
2009-05-28 11:30:00,31.76,31.87,31.71,31.84,220900.0,20.6352,20.7067,20.6027,20.6872,220900.0
2009-05-28 12:00:00,31.84,31.86,31.62,31.63,215900.0,20.6872,20.7002,20.5442,20.5507,215900.0
2009-05-28 12:30:00,31.62,31.67,31.56,31.61,508700.0,20.5442,20.5767,20.5052,20.5377,508700.0
2009-05-28 13:00:00,31.61,31.97,31.59,31.89,227700.0,20.5377,20.7716,20.5247,20.7196,227700.0
2009-05-28 13:30:00,31.89,31.97,31.76,31.88,370300.0,20.7196,20.7716,20.6352,20.7132,370300.0
2009-05-28 14:00:00,31.88,32.06,31.87,32.0,343900.0,20.7132,20.8301,20.7067,20.7911,343900.0
2009-05-28 14:30:00,32.0,32.08,31.96,32.04,285500.0,20.7911,20.8431,20.7651,20.8171,285500.0
2009-05-28 15:00:00,32.04,32.05,31.9,32.0,553100.0,20.8171,20.8236,20.7261,20.7911,553100.0
2009-05-28 15:30:00,31.99,32.07,31.93,32.02,499300.0,20.7846,20.8366,20.7456,20.8041,499300.0
2009-05-29 09:30:00,32.55,32.61,32.2,32.41,836700.0,21.1485,21.1874,20.9211,21.0575,836700.0
2009-05-29 10:00:00,32.41,32.63,32.34,32.62,1132800.0,21.0575,21.2004,21.012,21.1939,1132800.0
2009-05-29 10:30:00,32.62,32.65,32.45,32.48,781400.0,21.1939,21.2134,21.0835,21.103,781400.0
2009-05-29 11:00:00,32.48,32.49,32.31,32.31,667900.0,21.103,21.1095,20.9925,20.9925,667900.0
2009-05-29 11:30:00,32.31,32.37,32.23,32.26,409300.0,20.9925,21.0315,20.9406,20.96,409300.0
2009-05-29 12:00:00,32.26,32.39,32.26,32.37,472300.0,20.96,21.0445,20.96,21.0315,472300.0
2009-05-29 12:30:00,32.37,32.39,32.31,32.33,367000.0,21.0315,21.0445,20.9925,21.0055,367000.0
2009-05-29 13:00:00,32.34,32.4,32.34,32.37,410500.0,21.012,21.051,21.012,21.0315,410500.0
2009-05-29 13:30:00,32.37,32.45,32.36,32.4,494600.0,21.0315,21.0835,21.025,21.051,494600.0
2009-05-29 14:00:00,32.4,32.42,32.36,32.38,252900.0,21.051,21.064,21.025,21.038,252900.0
2009-05-29 14:30:00,32.38,32.39,32.22,32.29,669600.0,21.038,21.0445,20.9341,20.9795,669600.0
2009-05-29 15:00:00,32.29,32.38,32.24,32.36,601900.0,20.9795,21.038,20.9471,21.025,601900.0
2009-05-29 15:30:00,32.36,32.61,32.31,32.61,2520000.0,21.025,21.1874,20.9925,21.1874,2520000.0
2009-06-01 09:30:00,33.58,33.76,33.38,33.7,1006700.0,21.8177,21.9346,21.6877,21.8956,1006700.0
2009-06-01 10:00:00,33.7,33.94,33.7,33.86,786800.0,21.8956,22.0516,21.8956,21.9996,786800.0
2009-06-01 10:30:00,33.87,33.91,33.83,33.89,770500.0,22.0061,22.0321,21.9801,22.0191,770500.0
2009-06-01 11:00:00,33.89,33.93,33.81,33.83,444400.0,22.0191,22.0451,21.9671,21.9801,444400.0
2009-06-01 11:30:00,33.84,33.9,33.81,33.89,802200.0,21.9866,22.0256,21.9671,22.0191,802200.0
2009-06-01 12:00:00,33.88,33.96,33.85,33.96,371600.0,22.0126,22.0646,21.9931,22.0646,371600.0
2009-06-01 12:30:00,33.96,33.99,33.89,33.89,482900.0,22.0646,22.0841,22.0191,22.0191,482900.0
2009-06-01 13:00:00,33.89,33.93,33.86,33.92,133400.0,22.0191,22.0451,21.9996,22.0386,133400.0
2009-06-01 13:30:00,33.92,34.07,33.91,34.05,398000.0,22.0386,22.136,22.0321,22.1231,398000.0
2009-06-01 14:00:00,34.05,34.08,33.98,33.99,325600.0,22.1231,22.1425,22.0776,22.0841,325600.0
2009-06-01 14:30:00,33.99,34.0,33.9,33.92,404800.0,22.0841,22.0906,22.0256,22.0386,404800.0
2009-06-01 15:00:00,33.91,33.92,33.76,33.88,328600.0,22.0321,22.0386,21.9346,22.0126,328600.0
2009-06-01 15:30:00,33.89,33.96,33.77,33.89,882100.0,22.0191,22.0646,21.9411,22.0191,882100.0
2009-06-02 09:30:00,33.31,33.46,33.23,33.46,855600.0,21.6423,21.7397,21.5903,21.7397,855600.0
2009-06-02 10:00:00,33.48,33.68,33.46,33.55,553600.0,21.7527,21.8827,21.7397,21.7982,553600.0
2009-06-02 10:30:00,33.55,33.65,33.5,33.53,400000.0,21.7982,21.8632,21.7657,21.7852,400000.0
2009-06-02 11:00:00,33.53,33.57,33.49,33.5,252800.0,21.7852,21.8112,21.7592,21.7657,252800.0
2009-06-02 11:30:00,33.5,33.5,33.35,33.39,389600.0,21.7657,21.7657,21.6682,21.6942,389600.0
2009-06-02 12:00:00,33.39,33.44,33.32,33.32,303900.0,21.6942,21.7267,21.6488,21.6488,303900.0
2009-06-02 12:30:00,33.32,33.35,33.3,33.34,190700.0,21.6488,21.6682,21.6358,21.6617,190700.0
2009-06-02 13:00:00,33.35,33.39,33.3,33.39,204000.0,21.6682,21.6942,21.6358,21.6942,204000.0
2009-06-02 13:30:00,33.39,33.48,33.39,33.48,463300.0,21.6942,21.7527,21.6942,21.7527,463300.0
2009-06-02 14:00:00,33.48,33.54,33.41,33.51,377000.0,21.7527,21.7917,21.7072,21.7722,377000.0
2009-06-02 14:30:00,33.51,33.56,33.47,33.51,360100.0,21.7722,21.8047,21.7462,21.7722,360100.0
2009-06-02 15:00:00,33.51,33.57,33.46,33.46,255300.0,21.7722,21.8112,21.7397,21.7397,255300.0
2009-06-02 15:30:00,33.46,33.54,33.41,33.46,628200.0,21.7397,21.7917,21.7072,21.7397,628200.0
2009-06-03 09:30:00,32.99,33.0,32.57,32.6,630900.0,21.4343,21.4408,21.1615,21.181,630900.0
2009-06-03 10:00:00,32.59,32.59,32.31,32.39,830200.0,21.1745,21.1745,20.9925,21.0445,830200.0
2009-06-03 10:30:00,32.38,32.49,32.33,32.49,452300.0,21.038,21.1095,21.0055,21.1095,452300.0
2009-06-03 11:00:00,32.49,32.49,32.36,32.47,397300.0,21.1095,21.1095,21.025,21.0965,397300.0
2009-06-03 11:30:00,32.46,32.47,32.36,32.38,256600.0,21.09,21.0965,21.025,21.038,256600.0
2009-06-03 12:00:00,32.38,32.38,32.27,32.28,183100.0,21.038,21.038,20.9665,20.973,183100.0
2009-06-03 12:30:00,32.28,32.28,32.09,32.1,475700.0,20.973,20.973,20.8496,20.8561,475700.0
2009-06-03 13:00:00,32.09,32.09,32.0,32.01,432800.0,20.8496,20.8496,20.7911,20.7976,432800.0
2009-06-03 13:30:00,32.0,32.02,31.94,32.01,157100.0,20.7911,20.8041,20.7521,20.7976,157100.0
2009-06-03 14:00:00,32.01,32.06,32.0,32.05,189000.0,20.7976,20.8301,20.7911,20.8236,189000.0
2009-06-03 14:30:00,32.04,32.11,31.99,32.1,215400.0,20.8171,20.8626,20.7846,20.8561,215400.0
2009-06-03 15:00:00,32.1,32.16,32.04,32.04,635700.0,20.8561,20.8951,20.8171,20.8171,635700.0
2009-06-03 15:30:00,32.03,32.33,31.99,32.31,1006700.0,20.8106,21.0055,20.7846,20.9925,1006700.0
2009-06-04 09:30:00,32.69,32.69,32.48,32.56,1335900.0,21.2394,21.2394,21.103,21.155,1335900.0
2009-06-04 10:00:00,32.55,32.6,32.39,32.59,343000.0,21.1485,21.181,21.0445,21.1745,343000.0
2009-06-04 10:30:00,32.58,32.75,32.53,32.74,379400.0,21.168,21.2784,21.1355,21.2719,379400.0
2009-06-04 11:00:00,32.74,32.79,32.71,32.73,268800.0,21.2719,21.3044,21.2524,21.2654,268800.0
2009-06-04 11:30:00,32.74,32.74,32.68,32.68,257800.0,21.2719,21.2719,21.2329,21.2329,257800.0
2009-06-04 12:00:00,32.67,32.68,32.57,32.67,115500.0,21.2264,21.2329,21.1615,21.2264,115500.0
2009-06-04 12:30:00,32.67,32.76,32.67,32.72,227600.0,21.2264,21.2849,21.2264,21.2589,227600.0
2009-06-04 13:00:00,32.72,32.84,32.71,32.83,289100.0,21.2589,21.3369,21.2524,21.3304,289100.0
2009-06-04 13:30:00,32.83,32.92,32.83,32.88,347800.0,21.3304,21.3889,21.3304,21.3629,347800.0
2009-06-04 14:00:00,32.88,32.94,32.86,32.9,267700.0,21.3629,21.4019,21.3499,21.3759,267700.0
2009-06-04 14:30:00,32.91,32.92,32.82,32.88,469100.0,21.3824,21.3889,21.3239,21.3629,469100.0
2009-06-04 15:00:00,32.87,32.9,32.81,32.9,233800.0,21.3564,21.3759,21.3174,21.3759,233800.0
2009-06-04 15:30:00,32.89,32.96,32.86,32.9,666400.0,21.3694,21.4149,21.3499,21.3759,666400.0
2009-06-05 09:30:00,34.19,34.19,32.83,32.89,892100.0,22.214,22.214,21.3304,21.3694,892100.0
2009-06-05 10:00:00,32.88,32.93,32.53,32.76,535900.0,21.3629,21.3954,21.1355,21.2849,535900.0
2009-06-05 10:30:00,32.75,32.99,32.69,32.97,385200.0,21.2784,21.4343,21.2394,21.4213,385200.0
2009-06-05 11:00:00,32.97,33.11,32.97,33.01,515600.0,21.4213,21.5123,21.4213,21.4473,515600.0
2009-06-05 11:30:00,33.02,33.07,32.91,33.06,392200.0,21.4538,21.4863,21.3824,21.4798,392200.0
2009-06-05 12:00:00,33.05,33.08,32.97,33.08,281700.0,21.4733,21.4928,21.4213,21.4928,281700.0
2009-06-05 12:30:00,33.07,33.11,33.04,33.1,267400.0,21.4863,21.5123,21.4668,21.5058,267400.0
2009-06-05 13:00:00,33.1,33.1,32.94,32.96,339000.0,21.5058,21.5058,21.4019,21.4149,339000.0
2009-06-05 13:30:00,32.95,33.01,32.93,32.93,324900.0,21.4084,21.4473,21.3954,21.3954,324900.0
2009-06-05 14:00:00,32.93,32.95,32.67,32.76,618400.0,21.3954,21.4084,21.2264,21.2849,618400.0
2009-06-05 14:30:00,32.76,32.91,32.7,32.88,682300.0,21.2849,21.3824,21.2459,21.3629,682300.0
2009-06-05 15:00:00,32.87,32.91,32.79,32.79,791200.0,21.3564,21.3824,21.3044,21.3044,791200.0
2009-06-05 15:30:00,32.79,32.96,32.78,32.89,540500.0,21.3044,21.4149,21.2979,21.3694,540500.0
2009-06-08 09:30:00,32.23,32.24,31.94,31.95,847400.0,20.9406,20.9471,20.7521,20.7586,847400.0
2009-06-08 10:00:00,31.95,32.03,31.89,31.98,624600.0,20.7586,20.8106,20.7196,20.7781,624600.0
2009-06-08 10:30:00,31.99,32.15,31.99,32.05,315200.0,20.7846,20.8886,20.7846,20.8236,315200.0
2009-06-08 11:00:00,32.05,32.09,31.99,32.0,346100.0,20.8236,20.8496,20.7846,20.7911,346100.0
2009-06-08 11:30:00,32.0,32.05,31.97,32.02,231400.0,20.7911,20.8236,20.7716,20.8041,231400.0
2009-06-08 12:00:00,32.03,32.03,31.89,31.96,239600.0,20.8106,20.8106,20.7196,20.7651,239600.0
2009-06-08 12:30:00,31.96,32.03,31.92,31.99,260900.0,20.7651,20.8106,20.7391,20.7846,260900.0
2009-06-08 13:00:00,32.0,32.1,31.99,32.08,249300.0,20.7911,20.8561,20.7846,20.8431,249300.0
2009-06-08 13:30:00,32.08,32.17,32.06,32.16,237900.0,20.8431,20.9016,20.8301,20.8951,237900.0
2009-06-08 14:00:00,32.16,32.17,32.09,32.14,364900.0,20.8951,20.9016,20.8496,20.8821,364900.0
2009-06-08 14:30:00,32.17,32.23,32.14,32.23,398300.0,20.9016,20.9406,20.8821,20.9406,398300.0
2009-06-08 15:00:00,32.23,32.54,32.23,32.45,416900.0,20.9406,21.142,20.9406,21.0835,416900.0
2009-06-08 15:30:00,32.45,32.62,32.36,32.4,636600.0,21.0835,21.1939,21.025,21.051,636600.0
2009-06-09 09:30:00,32.53,32.53,32.31,32.33,717200.0,21.1355,21.1355,20.9925,21.0055,717200.0
2009-06-09 10:00:00,32.33,32.42,32.22,32.26,232900.0,21.0055,21.064,20.9341,20.96,232900.0
2009-06-09 10:30:00,32.26,32.38,32.18,32.23,251800.0,20.96,21.038,20.9081,20.9406,251800.0
2009-06-09 11:00:00,32.22,32.31,32.15,32.27,247800.0,20.9341,20.9925,20.8886,20.9665,247800.0
2009-06-09 11:30:00,32.27,32.31,32.25,32.26,210900.0,20.9665,20.9925,20.9535,20.96,210900.0
2009-06-09 12:00:00,32.26,32.43,32.25,32.42,215900.0,20.96,21.0705,20.9535,21.064,215900.0
2009-06-09 12:30:00,32.42,32.43,32.35,32.39,181500.0,21.064,21.0705,21.0185,21.0445,181500.0
2009-06-09 13:00:00,32.39,32.45,32.35,32.41,109300.0,21.0445,21.0835,21.0185,21.0575,109300.0
2009-06-09 13:30:00,32.4,32.44,32.36,32.44,146800.0,21.051,21.077,21.025,21.077,146800.0
2009-06-09 14:00:00,32.44,32.53,32.44,32.52,203300.0,21.077,21.1355,21.077,21.129,203300.0
2009-06-09 14:30:00,32.55,32.57,32.42,32.48,295400.0,21.1485,21.1615,21.064,21.103,295400.0
2009-06-09 15:00:00,32.51,32.53,32.41,32.44,576200.0,21.1225,21.1355,21.0575,21.077,576200.0
2009-06-09 15:30:00,32.43,32.49,32.38,32.43,1009100.0,21.0705,21.1095,21.038,21.0705,1009100.0
2009-06-10 09:30:00,33.15,33.18,32.85,32.97,640800.0,21.5383,21.5578,21.3434,21.4213,640800.0
2009-06-10 10:00:00,32.96,32.98,32.7,32.81,336100.0,21.4149,21.4278,21.2459,21.3174,336100.0
2009-06-10 10:30:00,32.82,32.88,32.72,32.77,387800.0,21.3239,21.3629,21.2589,21.2914,387800.0
2009-06-10 11:00:00,32.76,32.77,32.59,32.71,260000.0,21.2849,21.2914,21.1745,21.2524,260000.0
2009-06-10 11:30:00,32.71,32.76,32.7,32.73,128300.0,21.2524,21.2849,21.2459,21.2654,128300.0
2009-06-10 12:00:00,32.72,32.84,32.71,32.8,324800.0,21.2589,21.3369,21.2524,21.3109,324800.0
2009-06-10 12:30:00,32.81,32.82,32.68,32.71,415600.0,21.3174,21.3239,21.2329,21.2524,415600.0
2009-06-10 13:00:00,32.71,32.72,32.5,32.56,345600.0,21.2524,21.2589,21.116,21.155,345600.0
2009-06-10 13:30:00,32.56,32.56,32.35,32.47,355200.0,21.155,21.155,21.0185,21.0965,355200.0
2009-06-10 14:00:00,32.47,32.54,32.35,32.47,224200.0,21.0965,21.142,21.0185,21.0965,224200.0
2009-06-10 14:30:00,32.47,32.66,32.43,32.64,256000.0,21.0965,21.2199,21.0705,21.2069,256000.0
2009-06-10 15:00:00,32.63,32.64,32.5,32.54,678000.0,21.2004,21.2069,21.116,21.142,678000.0
2009-06-10 15:30:00,32.53,32.78,32.52,32.77,456700.0,21.1355,21.2979,21.129,21.2914,456700.0
2009-06-11 09:30:00,32.93,33.24,32.9,33.11,502000.0,21.3954,21.5968,21.3759,21.5123,502000.0
2009-06-11 10:00:00,33.12,33.29,33.08,33.22,300600.0,21.5188,21.6293,21.4928,21.5838,300600.0
2009-06-11 10:30:00,33.23,33.28,33.17,33.22,451800.0,21.5903,21.6228,21.5513,21.5838,451800.0
2009-06-11 11:00:00,33.22,33.36,33.17,33.35,165400.0,21.5838,21.6747,21.5513,21.6682,165400.0
2009-06-11 11:30:00,33.35,33.4,33.28,33.37,281100.0,21.6682,21.7007,21.6228,21.6812,281100.0
2009-06-11 12:00:00,33.36,33.39,33.33,33.36,219900.0,21.6747,21.6942,21.6552,21.6747,219900.0
2009-06-11 12:30:00,33.35,33.52,33.34,33.52,230900.0,21.6682,21.7787,21.6617,21.7787,230900.0
2009-06-11 13:00:00,33.53,33.76,33.5,33.76,334300.0,21.7852,21.9346,21.7657,21.9346,334300.0
2009-06-11 13:30:00,33.77,33.77,33.6,33.64,381100.0,21.9411,21.9411,21.8307,21.8567,381100.0
2009-06-11 14:00:00,33.64,33.67,33.59,33.67,337500.0,21.8567,21.8762,21.8242,21.8762,337500.0
2009-06-11 14:30:00,33.69,33.7,33.54,33.66,247400.0,21.8892,21.8956,21.7917,21.8697,247400.0
2009-06-11 15:00:00,33.66,33.69,33.57,33.57,246900.0,21.8697,21.8892,21.8112,21.8112,246900.0
2009-06-11 15:30:00,33.57,33.58,33.35,33.38,924700.0,21.8112,21.8177,21.6682,21.6877,924700.0
2009-06-12 09:30:00,33.0,33.01,32.83,32.85,594700.0,21.4408,21.4473,21.3304,21.3434,594700.0
2009-06-12 10:00:00,32.84,32.95,32.76,32.87,537300.0,21.3369,21.4084,21.2849,21.3564,537300.0
2009-06-12 10:30:00,32.86,33.03,32.83,32.96,244500.0,21.3499,21.4603,21.3304,21.4149,244500.0
2009-06-12 11:00:00,32.95,32.95,32.84,32.88,154700.0,21.4084,21.4084,21.3369,21.3629,154700.0
2009-06-12 11:30:00,32.88,32.92,32.82,32.84,190900.0,21.3629,21.3889,21.3239,21.3369,190900.0
2009-06-12 12:00:00,32.85,32.89,32.8,32.8,228100.0,21.3434,21.3694,21.3109,21.3109,228100.0
2009-06-12 12:30:00,32.8,32.88,32.76,32.87,203400.0,21.3109,21.3629,21.2849,21.3564,203400.0
2009-06-12 13:00:00,32.87,32.9,32.82,32.85,213300.0,21.3564,21.3759,21.3239,21.3434,213300.0
2009-06-12 13:30:00,32.85,32.86,32.78,32.85,210100.0,21.3434,21.3499,21.2979,21.3434,210100.0
2009-06-12 14:00:00,32.86,32.89,32.78,32.79,264500.0,21.3499,21.3694,21.2979,21.3044,264500.0
2009-06-12 14:30:00,32.8,33.02,32.8,32.94,230000.0,21.3109,21.4538,21.3109,21.4019,230000.0
2009-06-12 15:00:00,32.94,33.03,32.94,33.0,283800.0,21.4019,21.4603,21.4019,21.4408,283800.0
2009-06-12 15:30:00,33.0,33.04,32.88,32.99,319300.0,21.4408,21.4668,21.3629,21.4343,319300.0
2009-06-15 09:30:00,32.48,32.48,31.98,32.1,452700.0,21.103,21.103,20.7781,20.8561,452700.0
2009-06-15 10:00:00,32.1,32.1,31.98,32.0,159100.0,20.8561,20.8561,20.7781,20.7911,159100.0
2009-06-15 10:30:00,32.0,32.0,31.8,31.86,206000.0,20.7911,20.7911,20.6612,20.7002,206000.0
2009-06-15 11:00:00,31.86,31.88,31.69,31.71,331300.0,20.7002,20.7132,20.5897,20.6027,331300.0
2009-06-15 11:30:00,31.71,31.75,31.65,31.65,238400.0,20.6027,20.6287,20.5637,20.5637,238400.0
2009-06-15 12:00:00,31.66,31.71,31.6,31.6,269700.0,20.5702,20.6027,20.5312,20.5312,269700.0
2009-06-15 12:30:00,31.6,31.7,31.58,31.63,209400.0,20.5312,20.5962,20.5182,20.5507,209400.0
2009-06-15 13:00:00,31.63,31.64,31.54,31.54,221900.0,20.5507,20.5572,20.4922,20.4922,221900.0
2009-06-15 13:30:00,31.55,31.6,31.49,31.59,287000.0,20.4987,20.5312,20.4598,20.5247,287000.0
2009-06-15 14:00:00,31.58,31.72,31.57,31.71,152600.0,20.5182,20.6092,20.5117,20.6027,152600.0
2009-06-15 14:30:00,31.71,31.71,31.59,31.65,302200.0,20.6027,20.6027,20.5247,20.5637,302200.0
2009-06-15 15:00:00,31.64,31.77,31.62,31.77,265300.0,20.5572,20.6417,20.5442,20.6417,265300.0
2009-06-15 15:30:00,31.78,31.85,31.75,31.83,507800.0,20.6482,20.6937,20.6287,20.6807,507800.0
2009-06-16 09:30:00,32.01,32.15,32.0,32.01,298500.0,20.7976,20.8886,20.7911,20.7976,298500.0
2009-06-16 10:00:00,32.02,32.09,31.89,31.97,186200.0,20.8041,20.8496,20.7196,20.7716,186200.0
2009-06-16 10:30:00,31.97,32.08,31.93,32.04,178100.0,20.7716,20.8431,20.7456,20.8171,178100.0
2009-06-16 11:00:00,32.04,32.13,31.99,32.01,181700.0,20.8171,20.8756,20.7846,20.7976,181700.0
2009-06-16 11:30:00,32.02,32.03,31.8,31.8,145200.0,20.8041,20.8106,20.6612,20.6612,145200.0
2009-06-16 12:00:00,31.8,31.82,31.73,31.76,248500.0,20.6612,20.6742,20.6157,20.6352,248500.0
2009-06-16 12:30:00,31.76,31.76,31.47,31.5,220400.0,20.6352,20.6352,20.4468,20.4663,220400.0
2009-06-16 13:00:00,31.49,31.52,31.36,31.43,325800.0,20.4598,20.4793,20.3753,20.4208,325800.0
2009-06-16 13:30:00,31.44,31.46,31.38,31.41,187200.0,20.4273,20.4403,20.3883,20.4078,187200.0
2009-06-16 14:00:00,31.41,31.41,31.27,31.29,204100.0,20.4078,20.4078,20.3168,20.3298,204100.0
2009-06-16 14:30:00,31.28,31.38,31.23,31.37,327000.0,20.3233,20.3883,20.2908,20.3818,327000.0
2009-06-16 15:00:00,31.37,31.49,31.35,31.42,594400.0,20.3818,20.4598,20.3688,20.4143,594400.0
2009-06-16 15:30:00,31.43,31.55,31.35,31.35,696200.0,20.4208,20.4987,20.3688,20.3688,696200.0
2009-06-17 09:30:00,31.17,31.2,30.86,30.86,978000.0,20.2518,20.2713,20.0504,20.0504,978000.0
2009-06-17 10:00:00,30.86,31.03,30.82,30.87,273000.0,20.0504,20.1609,20.0244,20.0569,273000.0
2009-06-17 10:30:00,30.86,30.86,30.69,30.78,287300.0,20.0504,20.0504,19.94,19.9985,287300.0
2009-06-17 11:00:00,30.78,31.02,30.77,30.99,250400.0,19.9985,20.1544,19.992,20.1349,250400.0
2009-06-17 11:30:00,30.98,31.02,30.9,30.99,332800.0,20.1284,20.1544,20.0764,20.1349,332800.0
2009-06-17 12:00:00,30.99,31.18,30.98,31.13,219700.0,20.1349,20.2583,20.1284,20.2259,219700.0
2009-06-17 12:30:00,31.13,31.16,31.02,31.04,295700.0,20.2259,20.2454,20.1544,20.1674,295700.0
2009-06-17 13:00:00,31.04,31.15,31.03,31.15,118700.0,20.1674,20.2389,20.1609,20.2389,118700.0
2009-06-17 13:30:00,31.16,31.29,31.14,31.21,248900.0,20.2454,20.3298,20.2324,20.2778,248900.0
2009-06-17 14:00:00,31.21,31.37,31.18,31.37,202900.0,20.2778,20.3818,20.2583,20.3818,202900.0
2009-06-17 14:30:00,31.38,31.39,31.11,31.2,378400.0,20.3883,20.3948,20.2129,20.2713,378400.0
2009-06-17 15:00:00,31.2,31.27,31.12,31.12,323000.0,20.2713,20.3168,20.2194,20.2194,323000.0
2009-06-17 15:30:00,31.12,31.21,31.06,31.12,568200.0,20.2194,20.2778,20.1804,20.2194,568200.0
2009-06-18 09:30:00,30.98,31.18,30.74,31.09,477200.0,20.1284,20.2583,19.9725,20.1999,477200.0
2009-06-18 10:00:00,31.12,31.28,31.12,31.24,472200.0,20.2194,20.3233,20.2194,20.2973,472200.0
2009-06-18 10:30:00,31.23,31.24,31.01,31.07,275000.0,20.2908,20.2973,20.1479,20.1869,275000.0
2009-06-18 11:00:00,31.06,31.21,31.06,31.15,155800.0,20.1804,20.2778,20.1804,20.2389,155800.0
2009-06-18 11:30:00,31.16,31.17,31.07,31.17,181500.0,20.2454,20.2518,20.1869,20.2518,181500.0
2009-06-18 12:00:00,31.17,31.2,31.12,31.16,372300.0,20.2518,20.2713,20.2194,20.2454,372300.0
2009-06-18 12:30:00,31.17,31.19,31.1,31.19,137400.0,20.2518,20.2648,20.2064,20.2648,137400.0
2009-06-18 13:00:00,31.19,31.25,31.18,31.23,368800.0,20.2648,20.3038,20.2583,20.2908,368800.0
2009-06-18 13:30:00,31.23,31.23,31.14,31.14,170900.0,20.2908,20.2908,20.2324,20.2324,170900.0
2009-06-18 14:00:00,31.14,31.14,30.96,31.01,552000.0,20.2324,20.2324,20.1154,20.1479,552000.0
2009-06-18 14:30:00,31.03,31.11,31.0,31.1,594200.0,20.1609,20.2129,20.1414,20.2064,594200.0
2009-06-18 15:00:00,31.1,31.16,31.06,31.12,208600.0,20.2064,20.2454,20.1804,20.2194,208600.0
2009-06-18 15:30:00,31.13,31.15,30.98,31.06,648500.0,20.2259,20.2389,20.1284,20.1804,648500.0
2009-06-19 09:30:00,31.4,31.54,31.4,31.44,612400.0,20.4013,20.4922,20.4013,20.4273,612400.0
2009-06-19 10:00:00,31.45,31.49,31.35,31.45,414900.0,20.4338,20.4598,20.3688,20.4338,414900.0
2009-06-19 10:30:00,31.45,31.52,31.43,31.51,280300.0,20.4338,20.4793,20.4208,20.4728,280300.0
2009-06-19 11:00:00,31.51,31.54,31.48,31.5,495000.0,20.4728,20.4922,20.4533,20.4663,495000.0
2009-06-19 11:30:00,31.5,31.55,31.48,31.51,159000.0,20.4663,20.4987,20.4533,20.4728,159000.0
2009-06-19 12:00:00,31.5,31.51,31.34,31.35,297000.0,20.4663,20.4728,20.3623,20.3688,297000.0
2009-06-19 12:30:00,31.35,31.37,31.29,31.29,439900.0,20.3688,20.3818,20.3298,20.3298,439900.0
2009-06-19 13:00:00,31.3,31.37,31.29,31.35,201100.0,20.3363,20.3818,20.3298,20.3688,201100.0
2009-06-19 13:30:00,31.35,31.42,31.33,31.35,149600.0,20.3688,20.4143,20.3558,20.3688,149600.0
2009-06-19 14:00:00,31.35,31.37,31.14,31.19,192400.0,20.3688,20.3818,20.2324,20.2648,192400.0
2009-06-19 14:30:00,31.18,31.25,31.18,31.22,227100.0,20.2583,20.3038,20.2583,20.2843,227100.0
2009-06-19 15:00:00,31.22,31.37,31.18,31.36,378900.0,20.2843,20.3818,20.2583,20.3753,378900.0
2009-06-19 15:30:00,31.37,31.39,31.21,31.23,367400.0,20.3818,20.3948,20.2778,20.2908,367400.0
2009-06-22 09:30:00,30.85,30.91,30.52,30.53,583400.0,20.0439,20.0829,19.8295,19.836,583400.0
2009-06-22 10:00:00,30.53,30.53,30.38,30.49,441500.0,19.836,19.836,19.7386,19.81,441500.0
2009-06-22 10:30:00,30.48,30.48,30.28,30.3,342800.0,19.8035,19.8035,19.6736,19.6866,342800.0
2009-06-22 11:00:00,30.29,30.36,30.23,30.3,133700.0,19.6801,19.7256,19.6411,19.6866,133700.0
2009-06-22 11:30:00,30.31,30.31,30.11,30.12,429400.0,19.6931,19.6931,19.5631,19.5696,429400.0
2009-06-22 12:00:00,30.12,30.18,30.1,30.17,157800.0,19.5696,19.6086,19.5566,19.6021,157800.0
2009-06-22 12:30:00,30.16,30.23,30.16,30.22,157800.0,19.5956,19.6411,19.5956,19.6346,157800.0
2009-06-22 13:00:00,30.23,30.23,30.02,30.06,311900.0,19.6411,19.6411,19.5047,19.5307,311900.0
2009-06-22 13:30:00,30.06,30.19,30.05,30.19,353600.0,19.5307,19.6151,19.5242,19.6151,353600.0
2009-06-22 14:00:00,30.19,30.21,30.12,30.16,511800.0,19.6151,19.6281,19.5696,19.5956,511800.0
2009-06-22 14:30:00,30.16,30.21,30.12,30.16,379600.0,19.5956,19.6281,19.5696,19.5956,379600.0
2009-06-22 15:00:00,30.15,30.22,30.14,30.16,389300.0,19.5891,19.6346,19.5826,19.5956,389300.0
2009-06-22 15:30:00,30.17,30.25,29.98,30.0,1361700.0,19.6021,19.6541,19.4787,19.4917,1361700.0
2009-06-23 09:30:00,30.19,30.36,30.13,30.24,691200.0,19.6151,19.7256,19.5761,19.6476,691200.0
2009-06-23 10:00:00,30.24,30.33,30.01,30.01,238100.0,19.6476,19.7061,19.4982,19.4982,238100.0
2009-06-23 10:30:00,30.02,30.05,29.9,29.98,373700.0,19.5047,19.5242,19.4267,19.4787,373700.0
2009-06-23 11:00:00,29.99,30.0,29.86,29.96,512200.0,19.4852,19.4917,19.4007,19.4657,512200.0
2009-06-23 11:30:00,29.96,30.16,29.93,30.15,244500.0,19.4657,19.5956,19.4462,19.5891,244500.0
2009-06-23 12:00:00,30.15,30.18,30.07,30.08,150700.0,19.5891,19.6086,19.5372,19.5437,150700.0
2009-06-23 12:30:00,30.08,30.2,30.07,30.13,603000.0,19.5437,19.6216,19.5372,19.5761,603000.0
2009-06-23 13:00:00,30.13,30.28,30.12,30.19,152400.0,19.5761,19.6736,19.5696,19.6151,152400.0
2009-06-23 13:30:00,30.18,30.25,30.13,30.13,293500.0,19.6086,19.6541,19.5761,19.5761,293500.0
2009-06-23 14:00:00,30.12,30.31,30.09,30.23,196400.0,19.5696,19.6931,19.5501,19.6411,196400.0
2009-06-23 14:30:00,30.24,30.31,30.19,30.25,176000.0,19.6476,19.6931,19.6151,19.6541,176000.0
2009-06-23 15:00:00,30.25,30.28,30.16,30.27,168200.0,19.6541,19.6736,19.5956,19.6671,168200.0
2009-06-23 15:30:00,30.26,30.35,30.18,30.23,590900.0,19.6606,19.7191,19.6086,19.6411,590900.0
2009-06-24 09:30:00,31.05,31.22,31.02,31.21,380700.0,20.1739,20.2843,20.1544,20.2778,380700.0
2009-06-24 10:00:00,31.21,31.36,31.13,31.3,491700.0,20.2778,20.3753,20.2259,20.3363,491700.0
2009-06-24 10:30:00,31.3,31.36,31.2,31.3,252100.0,20.3363,20.3753,20.2713,20.3363,252100.0
2009-06-24 11:00:00,31.3,31.4,31.25,31.36,246200.0,20.3363,20.4013,20.3038,20.3753,246200.0
2009-06-24 11:30:00,31.37,31.4,31.26,31.29,301900.0,20.3818,20.4013,20.3103,20.3298,301900.0
2009-06-24 12:00:00,31.29,31.32,31.21,31.23,178500.0,20.3298,20.3493,20.2778,20.2908,178500.0
2009-06-24 12:30:00,31.23,31.25,31.19,31.22,124400.0,20.2908,20.3038,20.2648,20.2843,124400.0
2009-06-24 13:00:00,31.21,31.3,31.21,31.29,182000.0,20.2778,20.3363,20.2778,20.3298,182000.0
2009-06-24 13:30:00,31.28,31.28,31.2,31.21,222800.0,20.3233,20.3233,20.2713,20.2778,222800.0
2009-06-24 14:00:00,31.2,31.31,31.05,31.09,534800.0,20.2713,20.3428,20.1739,20.1999,534800.0
2009-06-24 14:30:00,31.08,31.11,30.84,31.0,363300.0,20.1934,20.2129,20.0374,20.1414,363300.0
2009-06-24 15:00:00,31.01,31.05,30.8,30.95,457400.0,20.1479,20.1739,20.0115,20.1089,457400.0
2009-06-24 15:30:00,30.95,31.03,30.84,31.01,492300.0,20.1089,20.1609,20.0374,20.1479,492300.0
2009-06-25 09:30:00,30.9,31.16,30.8,31.14,549400.0,20.0764,20.2454,20.0115,20.2324,549400.0
2009-06-25 10:00:00,31.15,31.36,31.15,31.27,378900.0,20.2389,20.3753,20.2389,20.3168,378900.0
2009-06-25 10:30:00,31.27,31.27,31.13,31.15,326900.0,20.3168,20.3168,20.2259,20.2389,326900.0
2009-06-25 11:00:00,31.15,31.3,31.12,31.3,395500.0,20.2389,20.3363,20.2194,20.3363,395500.0
2009-06-25 11:30:00,31.3,31.56,31.3,31.56,526800.0,20.3363,20.5052,20.3363,20.5052,526800.0
2009-06-25 12:00:00,31.56,31.62,31.55,31.61,258100.0,20.5052,20.5442,20.4987,20.5377,258100.0
2009-06-25 12:30:00,31.61,31.63,31.53,31.56,241900.0,20.5377,20.5507,20.4857,20.5052,241900.0
2009-06-25 13:00:00,31.56,31.73,31.54,31.7,313200.0,20.5052,20.6157,20.4922,20.5962,313200.0
2009-06-25 13:30:00,31.72,31.73,31.65,31.68,198500.0,20.6092,20.6157,20.5637,20.5832,198500.0
2009-06-25 14:00:00,31.68,31.69,31.54,31.66,206100.0,20.5832,20.5897,20.4922,20.5702,206100.0
2009-06-25 14:30:00,31.67,31.72,31.6,31.68,406900.0,20.5767,20.6092,20.5312,20.5832,406900.0
2009-06-25 15:00:00,31.67,31.81,31.66,31.8,566000.0,20.5767,20.6677,20.5702,20.6612,566000.0
2009-06-25 15:30:00,31.79,31.85,31.59,31.82,708900.0,20.6547,20.6937,20.5247,20.6742,708900.0
2009-06-26 09:30:00,31.79,32.02,31.77,31.84,1500400.0,20.6547,20.8041,20.6417,20.6872,1500400.0
2009-06-26 10:00:00,31.83,32.01,31.82,31.97,1341400.0,20.6807,20.7976,20.6742,20.7716,1341400.0
2009-06-26 10:30:00,31.97,32.0,31.83,31.92,493000.0,20.7716,20.7911,20.6807,20.7391,493000.0
2009-06-26 11:00:00,31.91,31.93,31.83,31.9,520400.0,20.7326,20.7456,20.6807,20.7261,520400.0
2009-06-26 11:30:00,31.91,31.93,31.82,31.89,279400.0,20.7326,20.7456,20.6742,20.7196,279400.0
2009-06-26 12:00:00,31.89,31.96,31.88,31.93,307300.0,20.7196,20.7651,20.7132,20.7456,307300.0
2009-06-26 12:30:00,31.93,32.02,31.9,32.0,307800.0,20.7456,20.8041,20.7261,20.7911,307800.0
2009-06-26 13:00:00,31.99,32.01,31.95,32.0,244000.0,20.7846,20.7976,20.7586,20.7911,244000.0
2009-06-26 13:30:00,31.99,32.01,31.94,31.98,595800.0,20.7846,20.7976,20.7521,20.7781,595800.0
2009-06-26 14:00:00,31.98,31.99,31.93,31.95,418700.0,20.7781,20.7846,20.7456,20.7586,418700.0
2009-06-26 14:30:00,31.94,32.04,31.94,32.03,573200.0,20.7521,20.8171,20.7521,20.8106,573200.0
2009-06-26 15:00:00,32.03,32.07,31.96,31.96,1030600.0,20.8106,20.8366,20.7651,20.7651,1030600.0
2009-06-26 15:30:00,31.96,32.09,31.93,31.99,1115500.0,20.7651,20.8496,20.7456,20.7846,1115500.0
2009-06-29 09:30:00,32.35,32.35,31.89,31.96,566900.0,21.0185,21.0185,20.7196,20.7651,566900.0
2009-06-29 10:00:00,31.96,32.19,31.94,32.19,607300.0,20.7651,20.9146,20.7521,20.9146,607300.0
2009-06-29 10:30:00,32.2,32.27,32.18,32.23,448900.0,20.9211,20.9665,20.9081,20.9406,448900.0
2009-06-29 11:00:00,32.23,32.27,32.19,32.24,439800.0,20.9406,20.9665,20.9146,20.9471,439800.0
2009-06-29 11:30:00,32.24,32.28,32.2,32.24,324400.0,20.9471,20.973,20.9211,20.9471,324400.0
2009-06-29 12:00:00,32.25,32.26,32.22,32.24,295900.0,20.9535,20.96,20.9341,20.9471,295900.0
2009-06-29 12:30:00,32.24,32.28,32.18,32.19,258100.0,20.9471,20.973,20.9081,20.9146,258100.0
2009-06-29 13:00:00,32.18,32.26,32.17,32.21,434800.0,20.9081,20.96,20.9016,20.9276,434800.0
2009-06-29 13:30:00,32.21,32.24,32.19,32.23,469100.0,20.9276,20.9471,20.9146,20.9406,469100.0
2009-06-29 14:00:00,32.22,32.23,32.15,32.16,818700.0,20.9341,20.9406,20.8886,20.8951,818700.0
2009-06-29 14:30:00,32.17,32.21,32.14,32.2,481400.0,20.9016,20.9276,20.8821,20.9211,481400.0
2009-06-29 15:00:00,32.19,32.28,32.18,32.26,656600.0,20.9146,20.973,20.9081,20.96,656600.0
2009-06-29 15:30:00,32.25,32.26,32.14,32.19,906800.0,20.9535,20.96,20.8821,20.9146,906800.0
2009-06-30 09:30:00,32.15,32.28,32.11,32.19,907000.0,20.8886,20.973,20.8626,20.9146,907000.0
2009-06-30 10:00:00,32.18,32.18,31.73,31.75,1400200.0,20.9081,20.9081,20.6157,20.6287,1400200.0
2009-06-30 10:30:00,31.75,31.78,31.62,31.75,999800.0,20.6287,20.6482,20.5442,20.6287,999800.0
2009-06-30 11:00:00,31.76,31.79,31.67,31.71,795100.0,20.6352,20.6547,20.5767,20.6027,795100.0
2009-06-30 11:30:00,31.7,31.71,31.58,31.68,352500.0,20.5962,20.6027,20.5182,20.5832,352500.0
2009-06-30 12:00:00,31.68,31.73,31.66,31.71,198500.0,20.5832,20.6157,20.5702,20.6027,198500.0
2009-06-30 12:30:00,31.7,31.76,31.69,31.75,476900.0,20.5962,20.6352,20.5897,20.6287,476900.0
2009-06-30 13:00:00,31.74,31.75,31.68,31.71,192100.0,20.6222,20.6287,20.5832,20.6027,192100.0
2009-06-30 13:30:00,31.71,31.75,31.63,31.64,517800.0,20.6027,20.6287,20.5507,20.5572,517800.0
2009-06-30 14:00:00,31.64,31.75,31.61,31.74,418600.0,20.5572,20.6287,20.5377,20.6222,418600.0
2009-06-30 14:30:00,31.74,31.8,31.71,31.74,329600.0,20.6222,20.6612,20.6027,20.6222,329600.0
2009-06-30 15:00:00,31.74,31.77,31.68,31.75,651500.0,20.6222,20.6417,20.5832,20.6287,651500.0
2009-06-30 15:30:00,31.75,31.87,31.74,31.82,1879500.0,20.6287,20.7067,20.6222,20.6742,1879500.0
2009-07-01 09:30:00,32.39,32.61,32.39,32.6,946900.0,21.0445,21.1874,21.0445,21.181,946900.0
2009-07-01 10:00:00,32.6,32.74,32.46,32.73,973000.0,21.181,21.2719,21.09,21.2654,973000.0
2009-07-01 10:30:00,32.72,32.74,32.64,32.67,639900.0,21.2589,21.2719,21.2069,21.2264,639900.0
2009-07-01 11:00:00,32.68,32.68,32.62,32.63,670400.0,21.2329,21.2329,21.1939,21.2004,670400.0
2009-07-01 11:30:00,32.62,32.68,32.61,32.66,532300.0,21.1939,21.2329,21.1874,21.2199,532300.0
2009-07-01 12:00:00,32.66,32.69,32.61,32.68,608400.0,21.2199,21.2394,21.1874,21.2329,608400.0
2009-07-01 12:30:00,32.69,32.7,32.64,32.64,485400.0,21.2394,21.2459,21.2069,21.2069,485400.0
2009-07-01 13:00:00,32.64,32.68,32.63,32.68,449500.0,21.2069,21.2329,21.2004,21.2329,449500.0
2009-07-01 13:30:00,32.69,32.7,32.65,32.67,529900.0,21.2394,21.2459,21.2134,21.2264,529900.0
2009-07-01 14:00:00,32.67,32.68,32.57,32.6,571500.0,21.2264,21.2329,21.1615,21.181,571500.0
2009-07-01 14:30:00,32.6,32.6,32.54,32.56,812900.0,21.181,21.181,21.142,21.155,812900.0
2009-07-01 15:00:00,32.56,32.61,32.5,32.5,950000.0,21.155,21.1874,21.116,21.116,950000.0
2009-07-01 15:30:00,32.5,32.54,32.38,32.46,2266400.0,21.116,21.142,21.038,21.09,2266400.0
2009-07-02 09:30:00,31.86,32.01,31.63,31.7,772300.0,20.7002,20.7976,20.5507,20.5962,772300.0
2009-07-02 10:00:00,31.71,31.74,31.6,31.65,759900.0,20.6027,20.6222,20.5312,20.5637,759900.0
2009-07-02 10:30:00,31.64,31.79,31.61,31.73,504500.0,20.5572,20.6547,20.5377,20.6157,504500.0
2009-07-02 11:00:00,31.72,31.79,31.66,31.67,306300.0,20.6092,20.6547,20.5702,20.5767,306300.0
2009-07-02 11:30:00,31.66,31.66,31.57,31.65,359800.0,20.5702,20.5702,20.5117,20.5637,359800.0
2009-07-02 12:00:00,31.65,31.69,31.63,31.66,165400.0,20.5637,20.5897,20.5507,20.5702,165400.0
2009-07-02 12:30:00,31.66,31.67,31.61,31.66,204300.0,20.5702,20.5767,20.5377,20.5702,204300.0
2009-07-02 13:00:00,31.66,31.72,31.66,31.68,304700.0,20.5702,20.6092,20.5702,20.5832,304700.0
2009-07-02 13:30:00,31.68,31.72,31.64,31.69,497800.0,20.5832,20.6092,20.5572,20.5897,497800.0
2009-07-02 14:00:00,31.69,31.71,31.67,31.69,219500.0,20.5897,20.6027,20.5767,20.5897,219500.0
2009-07-02 14:30:00,31.69,31.71,31.66,31.69,95300.0,20.5897,20.6027,20.5702,20.5897,95300.0
2009-07-02 15:00:00,31.69,31.72,31.58,31.59,515000.0,20.5897,20.6092,20.5182,20.5247,515000.0
2009-07-02 15:30:00,31.59,31.67,31.5,31.56,414100.0,20.5247,20.5767,20.4663,20.5052,414100.0
2009-07-06 09:30:00,31.22,31.39,31.1,31.34,553100.0,20.2843,20.3948,20.2064,20.3623,553100.0
2009-07-06 10:00:00,31.35,31.42,31.09,31.11,495600.0,20.3688,20.4143,20.1999,20.2129,495600.0
2009-07-06 10:30:00,31.1,31.1,30.96,31.02,550500.0,20.2064,20.2064,20.1154,20.1544,550500.0
2009-07-06 11:00:00,31.02,31.2,31.02,31.15,159500.0,20.1544,20.2713,20.1544,20.2389,159500.0
2009-07-06 11:30:00,31.15,31.23,31.12,31.14,198200.0,20.2389,20.2908,20.2194,20.2324,198200.0
2009-07-06 12:00:00,31.14,31.27,31.14,31.2,117300.0,20.2324,20.3168,20.2324,20.2713,117300.0
2009-07-06 12:30:00,31.2,31.2,31.14,31.17,162200.0,20.2713,20.2713,20.2324,20.2518,162200.0
2009-07-06 13:00:00,31.17,31.35,31.16,31.3,577100.0,20.2518,20.3688,20.2454,20.3363,577100.0
2009-07-06 13:30:00,31.3,31.32,31.27,31.3,303700.0,20.3363,20.3493,20.3168,20.3363,303700.0
2009-07-06 14:00:00,31.3,31.35,31.27,31.35,143600.0,20.3363,20.3688,20.3168,20.3688,143600.0
2009-07-06 14:30:00,31.35,31.38,31.31,31.37,132500.0,20.3688,20.3883,20.3428,20.3818,132500.0
2009-07-06 15:00:00,31.38,31.47,31.38,31.39,256300.0,20.3883,20.4468,20.3883,20.3948,256300.0
2009-07-06 15:30:00,31.38,31.65,31.29,31.63,567300.0,20.3883,20.5637,20.3298,20.5507,567300.0
2009-07-07 09:30:00,31.58,31.65,31.41,31.52,578700.0,20.5182,20.5637,20.4078,20.4793,578700.0
2009-07-07 10:00:00,31.5,31.52,31.34,31.42,264900.0,20.4663,20.4793,20.3623,20.4143,264900.0
2009-07-07 10:30:00,31.42,31.43,31.32,31.37,251900.0,20.4143,20.4208,20.3493,20.3818,251900.0
2009-07-07 11:00:00,31.36,31.42,31.28,31.28,402800.0,20.3753,20.4143,20.3233,20.3233,402800.0
2009-07-07 11:30:00,31.27,31.29,31.14,31.2,249800.0,20.3168,20.3298,20.2324,20.2713,249800.0
2009-07-07 12:00:00,31.2,31.22,31.13,31.14,187300.0,20.2713,20.2843,20.2259,20.2324,187300.0
2009-07-07 12:30:00,31.14,31.16,31.08,31.14,200300.0,20.2324,20.2454,20.1934,20.2324,200300.0
2009-07-07 13:00:00,31.13,31.31,31.12,31.28,136000.0,20.2259,20.3428,20.2194,20.3233,136000.0
2009-07-07 13:30:00,31.27,31.35,31.21,31.24,208700.0,20.3168,20.3688,20.2778,20.2973,208700.0
2009-07-07 14:00:00,31.24,31.26,31.16,31.2,580700.0,20.2973,20.3103,20.2454,20.2713,580700.0
2009-07-07 14:30:00,31.19,31.24,31.02,31.03,510500.0,20.2648,20.2973,20.1544,20.1609,510500.0
2009-07-07 15:00:00,31.03,31.03,30.9,31.03,324500.0,20.1609,20.1609,20.0764,20.1609,324500.0
2009-07-07 15:30:00,31.03,31.03,30.81,30.89,759900.0,20.1609,20.1609,20.0179,20.0699,759900.0
2009-07-08 09:30:00,31.0,31.04,30.84,30.87,401800.0,20.1414,20.1674,20.0374,20.0569,401800.0
2009-07-08 10:00:00,30.87,31.03,30.87,30.95,276400.0,20.0569,20.1609,20.0569,20.1089,276400.0
2009-07-08 10:30:00,30.95,30.95,30.72,30.73,276900.0,20.1089,20.1089,19.9595,19.966,276900.0
2009-07-08 11:00:00,30.73,30.73,30.38,30.38,1036200.0,19.966,19.966,19.7386,19.7386,1036200.0
2009-07-08 11:30:00,30.39,30.43,30.27,30.3,550500.0,19.7451,19.7711,19.6671,19.6866,550500.0
2009-07-08 12:00:00,30.29,30.31,30.06,30.06,502100.0,19.6801,19.6931,19.5307,19.5307,502100.0
2009-07-08 12:30:00,30.07,30.22,30.07,30.14,376500.0,19.5372,19.6346,19.5372,19.5826,376500.0
2009-07-08 13:00:00,30.15,30.41,30.15,30.4,274600.0,19.5891,19.7581,19.5891,19.7516,274600.0
2009-07-08 13:30:00,30.4,30.42,30.28,30.32,228600.0,19.7516,19.7646,19.6736,19.6996,228600.0
2009-07-08 14:00:00,30.33,30.34,30.15,30.2,259900.0,19.7061,19.7126,19.5891,19.6216,259900.0
2009-07-08 14:30:00,30.2,30.36,30.14,30.3,361900.0,19.6216,19.7256,19.5826,19.6866,361900.0
2009-07-08 15:00:00,30.33,30.42,30.28,30.33,504900.0,19.7061,19.7646,19.6736,19.7061,504900.0
2009-07-08 15:30:00,30.34,30.64,30.33,30.53,626000.0,19.7126,19.9075,19.7061,19.836,626000.0
2009-07-09 09:30:00,31.15,31.26,30.91,31.02,731400.0,20.2389,20.3103,20.0829,20.1544,731400.0
2009-07-09 10:00:00,31.02,31.17,30.86,30.94,452400.0,20.1544,20.2518,20.0504,20.1024,452400.0
2009-07-09 10:30:00,30.95,31.05,30.88,31.03,533500.0,20.1089,20.1739,20.0634,20.1609,533500.0
2009-07-09 11:00:00,31.04,31.04,30.84,30.94,157600.0,20.1674,20.1674,20.0374,20.1024,157600.0
2009-07-09 11:30:00,30.93,31.12,30.9,31.04,184500.0,20.0959,20.2194,20.0764,20.1674,184500.0
2009-07-09 12:00:00,31.03,31.18,30.99,31.18,89400.0,20.1609,20.2583,20.1349,20.2583,89400.0
2009-07-09 12:30:00,31.18,31.22,31.09,31.15,126000.0,20.2583,20.2843,20.1999,20.2389,126000.0
2009-07-09 13:00:00,31.16,31.22,31.06,31.14,273600.0,20.2454,20.2843,20.1804,20.2324,273600.0
2009-07-09 13:30:00,31.14,31.18,31.08,31.16,193700.0,20.2324,20.2583,20.1934,20.2454,193700.0
2009-07-09 14:00:00,31.16,31.25,31.12,31.23,811400.0,20.2454,20.3038,20.2194,20.2908,811400.0
2009-07-09 14:30:00,31.23,31.27,31.18,31.2,518400.0,20.2908,20.3168,20.2583,20.2713,518400.0
2009-07-09 15:00:00,31.19,31.19,31.06,31.11,246300.0,20.2648,20.2648,20.1804,20.2129,246300.0
2009-07-09 15:30:00,31.1,31.15,31.01,31.04,549400.0,20.2064,20.2389,20.1479,20.1674,549400.0
2009-07-10 09:30:00,30.67,30.83,30.59,30.64,862400.0,19.927,20.0309,19.875,19.9075,862400.0
2009-07-10 10:00:00,30.63,30.76,30.44,30.72,268300.0,19.901,19.9855,19.7776,19.9595,268300.0
2009-07-10 10:30:00,30.73,30.73,30.59,30.63,283700.0,19.966,19.966,19.875,19.901,283700.0
2009-07-10 11:00:00,30.62,30.62,30.38,30.4,324000.0,19.8945,19.8945,19.7386,19.7516,324000.0
2009-07-10 11:30:00,30.4,30.49,30.35,30.47,175400.0,19.7516,19.81,19.7191,19.797,175400.0
2009-07-10 12:00:00,30.47,30.54,30.44,30.52,122700.0,19.797,19.8425,19.7776,19.8295,122700.0
2009-07-10 12:30:00,30.52,30.61,30.47,30.56,129800.0,19.8295,19.888,19.797,19.8555,129800.0
2009-07-10 13:00:00,30.56,30.66,30.55,30.57,118200.0,19.8555,19.9205,19.849,19.862,118200.0
2009-07-10 13:30:00,30.57,30.71,30.57,30.71,132200.0,19.862,19.953,19.862,19.953,132200.0
2009-07-10 14:00:00,30.72,30.72,30.57,30.6,165600.0,19.9595,19.9595,19.862,19.8815,165600.0
2009-07-10 14:30:00,30.59,30.68,30.58,30.6,227200.0,19.875,19.9335,19.8685,19.8815,227200.0
2009-07-10 15:00:00,30.6,30.67,30.57,30.61,269900.0,19.8815,19.927,19.862,19.888,269900.0
2009-07-10 15:30:00,30.6,30.78,30.59,30.69,490400.0,19.8815,19.9985,19.875,19.94,490400.0
2009-07-13 09:30:00,30.47,30.54,30.17,30.19,850900.0,19.797,19.8425,19.6021,19.6151,850900.0
2009-07-13 10:00:00,30.19,30.26,30.03,30.26,698500.0,19.6151,19.6606,19.5112,19.6606,698500.0
2009-07-13 10:30:00,30.27,30.49,30.27,30.49,523800.0,19.6671,19.81,19.6671,19.81,523800.0
2009-07-13 11:00:00,30.5,30.51,30.36,30.46,589100.0,19.8165,19.823,19.7256,19.7905,589100.0
2009-07-13 11:30:00,30.45,30.73,30.45,30.68,197200.0,19.784,19.966,19.784,19.9335,197200.0
2009-07-13 12:00:00,30.69,30.73,30.66,30.7,354700.0,19.94,19.966,19.9205,19.9465,354700.0
2009-07-13 12:30:00,30.7,30.75,30.65,30.65,717000.0,19.9465,19.979,19.914,19.914,717000.0
2009-07-13 13:00:00,30.65,30.78,30.65,30.75,157200.0,19.914,19.9985,19.914,19.979,157200.0
2009-07-13 13:30:00,30.75,30.76,30.69,30.72,520900.0,19.979,19.9855,19.94,19.9595,520900.0
2009-07-13 14:00:00,30.72,30.83,30.69,30.79,420500.0,19.9595,20.0309,19.94,20.005,420500.0
2009-07-13 14:30:00,30.8,30.81,30.74,30.77,409600.0,20.0115,20.0179,19.9725,19.992,409600.0
2009-07-13 15:00:00,30.76,30.85,30.76,30.79,288300.0,19.9855,20.0439,19.9855,20.005,288300.0
2009-07-13 15:30:00,30.79,30.93,30.77,30.87,1435000.0,20.005,20.0959,19.992,20.0569,1435000.0
2009-07-14 09:30:00,31.14,31.25,31.0,31.01,523400.0,20.2324,20.3038,20.1414,20.1479,523400.0
2009-07-14 10:00:00,31.01,31.15,31.0,31.08,298200.0,20.1479,20.2389,20.1414,20.1934,298200.0
2009-07-14 10:30:00,31.09,31.09,30.85,30.93,191000.0,20.1999,20.1999,20.0439,20.0959,191000.0
2009-07-14 11:00:00,30.93,31.06,30.91,31.03,197900.0,20.0959,20.1804,20.0829,20.1609,197900.0
2009-07-14 11:30:00,31.06,31.17,31.01,31.12,131500.0,20.1804,20.2518,20.1479,20.2194,131500.0
2009-07-14 12:00:00,31.11,31.15,30.99,31.06,109000.0,20.2129,20.2389,20.1349,20.1804,109000.0
2009-07-14 12:30:00,31.08,31.11,31.01,31.05,427200.0,20.1934,20.2129,20.1479,20.1739,427200.0
2009-07-14 13:00:00,31.05,31.11,31.02,31.06,71000.0,20.1739,20.2129,20.1544,20.1804,71000.0
2009-07-14 13:30:00,31.06,31.11,31.03,31.07,192700.0,20.1804,20.2129,20.1609,20.1869,192700.0
2009-07-14 14:00:00,31.07,31.09,30.95,31.04,236600.0,20.1869,20.1999,20.1089,20.1674,236600.0
2009-07-14 14:30:00,31.03,31.15,31.01,31.13,214500.0,20.1609,20.2389,20.1479,20.2259,214500.0
2009-07-14 15:00:00,31.12,31.16,31.08,31.11,335900.0,20.2194,20.2454,20.1934,20.2129,335900.0
2009-07-14 15:30:00,31.11,31.17,31.08,31.16,491400.0,20.2129,20.2518,20.1934,20.2454,491400.0
2009-07-15 09:30:00,32.04,32.2,32.04,32.18,691200.0,20.8171,20.9211,20.8171,20.9081,691200.0
2009-07-15 10:00:00,32.18,32.38,32.18,32.36,636400.0,20.9081,21.038,20.9081,21.025,636400.0
2009-07-15 10:30:00,32.37,32.39,32.33,32.35,389300.0,21.0315,21.0445,21.0055,21.0185,389300.0
2009-07-15 11:00:00,32.36,32.52,32.36,32.51,443000.0,21.025,21.129,21.025,21.1225,443000.0
2009-07-15 11:30:00,32.51,32.58,32.51,32.54,444800.0,21.1225,21.168,21.1225,21.142,444800.0
2009-07-15 12:00:00,32.54,32.57,32.5,32.55,351200.0,21.142,21.1615,21.116,21.1485,351200.0
2009-07-15 12:30:00,32.55,32.59,32.54,32.55,261000.0,21.1485,21.1745,21.142,21.1485,261000.0
2009-07-15 13:00:00,32.56,32.6,32.55,32.6,180500.0,21.155,21.181,21.1485,21.181,180500.0
2009-07-15 13:30:00,32.6,32.67,32.6,32.65,302700.0,21.181,21.2264,21.181,21.2134,302700.0
2009-07-15 14:00:00,32.65,32.66,32.58,32.64,553600.0,21.2134,21.2199,21.168,21.2069,553600.0
2009-07-15 14:30:00,32.64,32.76,32.64,32.76,754800.0,21.2069,21.2849,21.2069,21.2849,754800.0
2009-07-15 15:00:00,32.76,32.82,32.69,32.69,682700.0,21.2849,21.3239,21.2394,21.2394,682700.0
2009-07-15 15:30:00,32.68,32.77,32.64,32.76,954400.0,21.2329,21.2914,21.2069,21.2849,954400.0
2009-07-16 09:30:00,32.52,32.66,32.4,32.59,616600.0,21.129,21.2199,21.051,21.1745,616600.0
2009-07-16 10:00:00,32.59,32.59,32.29,32.49,588000.0,21.1745,21.1745,20.9795,21.1095,588000.0
2009-07-16 10:30:00,32.49,32.58,32.46,32.52,309700.0,21.1095,21.168,21.09,21.129,309700.0
2009-07-16 11:00:00,32.52,32.59,32.45,32.47,307100.0,21.129,21.1745,21.0835,21.0965,307100.0
2009-07-16 11:30:00,32.46,32.57,32.41,32.57,292800.0,21.09,21.1615,21.0575,21.1615,292800.0
2009-07-16 12:00:00,32.57,32.62,32.54,32.6,389100.0,21.1615,21.1939,21.142,21.181,389100.0
2009-07-16 12:30:00,32.6,32.63,32.56,32.56,157900.0,21.181,21.2004,21.155,21.155,157900.0
2009-07-16 13:00:00,32.56,32.58,32.51,32.52,276100.0,21.155,21.168,21.1225,21.129,276100.0
2009-07-16 13:30:00,32.51,32.66,32.5,32.66,146200.0,21.1225,21.2199,21.116,21.2199,146200.0
2009-07-16 14:00:00,32.68,32.81,32.64,32.79,316500.0,21.2329,21.3174,21.2069,21.3044,316500.0
2009-07-16 14:30:00,32.79,32.94,32.79,32.89,579000.0,21.3044,21.4019,21.3044,21.3694,579000.0
2009-07-16 15:00:00,32.89,32.94,32.8,32.92,489400.0,21.3694,21.4019,21.3109,21.3889,489400.0
2009-07-16 15:30:00,32.92,33.0,32.78,32.79,523000.0,21.3889,21.4408,21.2979,21.3044,523000.0
2009-07-17 09:30:00,32.83,32.94,32.71,32.81,472800.0,21.3304,21.4019,21.2524,21.3174,472800.0
2009-07-17 10:00:00,32.81,33.01,32.74,33.0,1134800.0,21.3174,21.4473,21.2719,21.4408,1134800.0
2009-07-17 10:30:00,33.0,33.05,32.88,32.91,689000.0,21.4408,21.4733,21.3629,21.3824,689000.0
2009-07-17 11:00:00,32.9,32.98,32.87,32.97,508600.0,21.3759,21.4278,21.3564,21.4213,508600.0
2009-07-17 11:30:00,32.98,32.98,32.9,32.92,207300.0,21.4278,21.4278,21.3759,21.3889,207300.0
2009-07-17 12:00:00,32.92,33.07,32.92,33.0,389800.0,21.3889,21.4863,21.3889,21.4408,389800.0
2009-07-17 12:30:00,33.0,33.07,32.98,33.04,753500.0,21.4408,21.4863,21.4278,21.4668,753500.0
2009-07-17 13:00:00,33.03,33.08,33.01,33.07,274100.0,21.4603,21.4928,21.4473,21.4863,274100.0
2009-07-17 13:30:00,33.07,33.16,33.07,33.11,1056800.0,21.4863,21.5448,21.4863,21.5123,1056800.0
2009-07-17 14:00:00,33.11,33.12,33.05,33.1,851000.0,21.5123,21.5188,21.4733,21.5058,851000.0
2009-07-17 14:30:00,33.11,33.15,33.08,33.1,872200.0,21.5123,21.5383,21.4928,21.5058,872200.0
2009-07-17 15:00:00,33.1,33.12,33.02,33.02,898500.0,21.5058,21.5188,21.4538,21.4538,898500.0
2009-07-17 15:30:00,33.02,33.1,32.96,33.08,1144700.0,21.4538,21.5058,21.4149,21.4928,1144700.0
2009-07-20 09:30:00,33.83,34.0,33.8,33.96,643900.0,21.9801,22.0906,21.9606,22.0646,643900.0
2009-07-20 10:00:00,33.97,34.06,33.88,33.94,717000.0,22.0711,22.1295,22.0126,22.0516,717000.0
2009-07-20 10:30:00,33.94,33.94,33.81,33.88,373500.0,22.0516,22.0516,21.9671,22.0126,373500.0
2009-07-20 11:00:00,33.88,33.96,33.83,33.96,879400.0,22.0126,22.0646,21.9801,22.0646,879400.0
2009-07-20 11:30:00,33.97,34.01,33.91,33.92,334600.0,22.0711,22.0971,22.0321,22.0386,334600.0
2009-07-20 12:00:00,33.92,34.06,33.92,34.05,452600.0,22.0386,22.1295,22.0386,22.1231,452600.0
2009-07-20 12:30:00,34.07,34.13,34.04,34.05,1315600.0,22.136,22.175,22.1166,22.1231,1315600.0
2009-07-20 13:00:00,34.05,34.08,34.0,34.0,504600.0,22.1231,22.1425,22.0906,22.0906,504600.0
2009-07-20 13:30:00,34.01,34.08,33.96,34.07,365500.0,22.0971,22.1425,22.0646,22.136,365500.0
2009-07-20 14:00:00,34.06,34.12,34.02,34.06,443600.0,22.1295,22.1685,22.1036,22.1295,443600.0
2009-07-20 14:30:00,34.06,34.11,34.03,34.04,373000.0,22.1295,22.162,22.1101,22.1166,373000.0
2009-07-20 15:00:00,34.05,34.19,34.05,34.11,401300.0,22.1231,22.214,22.1231,22.162,401300.0
2009-07-20 15:30:00,34.11,34.18,34.06,34.16,1052200.0,22.162,22.2075,22.1295,22.1945,1052200.0
2009-07-21 09:30:00,34.31,34.37,34.02,34.12,1867000.0,22.292,22.331,22.1036,22.1685,1867000.0
2009-07-21 10:00:00,34.11,34.15,33.89,34.03,1173800.0,22.162,22.188,22.0191,22.1101,1173800.0
2009-07-21 10:30:00,34.02,34.18,34.01,34.1,545500.0,22.1036,22.2075,22.0971,22.1555,545500.0
2009-07-21 11:00:00,34.1,34.13,33.98,34.02,360100.0,22.1555,22.175,22.0776,22.1036,360100.0
2009-07-21 11:30:00,34.03,34.03,33.68,33.7,438900.0,22.1101,22.1101,21.8827,21.8956,438900.0
2009-07-21 12:00:00,33.7,33.82,33.68,33.77,359800.0,21.8956,21.9736,21.8827,21.9411,359800.0
2009-07-21 12:30:00,33.77,33.79,33.65,33.67,333100.0,21.9411,21.9541,21.8632,21.8762,333100.0
2009-07-21 13:00:00,33.66,33.76,33.56,33.75,529400.0,21.8697,21.9346,21.8047,21.9281,529400.0
2009-07-21 13:30:00,33.75,33.78,33.69,33.74,257700.0,21.9281,21.9476,21.8892,21.9216,257700.0
2009-07-21 14:00:00,33.74,33.87,33.73,33.81,385300.0,21.9216,22.0061,21.9151,21.9671,385300.0
2009-07-21 14:30:00,33.8,33.94,33.74,33.94,884400.0,21.9606,22.0516,21.9216,22.0516,884400.0
2009-07-21 15:00:00,33.94,33.97,33.87,33.96,358600.0,22.0516,22.0711,22.0061,22.0646,358600.0
2009-07-21 15:30:00,33.96,34.07,33.93,34.05,1033700.0,22.0646,22.136,22.0451,22.1231,1033700.0
2009-07-22 09:30:00,33.64,33.85,33.6,33.8,902500.0,21.8567,21.9931,21.8307,21.9606,902500.0
2009-07-22 10:00:00,33.8,33.92,33.75,33.77,500900.0,21.9606,22.0386,21.9281,21.9411,500900.0
2009-07-22 10:30:00,33.78,33.97,33.75,33.97,453100.0,21.9476,22.0711,21.9281,22.0711,453100.0
2009-07-22 11:00:00,33.97,34.06,33.94,33.96,270500.0,22.0711,22.1295,22.0516,22.0646,270500.0
2009-07-22 11:30:00,33.95,34.01,33.89,33.96,203800.0,22.0581,22.0971,22.0191,22.0646,203800.0
2009-07-22 12:00:00,33.96,34.15,33.96,34.14,961400.0,22.0646,22.188,22.0646,22.1815,961400.0
2009-07-22 12:30:00,34.14,34.24,34.1,34.19,555500.0,22.1815,22.2465,22.1555,22.214,555500.0
2009-07-22 13:00:00,34.19,34.27,34.11,34.14,408100.0,22.214,22.266,22.162,22.1815,408100.0
2009-07-22 13:30:00,34.14,34.17,34.08,34.14,454900.0,22.1815,22.201,22.1425,22.1815,454900.0
2009-07-22 14:00:00,34.14,34.17,34.04,34.1,283600.0,22.1815,22.201,22.1166,22.1555,283600.0
2009-07-22 14:30:00,34.1,34.18,34.08,34.18,360600.0,22.1555,22.2075,22.1425,22.2075,360600.0
2009-07-22 15:00:00,34.18,34.21,33.99,34.03,342100.0,22.2075,22.227,22.0841,22.1101,342100.0
2009-07-22 15:30:00,34.03,34.06,33.96,34.03,553700.0,22.1101,22.1295,22.0646,22.1101,553700.0
2009-07-23 09:30:00,34.23,34.45,34.15,34.45,833700.0,22.24,22.3829,22.188,22.3829,833700.0
2009-07-23 10:00:00,34.44,34.75,34.38,34.66,1027700.0,22.3764,22.5779,22.3375,22.5194,1027700.0
2009-07-23 10:30:00,34.66,34.86,34.65,34.84,725900.0,22.5194,22.6493,22.5129,22.6363,725900.0
2009-07-23 11:00:00,34.84,35.02,34.83,34.99,598600.0,22.6363,22.7533,22.6298,22.7338,598600.0
2009-07-23 11:30:00,35.0,35.06,34.95,34.97,823200.0,22.7403,22.7793,22.7078,22.7208,823200.0
2009-07-23 12:00:00,34.98,35.06,34.98,35.05,589300.0,22.7273,22.7793,22.7273,22.7728,589300.0
2009-07-23 12:30:00,35.05,35.13,35.0,35.11,547900.0,22.7728,22.8248,22.7403,22.8118,547900.0
2009-07-23 13:00:00,35.11,35.12,35.01,35.07,484100.0,22.8118,22.8183,22.7468,22.7858,484100.0
2009-07-23 13:30:00,35.08,35.15,35.03,35.03,522400.0,22.7923,22.8377,22.7598,22.7598,522400.0
2009-07-23 14:00:00,35.03,35.04,34.94,35.02,232700.0,22.7598,22.7663,22.7013,22.7533,232700.0
2009-07-23 14:30:00,35.02,35.06,35.0,35.05,462100.0,22.7533,22.7793,22.7403,22.7728,462100.0
2009-07-23 15:00:00,35.06,35.1,35.0,35.04,633600.0,22.7793,22.8053,22.7403,22.7663,633600.0
2009-07-23 15:30:00,35.04,35.04,34.81,34.95,840800.0,22.7663,22.7663,22.6168,22.7078,840800.0
2009-07-24 09:30:00,34.61,34.81,34.46,34.51,684500.0,22.4869,22.6168,22.3894,22.4219,684500.0
2009-07-24 10:00:00,34.49,34.64,34.45,34.62,575500.0,22.4089,22.5064,22.3829,22.4934,575500.0
2009-07-24 10:30:00,34.63,34.64,34.4,34.43,555900.0,22.4999,22.5064,22.3505,22.3699,555900.0
2009-07-24 11:00:00,34.42,34.59,34.38,34.57,548600.0,22.3634,22.4739,22.3375,22.4609,548600.0
2009-07-24 11:30:00,34.58,34.67,34.56,34.66,347200.0,22.4674,22.5259,22.4544,22.5194,347200.0
2009-07-24 12:00:00,34.65,34.67,34.6,34.64,262100.0,22.5129,22.5259,22.4804,22.5064,262100.0
2009-07-24 12:30:00,34.64,34.66,34.6,34.64,288800.0,22.5064,22.5194,22.4804,22.5064,288800.0
2009-07-24 13:00:00,34.64,34.67,34.61,34.67,214800.0,22.5064,22.5259,22.4869,22.5259,214800.0
2009-07-24 13:30:00,34.67,34.77,34.67,34.75,380200.0,22.5259,22.5909,22.5259,22.5779,380200.0
2009-07-24 14:00:00,34.74,34.81,34.67,34.69,499500.0,22.5714,22.6168,22.5259,22.5389,499500.0
2009-07-24 14:30:00,34.69,34.8,34.69,34.75,323200.0,22.5389,22.6103,22.5389,22.5779,323200.0
2009-07-24 15:00:00,34.75,34.79,34.71,34.79,286200.0,22.5779,22.6038,22.5519,22.6038,286200.0
2009-07-24 15:30:00,34.78,34.85,34.72,34.83,1229900.0,22.5973,22.6428,22.5584,22.6298,1229900.0
2009-07-27 11:00:00,34.83,34.91,34.82,34.88,167400.0,22.6298,22.6818,22.6233,22.6623,167400.0
2009-07-27 11:30:00,34.88,34.94,34.81,34.81,203700.0,22.6623,22.7013,22.6168,22.6168,203700.0
2009-07-27 12:00:00,34.82,34.91,34.8,34.87,140600.0,22.6233,22.6818,22.6103,22.6558,140600.0
2009-07-27 12:30:00,34.87,34.89,34.78,34.88,220200.0,22.6558,22.6688,22.5973,22.6623,220200.0
2009-07-27 13:00:00,34.86,34.89,34.78,34.79,356600.0,22.6493,22.6688,22.5973,22.6038,356600.0
2009-07-27 13:30:00,34.79,34.93,34.77,34.9,521400.0,22.6038,22.6948,22.5909,22.6753,521400.0
2009-07-27 14:00:00,34.91,34.95,34.87,34.92,404000.0,22.6818,22.7078,22.6558,22.6883,404000.0
2009-07-27 14:30:00,34.92,35.01,34.91,34.99,269100.0,22.6883,22.7468,22.6818,22.7338,269100.0
2009-07-27 15:00:00,34.99,35.02,34.9,34.98,341400.0,22.7338,22.7533,22.6753,22.7273,341400.0
2009-07-27 15:30:00,34.97,35.09,34.91,35.08,733200.0,22.7208,22.7988,22.6818,22.7923,733200.0
2009-07-28 09:30:00,34.79,35.04,34.79,35.01,816600.0,22.6038,22.7663,22.6038,22.7468,816600.0
2009-07-28 10:00:00,35.01,35.03,34.69,34.82,554500.0,22.7468,22.7598,22.5389,22.6233,554500.0
2009-07-28 10:30:00,34.81,34.85,34.72,34.83,259700.0,22.6168,22.6428,22.5584,22.6298,259700.0
2009-07-28 11:00:00,34.82,34.83,34.57,34.58,304300.0,22.6233,22.6298,22.4609,22.4674,304300.0
2009-07-28 11:30:00,34.57,34.62,34.48,34.6,293000.0,22.4609,22.4934,22.4024,22.4804,293000.0
2009-07-28 12:00:00,34.59,34.64,34.54,34.62,251500.0,22.4739,22.5064,22.4414,22.4934,251500.0
2009-07-28 12:30:00,34.62,34.67,34.56,34.61,285700.0,22.4934,22.5259,22.4544,22.4869,285700.0
2009-07-28 13:00:00,34.61,34.69,34.52,34.65,303500.0,22.4869,22.5389,22.4284,22.5129,303500.0
2009-07-28 13:30:00,34.65,34.85,34.63,34.81,311100.0,22.5129,22.6428,22.4999,22.6168,311100.0
2009-07-28 14:00:00,34.82,34.91,34.77,34.9,331800.0,22.6233,22.6818,22.5909,22.6753,331800.0
2009-07-28 14:30:00,34.9,35.01,34.84,34.88,337200.0,22.6753,22.7468,22.6363,22.6623,337200.0
2009-07-28 15:00:00,34.88,34.92,34.79,34.85,362400.0,22.6623,22.6883,22.6038,22.6428,362400.0
2009-07-28 15:30:00,34.85,35.03,34.83,34.96,896400.0,22.6428,22.7598,22.6298,22.7143,896400.0
2009-07-29 09:30:00,34.45,34.5,34.23,34.39,912100.0,22.3829,22.4154,22.24,22.344,912100.0
2009-07-29 10:00:00,34.39,34.5,34.36,34.43,459500.0,22.344,22.4154,22.3245,22.3699,459500.0
2009-07-29 10:30:00,34.42,34.42,34.24,34.29,610500.0,22.3634,22.3634,22.2465,22.279,610500.0
2009-07-29 11:00:00,34.29,34.33,34.13,34.15,431600.0,22.279,22.305,22.175,22.188,431600.0
2009-07-29 11:30:00,34.14,34.15,34.06,34.15,658500.0,22.1815,22.188,22.1295,22.188,658500.0
2009-07-29 12:00:00,34.14,34.18,34.13,34.16,328600.0,22.1815,22.2075,22.175,22.1945,328600.0
2009-07-29 12:30:00,34.16,34.29,34.15,34.23,223900.0,22.1945,22.279,22.188,22.24,223900.0
2009-07-29 13:00:00,34.22,34.22,34.04,34.06,220600.0,22.2335,22.2335,22.1166,22.1295,220600.0
2009-07-29 13:30:00,34.05,34.11,34.01,34.06,207700.0,22.1231,22.162,22.0971,22.1295,207700.0
2009-07-29 14:00:00,34.06,34.16,34.0,34.15,310100.0,22.1295,22.1945,22.0906,22.188,310100.0
2009-07-29 14:30:00,34.15,34.17,34.03,34.05,247500.0,22.188,22.201,22.1101,22.1231,247500.0
2009-07-29 15:00:00,34.04,34.18,34.04,34.16,300100.0,22.1166,22.2075,22.1166,22.1945,300100.0
2009-07-29 15:30:00,34.15,34.33,34.13,34.21,639400.0,22.188,22.305,22.175,22.227,639400.0
2009-07-30 09:30:00,35.16,35.29,35.0,35.27,737400.0,22.8442,22.9287,22.7403,22.9157,737400.0
2009-07-30 10:00:00,35.27,35.37,35.24,35.29,483400.0,22.9157,22.9807,22.8962,22.9287,483400.0
2009-07-30 10:30:00,35.29,35.43,35.29,35.43,316000.0,22.9287,23.0197,22.9287,23.0197,316000.0
2009-07-30 11:00:00,35.44,35.45,35.32,35.34,254200.0,23.0262,23.0327,22.9482,22.9612,254200.0
2009-07-30 11:30:00,35.34,35.37,35.23,35.24,260900.0,22.9612,22.9807,22.8897,22.8962,260900.0
2009-07-30 12:00:00,35.24,35.29,35.2,35.2,326600.0,22.8962,22.9287,22.8702,22.8702,326600.0
2009-07-30 12:30:00,35.21,35.29,35.21,35.23,302900.0,22.8767,22.9287,22.8767,22.8897,302900.0
2009-07-30 13:00:00,35.23,35.35,35.22,35.32,430200.0,22.8897,22.9677,22.8832,22.9482,430200.0
2009-07-30 13:30:00,35.32,35.42,35.28,35.29,178500.0,22.9482,23.0132,22.9222,22.9287,178500.0
2009-07-30 14:00:00,35.3,35.33,35.23,35.32,573900.0,22.9352,22.9547,22.8897,22.9482,573900.0
2009-07-30 14:30:00,35.32,35.38,35.28,35.3,462100.0,22.9482,22.9872,22.9222,22.9352,462100.0
2009-07-30 15:00:00,35.3,35.4,35.3,35.37,305100.0,22.9352,23.0002,22.9352,22.9807,305100.0
2009-07-30 15:30:00,35.38,35.38,35.07,35.07,1844000.0,22.9872,22.9872,22.7858,22.7858,1844000.0
2009-07-31 09:30:00,35.2,35.45,35.16,35.23,811700.0,22.8702,23.0327,22.8442,22.8897,811700.0
2009-07-31 10:00:00,35.23,35.31,35.04,35.25,787000.0,22.8897,22.9417,22.7663,22.9027,787000.0
2009-07-31 10:30:00,35.25,35.42,35.24,35.36,562200.0,22.9027,23.0132,22.8962,22.9742,562200.0
2009-07-31 11:00:00,35.37,35.41,35.3,35.32,408400.0,22.9807,23.0067,22.9352,22.9482,408400.0
2009-07-31 11:30:00,35.31,35.41,35.26,35.4,411600.0,22.9417,23.0067,22.9092,23.0002,411600.0
2009-07-31 12:00:00,35.4,35.45,35.35,35.45,288200.0,23.0002,23.0327,22.9677,23.0327,288200.0
2009-07-31 12:30:00,35.45,35.45,35.38,35.41,377900.0,23.0327,23.0327,22.9872,23.0067,377900.0
2009-07-31 13:00:00,35.41,35.43,35.39,35.41,397100.0,23.0067,23.0197,22.9937,23.0067,397100.0
2009-07-31 13:30:00,35.42,35.5,35.41,35.48,389900.0,23.0132,23.0651,23.0067,23.0522,389900.0
2009-07-31 14:00:00,35.48,35.58,35.45,35.55,648300.0,23.0522,23.1171,23.0327,23.0976,648300.0
2009-07-31 14:30:00,35.55,35.56,35.4,35.43,544400.0,23.0976,23.1041,23.0002,23.0197,544400.0
2009-07-31 15:00:00,35.42,35.56,35.4,35.51,604400.0,23.0132,23.1041,23.0002,23.0716,604400.0
2009-07-31 15:30:00,35.5,35.5,35.2,35.3,1717000.0,23.0651,23.0651,22.8702,22.9352,1717000.0
2009-08-03 09:30:00,36.25,36.36,36.06,36.16,1012500.0,23.5524,23.6239,23.429,23.494,1012500.0
2009-08-03 10:00:00,36.17,36.47,36.17,36.44,902500.0,23.5005,23.6954,23.5005,23.6759,902500.0
2009-08-03 10:30:00,36.45,36.53,36.32,36.35,450100.0,23.6824,23.7344,23.5979,23.6174,450100.0
2009-08-03 11:00:00,36.35,36.43,36.3,36.35,542200.0,23.6174,23.6694,23.5849,23.6174,542200.0
2009-08-03 11:30:00,36.36,36.5,36.35,36.46,436800.0,23.6239,23.7149,23.6174,23.6889,436800.0
2009-08-03 12:00:00,36.46,36.51,36.44,36.49,285500.0,23.6889,23.7214,23.6759,23.7084,285500.0
2009-08-03 12:30:00,36.49,36.53,36.42,36.53,254900.0,23.7084,23.7344,23.6629,23.7344,254900.0
2009-08-03 13:00:00,36.53,36.59,36.53,36.56,282900.0,23.7344,23.7733,23.7344,23.7539,282900.0
2009-08-03 13:30:00,36.56,36.63,36.56,36.62,333900.0,23.7539,23.7993,23.7539,23.7928,333900.0
2009-08-03 14:00:00,36.62,36.7,36.61,36.65,352700.0,23.7928,23.8448,23.7863,23.8123,352700.0
2009-08-03 14:30:00,36.65,36.66,36.55,36.55,488300.0,23.8123,23.8188,23.7474,23.7474,488300.0
2009-08-03 15:00:00,36.55,36.66,36.55,36.62,448700.0,23.7474,23.8188,23.7474,23.7928,448700.0
2009-08-03 15:30:00,36.61,36.63,36.5,36.62,920300.0,23.7863,23.7993,23.7149,23.7928,920300.0
2009-08-04 09:30:00,36.14,36.25,36.03,36.16,870900.0,23.481,23.5524,23.4095,23.494,870900.0
2009-08-04 10:00:00,36.17,36.28,36.09,36.12,567600.0,23.5005,23.5719,23.4485,23.468,567600.0
2009-08-04 10:30:00,36.13,36.26,36.08,36.26,270600.0,23.4745,23.5589,23.442,23.5589,270600.0
2009-08-04 11:00:00,36.25,36.36,36.25,36.35,331500.0,23.5524,23.6239,23.5524,23.6174,331500.0
2009-08-04 11:30:00,36.35,36.44,36.32,36.4,299500.0,23.6174,23.6759,23.5979,23.6499,299500.0
2009-08-04 12:00:00,36.39,36.5,36.36,36.48,318500.0,23.6434,23.7149,23.6239,23.7019,318500.0
2009-08-04 12:30:00,36.48,36.52,36.45,36.52,205900.0,23.7019,23.7279,23.6824,23.7279,205900.0
2009-08-04 13:00:00,36.52,36.53,36.45,36.47,275900.0,23.7279,23.7344,23.6824,23.6954,275900.0
2009-08-04 13:30:00,36.47,36.47,36.22,36.25,338300.0,23.6954,23.6954,23.5329,23.5524,338300.0
2009-08-04 14:00:00,36.24,36.31,36.19,36.31,332300.0,23.5459,23.5914,23.5135,23.5914,332300.0
2009-08-04 14:30:00,36.31,36.39,36.23,36.25,317100.0,23.5914,23.6434,23.5394,23.5524,317100.0
2009-08-04 15:00:00,36.25,36.31,36.21,36.26,451300.0,23.5524,23.5914,23.5265,23.5589,451300.0
2009-08-04 15:30:00,36.26,36.35,36.21,36.31,775600.0,23.5589,23.6174,23.5265,23.5914,775600.0
2009-08-05 09:30:00,36.05,36.13,35.76,35.81,879900.0,23.4225,23.4745,23.2341,23.2666,879900.0
2009-08-05 10:00:00,35.83,35.83,35.5,35.65,606900.0,23.2796,23.2796,23.0651,23.1626,606900.0
2009-08-05 10:30:00,35.65,35.65,35.47,35.59,325500.0,23.1626,23.1626,23.0457,23.1236,325500.0
2009-08-05 11:00:00,35.59,35.69,35.55,35.66,365200.0,23.1236,23.1886,23.0976,23.1691,365200.0
2009-08-05 11:30:00,35.65,35.66,35.56,35.6,289800.0,23.1626,23.1691,23.1041,23.1301,289800.0
2009-08-05 12:00:00,35.6,35.75,35.58,35.73,329700.0,23.1301,23.2276,23.1171,23.2146,329700.0
2009-08-05 12:30:00,35.72,35.75,35.69,35.7,299200.0,23.2081,23.2276,23.1886,23.1951,299200.0
2009-08-05 13:00:00,35.7,35.83,35.64,35.82,302300.0,23.1951,23.2796,23.1561,23.2731,302300.0
2009-08-05 13:30:00,35.82,35.89,35.82,35.85,313800.0,23.2731,23.3185,23.2731,23.2926,313800.0
2009-08-05 14:00:00,35.86,35.92,35.83,35.88,284500.0,23.299,23.338,23.2796,23.312,284500.0
2009-08-05 14:30:00,35.89,36.09,35.89,36.05,450400.0,23.3185,23.4485,23.3185,23.4225,450400.0
2009-08-05 15:00:00,36.05,36.15,36.01,36.13,362200.0,23.4225,23.4875,23.3965,23.4745,362200.0
2009-08-05 15:30:00,36.14,36.14,35.93,36.03,1183400.0,23.481,23.481,23.3445,23.4095,1183400.0
2009-08-06 09:30:00,36.22,36.25,35.82,35.83,812600.0,23.5329,23.5524,23.2731,23.2796,812600.0
2009-08-06 10:00:00,35.82,35.87,35.66,35.73,482800.0,23.2731,23.3055,23.1691,23.2146,482800.0
2009-08-06 10:30:00,35.73,35.88,35.71,35.82,408700.0,23.2146,23.312,23.2016,23.2731,408700.0
2009-08-06 11:00:00,35.81,35.93,35.8,35.88,334500.0,23.2666,23.3445,23.2601,23.312,334500.0
2009-08-06 11:30:00,35.87,35.89,35.74,35.75,183000.0,23.3055,23.3185,23.2211,23.2276,183000.0
2009-08-06 12:00:00,35.75,35.75,35.55,35.58,303600.0,23.2276,23.2276,23.0976,23.1171,303600.0
2009-08-06 12:30:00,35.57,35.71,35.56,35.59,430400.0,23.1106,23.2016,23.1041,23.1236,430400.0
2009-08-06 13:00:00,35.6,35.66,35.56,35.63,268200.0,23.1301,23.1691,23.1041,23.1496,268200.0
2009-08-06 13:30:00,35.63,35.72,35.55,35.56,299500.0,23.1496,23.2081,23.0976,23.1041,299500.0
2009-08-06 14:00:00,35.56,35.56,35.36,35.5,356800.0,23.1041,23.1041,22.9742,23.0651,356800.0
2009-08-06 14:30:00,35.5,35.55,35.42,35.51,309800.0,23.0651,23.0976,23.0132,23.0716,309800.0
2009-08-06 15:00:00,35.51,35.73,35.5,35.68,551300.0,23.0716,23.2146,23.0651,23.1821,551300.0
2009-08-06 15:30:00,35.68,35.74,35.63,35.71,758700.0,23.1821,23.2211,23.1496,23.2016,758700.0
2009-08-07 09:30:00,36.05,36.07,35.82,35.82,1071300.0,23.4225,23.4355,23.2731,23.2731,1071300.0
2009-08-07 10:00:00,35.82,35.87,35.71,35.8,622500.0,23.2731,23.3055,23.2016,23.2601,622500.0
2009-08-07 10:30:00,35.8,36.1,35.8,36.07,513800.0,23.2601,23.455,23.2601,23.4355,513800.0
2009-08-07 11:00:00,36.08,36.16,36.02,36.05,474000.0,23.442,23.494,23.403,23.4225,474000.0
2009-08-07 11:30:00,36.05,36.14,36.0,36.04,633000.0,23.4225,23.481,23.39,23.416,633000.0
2009-08-07 12:00:00,36.04,36.07,35.99,36.01,459100.0,23.416,23.4355,23.3835,23.3965,459100.0
2009-08-07 12:30:00,36.01,36.1,36.01,36.06,523000.0,23.3965,23.455,23.3965,23.429,523000.0
2009-08-07 13:00:00,36.06,36.18,36.05,36.17,618600.0,23.429,23.507,23.4225,23.5005,618600.0
2009-08-07 13:30:00,36.18,36.19,36.11,36.13,478900.0,23.507,23.5135,23.4615,23.4745,478900.0
2009-08-07 14:00:00,36.13,36.17,36.08,36.12,808100.0,23.4745,23.5005,23.442,23.468,808100.0
2009-08-07 14:30:00,36.12,36.17,36.05,36.06,771900.0,23.468,23.5005,23.4225,23.429,771900.0
2009-08-07 15:00:00,36.06,36.07,35.9,36.04,1050900.0,23.429,23.4355,23.325,23.416,1050900.0
2009-08-07 15:30:00,36.04,36.05,35.93,35.98,1451100.0,23.416,23.4225,23.3445,23.377,1451100.0
2009-08-10 09:30:00,35.72,35.82,35.63,35.78,687100.0,23.2081,23.2731,23.1496,23.2471,687100.0
2009-08-10 10:00:00,35.77,35.78,35.66,35.77,329000.0,23.2406,23.2471,23.1691,23.2406,329000.0
2009-08-10 10:30:00,35.76,35.83,35.72,35.77,266200.0,23.2341,23.2796,23.2081,23.2406,266200.0
2009-08-10 11:00:00,35.78,35.8,35.65,35.66,292200.0,23.2471,23.2601,23.1626,23.1691,292200.0
2009-08-10 11:30:00,35.66,35.72,35.61,35.63,132600.0,23.1691,23.2081,23.1366,23.1496,132600.0
2009-08-10 12:00:00,35.64,35.7,35.62,35.62,315000.0,23.1561,23.1951,23.1431,23.1431,315000.0
2009-08-10 12:30:00,35.61,35.62,35.53,35.53,213700.0,23.1366,23.1431,23.0846,23.0846,213700.0
2009-08-10 13:00:00,35.53,35.53,35.42,35.48,283500.0,23.0846,23.0846,23.0132,23.0522,283500.0
2009-08-10 13:30:00,35.48,35.6,35.46,35.51,222200.0,23.0522,23.1301,23.0392,23.0716,222200.0
2009-08-10 14:00:00,35.52,35.53,35.35,35.42,209500.0,23.0781,23.0846,22.9677,23.0132,209500.0
2009-08-10 14:30:00,35.42,35.52,35.4,35.51,185100.0,23.0132,23.0781,23.0002,23.0716,185100.0
2009-08-10 15:00:00,35.51,35.58,35.5,35.55,412000.0,23.0716,23.1171,23.0651,23.0976,412000.0
2009-08-10 15:30:00,35.55,35.68,35.51,35.66,424300.0,23.0976,23.1821,23.0716,23.1691,424300.0
2009-08-11 09:30:00,35.41,35.43,35.13,35.23,986300.0,23.0067,23.0197,22.8248,22.8897,986300.0
2009-08-11 10:00:00,35.23,35.23,34.97,34.99,423900.0,22.8897,22.8897,22.7208,22.7338,423900.0
2009-08-11 10:30:00,34.98,35.11,34.97,35.1,267300.0,22.7273,22.8118,22.7208,22.8053,267300.0
2009-08-11 11:00:00,35.09,35.12,34.91,35.02,398500.0,22.7988,22.8183,22.6818,22.7533,398500.0
2009-08-11 11:30:00,35.01,35.02,34.95,34.99,184300.0,22.7468,22.7533,22.7078,22.7338,184300.0
2009-08-11 12:00:00,34.98,35.03,34.92,34.95,358500.0,22.7273,22.7598,22.6883,22.7078,358500.0
2009-08-11 12:30:00,34.96,34.97,34.85,34.85,372800.0,22.7143,22.7208,22.6428,22.6428,372800.0
2009-08-11 13:00:00,34.86,34.9,34.83,34.84,227400.0,22.6493,22.6753,22.6298,22.6363,227400.0
2009-08-11 13:30:00,34.84,34.99,34.84,34.97,290400.0,22.6363,22.7338,22.6363,22.7208,290400.0
2009-08-11 14:00:00,34.97,35.09,34.97,35.03,373300.0,22.7208,22.7988,22.7208,22.7598,373300.0
2009-08-11 14:30:00,35.03,35.07,34.99,35.07,258300.0,22.7598,22.7858,22.7338,22.7858,258300.0
2009-08-11 15:00:00,35.07,35.14,35.03,35.11,259500.0,22.7858,22.8312,22.7598,22.8118,259500.0
2009-08-11 15:30:00,35.12,35.2,34.99,35.03,396600.0,22.8183,22.8702,22.7338,22.7598,396600.0
2009-08-12 09:30:00,34.91,35.3,34.89,35.28,758900.0,22.6818,22.9352,22.6688,22.9222,758900.0
2009-08-12 10:00:00,35.31,35.39,35.27,35.32,551200.0,22.9417,22.9937,22.9157,22.9482,551200.0
2009-08-12 10:30:00,35.32,35.43,35.26,35.41,320600.0,22.9482,23.0197,22.9092,23.0067,320600.0
2009-08-12 11:00:00,35.41,35.47,35.36,35.45,271200.0,23.0067,23.0457,22.9742,23.0327,271200.0
2009-08-12 11:30:00,35.46,35.5,35.43,35.46,243300.0,23.0392,23.0651,23.0197,23.0392,243300.0
2009-08-12 12:00:00,35.47,35.51,35.41,35.41,230300.0,23.0457,23.0716,23.0067,23.0067,230300.0
2009-08-12 12:30:00,35.42,35.44,35.37,35.43,198100.0,23.0132,23.0262,22.9807,23.0197,198100.0
2009-08-12 13:00:00,35.43,35.5,35.39,35.48,197400.0,23.0197,23.0651,22.9937,23.0522,197400.0
2009-08-12 13:30:00,35.48,35.48,35.4,35.46,184200.0,23.0522,23.0522,23.0002,23.0392,184200.0
2009-08-12 14:00:00,35.46,35.52,35.29,35.29,370100.0,23.0392,23.0781,22.9287,22.9287,370100.0
2009-08-12 14:30:00,35.29,35.54,35.17,35.53,479100.0,22.9287,23.0911,22.8507,23.0846,479100.0
2009-08-12 15:00:00,35.53,35.58,35.47,35.53,452400.0,23.0846,23.1171,23.0457,23.0846,452400.0
2009-08-12 15:30:00,35.54,35.6,35.3,35.4,950000.0,23.0911,23.1301,22.9352,23.0002,950000.0
2009-08-13 09:30:00,35.99,36.09,35.51,35.59,1147600.0,23.3835,23.4485,23.0716,23.1236,1147600.0
2009-08-13 10:00:00,35.59,35.8,35.56,35.78,474100.0,23.1236,23.2601,23.1041,23.2471,474100.0
2009-08-13 10:30:00,35.78,35.97,35.75,35.94,437000.0,23.2471,23.3705,23.2276,23.351,437000.0
2009-08-13 11:00:00,35.94,35.98,35.8,35.84,333400.0,23.351,23.377,23.2601,23.2861,333400.0
2009-08-13 11:30:00,35.84,35.89,35.8,35.88,184600.0,23.2861,23.3185,23.2601,23.312,184600.0
2009-08-13 12:00:00,35.88,35.94,35.87,35.92,197100.0,23.312,23.351,23.3055,23.338,197100.0
2009-08-13 12:30:00,35.91,35.97,35.91,35.94,119100.0,23.3315,23.3705,23.3315,23.351,119100.0
2009-08-13 13:00:00,35.94,36.02,35.9,35.9,403400.0,23.351,23.403,23.325,23.325,403400.0
2009-08-13 13:30:00,35.9,35.94,35.81,35.84,254400.0,23.325,23.351,23.2666,23.2861,254400.0
2009-08-13 14:00:00,35.85,35.85,35.71,35.8,375700.0,23.2926,23.2926,23.2016,23.2601,375700.0
2009-08-13 14:30:00,35.8,35.89,35.78,35.78,340200.0,23.2601,23.3185,23.2471,23.2471,340200.0
2009-08-13 15:00:00,35.78,35.99,35.77,35.99,764600.0,23.2471,23.3835,23.2406,23.3835,764600.0
2009-08-13 15:30:00,35.97,36.03,35.92,36.02,763500.0,23.3705,23.4095,23.338,23.403,763500.0
2009-08-14 09:30:00,36.02,36.04,35.47,35.54,917200.0,23.403,23.416,23.0457,23.0911,917200.0
2009-08-14 10:00:00,35.54,35.54,35.28,35.42,571600.0,23.0911,23.0911,22.9222,23.0132,571600.0
2009-08-14 10:30:00,35.41,35.43,35.31,35.4,337600.0,23.0067,23.0197,22.9417,23.0002,337600.0
2009-08-14 11:00:00,35.4,35.44,35.29,35.29,293200.0,23.0002,23.0262,22.9287,22.9287,293200.0
2009-08-14 11:30:00,35.29,35.38,35.25,35.33,228000.0,22.9287,22.9872,22.9027,22.9547,228000.0
2009-08-14 12:00:00,35.33,35.36,35.24,35.27,382600.0,22.9547,22.9742,22.8962,22.9157,382600.0
2009-08-14 12:30:00,35.26,35.39,35.23,35.39,219600.0,22.9092,22.9937,22.8897,22.9937,219600.0
2009-08-14 13:00:00,35.39,35.4,35.33,35.37,184300.0,22.9937,23.0002,22.9547,22.9807,184300.0
2009-08-14 13:30:00,35.36,35.36,35.32,35.34,832200.0,22.9742,22.9742,22.9482,22.9612,832200.0
2009-08-14 14:00:00,35.35,35.38,35.3,35.33,638800.0,22.9677,22.9872,22.9352,22.9547,638800.0
2009-08-14 14:30:00,35.33,35.42,35.31,35.35,298000.0,22.9547,23.0132,22.9417,22.9677,298000.0
2009-08-14 15:00:00,35.36,35.41,35.32,35.33,452100.0,22.9742,23.0067,22.9482,22.9547,452100.0
2009-08-14 15:30:00,35.32,35.53,35.32,35.46,762200.0,22.9482,23.0846,22.9482,23.0392,762200.0
2009-08-17 09:30:00,34.19,34.19,33.91,34.07,1693300.0,22.214,22.214,22.0321,22.136,1693300.0
2009-08-17 10:00:00,34.06,34.09,33.96,34.04,668500.0,22.1295,22.149,22.0646,22.1166,668500.0
2009-08-17 10:30:00,34.04,34.06,33.98,34.01,372200.0,22.1166,22.1295,22.0776,22.0971,372200.0
2009-08-17 11:00:00,34.01,34.05,33.93,34.04,323400.0,22.0971,22.1231,22.0451,22.1166,323400.0
2009-08-17 11:30:00,34.03,34.14,34.02,34.11,313500.0,22.1101,22.1815,22.1036,22.162,313500.0
2009-08-17 12:00:00,34.11,34.13,34.04,34.06,190700.0,22.162,22.175,22.1166,22.1295,190700.0
2009-08-17 12:30:00,34.06,34.07,34.01,34.02,124000.0,22.1295,22.136,22.0971,22.1036,124000.0
2009-08-17 13:00:00,34.02,34.07,33.99,34.05,214800.0,22.1036,22.136,22.0841,22.1231,214800.0
2009-08-17 13:30:00,34.04,34.15,34.01,34.15,210700.0,22.1166,22.188,22.0971,22.188,210700.0
2009-08-17 14:00:00,34.15,34.15,34.09,34.12,383800.0,22.188,22.188,22.149,22.1685,383800.0
2009-08-17 14:30:00,34.13,34.15,34.07,34.08,205500.0,22.175,22.188,22.136,22.1425,205500.0
2009-08-17 15:00:00,34.09,34.14,34.05,34.09,289200.0,22.149,22.1815,22.1231,22.149,289200.0
2009-08-17 15:30:00,34.08,34.13,33.95,33.96,1547800.0,22.1425,22.175,22.0581,22.0646,1547800.0
2009-08-18 09:30:00,34.48,34.56,34.34,34.4,834700.0,22.4024,22.4544,22.3115,22.3505,834700.0
2009-08-18 10:00:00,34.4,34.56,34.39,34.46,396700.0,22.3505,22.4544,22.344,22.3894,396700.0
2009-08-18 10:30:00,34.45,34.49,34.43,34.43,280500.0,22.3829,22.4089,22.3699,22.3699,280500.0
2009-08-18 11:00:00,34.43,34.56,34.43,34.55,154600.0,22.3699,22.4544,22.3699,22.4479,154600.0
2009-08-18 11:30:00,34.55,34.67,34.54,34.61,319700.0,22.4479,22.5259,22.4414,22.4869,319700.0
2009-08-18 12:00:00,34.61,34.69,34.61,34.62,260000.0,22.4869,22.5389,22.4869,22.4934,260000.0
2009-08-18 12:30:00,34.62,34.65,34.58,34.58,165600.0,22.4934,22.5129,22.4674,22.4674,165600.0
2009-08-18 13:00:00,34.58,34.66,34.56,34.6,294000.0,22.4674,22.5194,22.4544,22.4804,294000.0
2009-08-18 13:30:00,34.59,34.61,34.54,34.59,276100.0,22.4739,22.4869,22.4414,22.4739,276100.0
2009-08-18 14:00:00,34.59,34.69,34.59,34.69,321300.0,22.4739,22.5389,22.4739,22.5389,321300.0
2009-08-18 14:30:00,34.69,34.72,34.62,34.64,359800.0,22.5389,22.5584,22.4934,22.5064,359800.0
2009-08-18 15:00:00,34.64,34.73,34.64,34.68,268600.0,22.5064,22.5649,22.5064,22.5324,268600.0
2009-08-18 15:30:00,34.68,34.72,34.64,34.64,862700.0,22.5324,22.5584,22.5064,22.5064,862700.0
2009-08-19 09:30:00,33.98,34.31,33.93,34.25,1023900.0,22.0776,22.292,22.0451,22.253,1023900.0
2009-08-19 10:00:00,34.26,34.4,34.24,34.29,427000.0,22.2595,22.3505,22.2465,22.279,427000.0
2009-08-19 10:30:00,34.32,34.5,34.3,34.4,257600.0,22.2985,22.4154,22.2855,22.3505,257600.0
2009-08-19 11:00:00,34.4,34.49,34.37,34.45,145100.0,22.3505,22.4089,22.331,22.3829,145100.0
2009-08-19 11:30:00,34.46,34.73,34.4,34.72,338600.0,22.3894,22.5649,22.3505,22.5584,338600.0
2009-08-19 12:00:00,34.73,34.86,34.71,34.79,184300.0,22.5649,22.6493,22.5519,22.6038,184300.0
2009-08-19 12:30:00,34.79,34.86,34.74,34.85,512800.0,22.6038,22.6493,22.5714,22.6428,512800.0
2009-08-19 13:00:00,34.84,34.9,34.81,34.84,308900.0,22.6363,22.6753,22.6168,22.6363,308900.0
2009-08-19 13:30:00,34.83,34.88,34.81,34.88,327500.0,22.6298,22.6623,22.6168,22.6623,327500.0
2009-08-19 14:00:00,34.88,34.88,34.8,34.81,301300.0,22.6623,22.6623,22.6103,22.6168,301300.0
2009-08-19 14:30:00,34.81,34.83,34.75,34.81,638100.0,22.6168,22.6298,22.5779,22.6168,638100.0
2009-08-19 15:00:00,34.81,34.81,34.67,34.76,775900.0,22.6168,22.6168,22.5259,22.5844,775900.0
2009-08-19 15:30:00,34.75,34.84,34.72,34.82,827300.0,22.5779,22.6363,22.5584,22.6233,827300.0
2009-08-20 09:30:00,34.91,35.09,34.85,35.09,467100.0,22.6818,22.7988,22.6428,22.7988,467100.0
2009-08-20 10:00:00,35.09,35.12,34.95,35.08,326300.0,22.7988,22.8183,22.7078,22.7923,326300.0
2009-08-20 10:30:00,35.08,35.21,35.05,35.19,332200.0,22.7923,22.8767,22.7728,22.8637,332200.0
2009-08-20 11:00:00,35.18,35.19,35.13,35.16,359500.0,22.8572,22.8637,22.8248,22.8442,359500.0
2009-08-20 11:30:00,35.17,35.17,35.09,35.15,172600.0,22.8507,22.8507,22.7988,22.8377,172600.0
2009-08-20 12:00:00,35.15,35.2,35.15,35.17,640200.0,22.8377,22.8702,22.8377,22.8507,640200.0
2009-08-20 12:30:00,35.17,35.23,35.17,35.18,304700.0,22.8507,22.8897,22.8507,22.8572,304700.0
2009-08-20 13:00:00,35.19,35.26,35.18,35.26,407500.0,22.8637,22.9092,22.8572,22.9092,407500.0
2009-08-20 13:30:00,35.25,35.31,35.23,35.29,356500.0,22.9027,22.9417,22.8897,22.9287,356500.0
2009-08-20 14:00:00,35.29,35.32,35.26,35.27,504700.0,22.9287,22.9482,22.9092,22.9157,504700.0
2009-08-20 14:30:00,35.27,35.3,35.25,35.28,472500.0,22.9157,22.9352,22.9027,22.9222,472500.0
2009-08-20 15:00:00,35.28,35.39,35.28,35.37,655500.0,22.9222,22.9937,22.9222,22.9807,655500.0
2009-08-20 15:30:00,35.36,35.42,35.28,35.28,983000.0,22.9742,23.0132,22.9222,22.9222,983000.0
2009-08-21 09:30:00,35.66,35.71,35.53,35.65,485300.0,23.1691,23.2016,23.0846,23.1626,485300.0
2009-08-21 10:00:00,35.66,35.98,35.65,35.86,366000.0,23.1691,23.377,23.1626,23.299,366000.0
2009-08-21 10:30:00,35.86,35.97,35.77,35.82,1030900.0,23.299,23.3705,23.2406,23.2731,1030900.0
2009-08-21 11:00:00,35.82,35.87,35.79,35.85,198900.0,23.2731,23.3055,23.2536,23.2926,198900.0
2009-08-21 11:30:00,35.85,35.91,35.84,35.88,280600.0,23.2926,23.3315,23.2861,23.312,280600.0
2009-08-21 12:00:00,35.87,35.91,35.84,35.91,105800.0,23.3055,23.3315,23.2861,23.3315,105800.0
2009-08-21 12:30:00,35.91,35.91,35.84,35.87,100000.0,23.3315,23.3315,23.2861,23.3055,100000.0
2009-08-21 13:00:00,35.87,35.9,35.85,35.88,81300.0,23.3055,23.325,23.2926,23.312,81300.0
2009-08-21 13:30:00,35.88,35.88,35.8,35.8,216500.0,23.312,23.312,23.2601,23.2601,216500.0
2009-08-21 14:00:00,35.8,35.85,35.8,35.81,146000.0,23.2601,23.2926,23.2601,23.2666,146000.0
2009-08-21 14:30:00,35.82,35.86,35.79,35.83,290900.0,23.2731,23.299,23.2536,23.2796,290900.0
2009-08-21 15:00:00,35.82,35.94,35.82,35.93,344800.0,23.2731,23.351,23.2731,23.3445,344800.0
2009-08-21 15:30:00,35.93,35.95,35.87,35.92,697600.0,23.3445,23.3575,23.3055,23.338,697600.0
2009-08-24 09:30:00,36.33,36.4,36.23,36.29,769600.0,23.6044,23.6499,23.5394,23.5784,769600.0
2009-08-24 10:00:00,36.29,36.38,36.29,36.37,883900.0,23.5784,23.6369,23.5784,23.6304,883900.0
2009-08-24 10:30:00,36.37,36.39,36.31,36.38,629200.0,23.6304,23.6434,23.5914,23.6369,629200.0
2009-08-24 11:00:00,36.37,36.42,36.36,36.37,554700.0,23.6304,23.6629,23.6239,23.6304,554700.0
2009-08-24 11:30:00,36.37,36.37,36.3,36.3,730300.0,23.6304,23.6304,23.5849,23.5849,730300.0
2009-08-24 12:00:00,36.29,36.32,36.26,36.3,677000.0,23.5784,23.5979,23.5589,23.5849,677000.0
2009-08-24 12:30:00,36.29,36.32,36.27,36.27,522700.0,23.5784,23.5979,23.5654,23.5654,522700.0
2009-08-24 13:00:00,36.27,36.27,35.99,35.99,1283000.0,23.5654,23.5654,23.3835,23.3835,1283000.0
2009-08-24 13:30:00,35.99,36.1,35.98,36.06,738800.0,23.3835,23.455,23.377,23.429,738800.0
2009-08-24 14:00:00,36.05,36.11,36.02,36.04,320100.0,23.4225,23.4615,23.403,23.416,320100.0
2009-08-24 14:30:00,36.04,36.07,36.02,36.04,636200.0,23.416,23.4355,23.403,23.416,636200.0
2009-08-24 15:00:00,36.03,36.04,35.9,35.98,274100.0,23.4095,23.416,23.325,23.377,274100.0
2009-08-24 15:30:00,35.99,36.05,35.88,36.0,437800.0,23.3835,23.4225,23.312,23.39,437800.0
2009-08-25 09:30:00,36.27,36.36,36.09,36.36,452100.0,23.5654,23.6239,23.4485,23.6239,452100.0
2009-08-25 10:00:00,36.33,36.52,36.13,36.15,577000.0,23.6044,23.7279,23.4745,23.4875,577000.0
2009-08-25 10:30:00,36.14,36.26,36.13,36.24,802300.0,23.481,23.5589,23.4745,23.5459,802300.0
2009-08-25 11:00:00,36.24,36.31,36.23,36.29,695300.0,23.5459,23.5914,23.5394,23.5784,695300.0
2009-08-25 11:30:00,36.29,36.33,36.26,36.26,486400.0,23.5784,23.6044,23.5589,23.5589,486400.0
2009-08-25 12:00:00,36.27,36.34,36.27,36.34,1338900.0,23.5654,23.6109,23.5654,23.6109,1338900.0
2009-08-25 12:30:00,36.34,36.37,36.17,36.18,321500.0,23.6109,23.6304,23.5005,23.507,321500.0
2009-08-25 13:00:00,36.19,36.23,36.09,36.1,364200.0,23.5135,23.5394,23.4485,23.455,364200.0
2009-08-25 13:30:00,36.09,36.14,36.06,36.07,169400.0,23.4485,23.481,23.429,23.4355,169400.0
2009-08-25 14:00:00,36.06,36.11,36.03,36.09,271100.0,23.429,23.4615,23.4095,23.4485,271100.0
2009-08-25 14:30:00,36.09,36.1,35.94,36.02,424900.0,23.4485,23.455,23.351,23.403,424900.0
2009-08-25 15:00:00,36.02,36.1,36.01,36.05,335300.0,23.403,23.455,23.3965,23.4225,335300.0
2009-08-25 15:30:00,36.05,36.05,35.94,35.95,595800.0,23.4225,23.4225,23.351,23.3575,595800.0
2009-08-26 09:30:00,35.83,35.85,35.53,35.62,1094700.0,23.2796,23.2926,23.0846,23.1431,1094700.0
2009-08-26 10:00:00,35.62,35.87,35.62,35.77,589700.0,23.1431,23.3055,23.1431,23.2406,589700.0
2009-08-26 10:30:00,35.78,35.88,35.69,35.72,470800.0,23.2471,23.312,23.1886,23.2081,470800.0
2009-08-26 11:00:00,35.72,35.73,35.58,35.62,374200.0,23.2081,23.2146,23.1171,23.1431,374200.0
2009-08-26 11:30:00,35.63,35.64,35.56,35.63,259300.0,23.1496,23.1561,23.1041,23.1496,259300.0
2009-08-26 12:00:00,35.62,35.73,35.6,35.7,226600.0,23.1431,23.2146,23.1301,23.1951,226600.0
2009-08-26 12:30:00,35.71,35.71,35.61,35.63,186000.0,23.2016,23.2016,23.1366,23.1496,186000.0
2009-08-26 13:00:00,35.63,35.64,35.54,35.6,144800.0,23.1496,23.1561,23.0911,23.1301,144800.0
2009-08-26 13:30:00,35.61,35.73,35.59,35.72,222200.0,23.1366,23.2146,23.1236,23.2081,222200.0
2009-08-26 14:00:00,35.73,35.74,35.66,35.7,201800.0,23.2146,23.2211,23.1691,23.1951,201800.0
2009-08-26 14:30:00,35.7,35.79,35.65,35.67,289300.0,23.1951,23.2536,23.1626,23.1756,289300.0
2009-08-26 15:00:00,35.67,35.74,35.65,35.69,273300.0,23.1756,23.2211,23.1626,23.1886,273300.0
2009-08-26 15:30:00,35.69,35.77,35.65,35.75,524100.0,23.1886,23.2406,23.1626,23.2276,524100.0
2009-08-27 09:30:00,35.59,35.67,35.28,35.28,626500.0,23.1236,23.1756,22.9222,22.9222,626500.0
2009-08-27 10:00:00,35.27,35.27,35.12,35.2,401200.0,22.9157,22.9157,22.8183,22.8702,401200.0
2009-08-27 10:30:00,35.2,35.25,35.12,35.13,138600.0,22.8702,22.9027,22.8183,22.8248,138600.0
2009-08-27 11:00:00,35.12,35.18,35.08,35.18,378500.0,22.8183,22.8572,22.7923,22.8572,378500.0
2009-08-27 11:30:00,35.18,35.27,35.11,35.27,237900.0,22.8572,22.9157,22.8118,22.9157,237900.0
2009-08-27 12:00:00,35.27,35.36,35.26,35.36,264900.0,22.9157,22.9742,22.9092,22.9742,264900.0
2009-08-27 12:30:00,35.36,35.37,35.28,35.33,323400.0,22.9742,22.9807,22.9222,22.9547,323400.0
2009-08-27 13:00:00,35.34,35.36,35.27,35.31,352400.0,22.9612,22.9742,22.9157,22.9417,352400.0
2009-08-27 13:30:00,35.32,35.55,35.31,35.47,250300.0,22.9482,23.0976,22.9417,23.0457,250300.0
2009-08-27 14:00:00,35.48,35.64,35.47,35.62,203500.0,23.0522,23.1561,23.0457,23.1431,203500.0
2009-08-27 14:30:00,35.62,35.79,35.62,35.69,244900.0,23.1431,23.2536,23.1431,23.1886,244900.0
2009-08-27 15:00:00,35.71,35.75,35.63,35.64,297100.0,23.2016,23.2276,23.1496,23.1561,297100.0
2009-08-27 15:30:00,35.63,35.74,35.63,35.71,453700.0,23.1496,23.2211,23.1496,23.2016,453700.0
2009-08-28 09:30:00,35.93,36.04,35.79,35.79,854500.0,23.3445,23.416,23.2536,23.2536,854500.0
2009-08-28 10:00:00,35.79,35.86,35.65,35.66,1619100.0,23.2536,23.299,23.1626,23.1691,1619100.0
2009-08-28 10:30:00,35.66,35.83,35.62,35.78,320000.0,23.1691,23.2796,23.1431,23.2471,320000.0
2009-08-28 11:00:00,35.77,35.78,35.68,35.77,307800.0,23.2406,23.2471,23.1821,23.2406,307800.0
2009-08-28 11:30:00,35.77,35.77,35.65,35.68,300100.0,23.2406,23.2406,23.1626,23.1821,300100.0
2009-08-28 12:00:00,35.67,35.7,35.47,35.51,268200.0,23.1756,23.1951,23.0457,23.0716,268200.0
2009-08-28 12:30:00,35.5,35.59,35.49,35.51,193100.0,23.0651,23.1236,23.0587,23.0716,193100.0
2009-08-28 13:00:00,35.51,35.7,35.51,35.68,202900.0,23.0716,23.1951,23.0716,23.1821,202900.0
2009-08-28 13:30:00,35.68,35.71,35.65,35.66,243500.0,23.1821,23.2016,23.1626,23.1691,243500.0
2009-08-28 14:00:00,35.66,35.73,35.64,35.67,304600.0,23.1691,23.2146,23.1561,23.1756,304600.0
2009-08-28 14:30:00,35.68,35.7,35.6,35.68,232900.0,23.1821,23.1951,23.1301,23.1821,232900.0
2009-08-28 15:00:00,35.67,35.76,35.64,35.7,229500.0,23.1756,23.2341,23.1561,23.1951,229500.0
2009-08-28 15:30:00,35.71,35.74,35.6,35.69,412800.0,23.2016,23.2211,23.1301,23.1886,412800.0
2009-08-31 09:30:00,35.09,35.15,34.92,35.04,922800.0,22.7988,22.8377,22.6883,22.7663,922800.0
2009-08-31 10:00:00,35.02,35.1,34.97,35.05,590100.0,22.7533,22.8053,22.7208,22.7728,590100.0
2009-08-31 10:30:00,35.04,35.13,34.98,35.07,436600.0,22.7663,22.8248,22.7273,22.7858,436600.0
2009-08-31 11:00:00,35.07,35.07,34.98,34.99,212700.0,22.7858,22.7858,22.7273,22.7338,212700.0
2009-08-31 11:30:00,34.99,35.06,34.99,35.02,164500.0,22.7338,22.7793,22.7338,22.7533,164500.0
2009-08-31 12:00:00,35.01,35.04,34.97,34.99,287200.0,22.7468,22.7663,22.7208,22.7338,287200.0
2009-08-31 12:30:00,34.99,35.0,34.95,34.97,203600.0,22.7338,22.7403,22.7078,22.7208,203600.0
2009-08-31 13:00:00,34.98,35.0,34.94,34.96,165500.0,22.7273,22.7403,22.7013,22.7143,165500.0
2009-08-31 13:30:00,34.97,35.01,34.96,35.01,162400.0,22.7208,22.7468,22.7143,22.7468,162400.0
2009-08-31 14:00:00,35.01,35.02,34.95,34.97,213800.0,22.7468,22.7533,22.7078,22.7208,213800.0
2009-08-31 14:30:00,34.96,35.07,34.96,35.04,227900.0,22.7143,22.7858,22.7143,22.7663,227900.0
2009-08-31 15:00:00,35.03,35.06,34.97,35.02,464100.0,22.7598,22.7793,22.7208,22.7533,464100.0
2009-08-31 15:30:00,35.03,35.09,35.01,35.05,1400600.0,22.7598,22.7988,22.7468,22.7728,1400600.0
2009-09-01 09:30:00,35.1,35.57,35.05,35.51,1514100.0,22.8053,23.1106,22.7728,23.0716,1514100.0
2009-09-01 10:00:00,35.52,35.66,35.41,35.49,1623000.0,23.0781,23.1691,23.0067,23.0587,1623000.0
2009-09-01 10:30:00,35.5,35.58,35.34,35.34,688300.0,23.0651,23.1171,22.9612,22.9612,688300.0
2009-09-01 11:00:00,35.32,35.34,34.86,34.89,681900.0,22.9482,22.9612,22.6493,22.6688,681900.0
2009-09-01 11:30:00,34.88,34.9,34.72,34.74,516200.0,22.6623,22.6753,22.5584,22.5714,516200.0
2009-09-01 12:00:00,34.74,34.81,34.58,34.59,639700.0,22.5714,22.6168,22.4674,22.4739,639700.0
2009-09-01 12:30:00,34.58,34.72,34.56,34.61,191500.0,22.4674,22.5584,22.4544,22.4869,191500.0
2009-09-01 13:00:00,34.62,34.66,34.46,34.56,369600.0,22.4934,22.5194,22.3894,22.4544,369600.0
2009-09-01 13:30:00,34.55,34.63,34.48,34.62,480700.0,22.4479,22.4999,22.4024,22.4934,480700.0
2009-09-01 14:00:00,34.63,34.65,34.47,34.54,266200.0,22.4999,22.5129,22.3959,22.4414,266200.0
2009-09-01 14:30:00,34.54,34.61,34.48,34.54,322500.0,22.4414,22.4869,22.4024,22.4414,322500.0
2009-09-01 15:00:00,34.55,34.62,34.46,34.49,429300.0,22.4479,22.4934,22.3894,22.4089,429300.0
2009-09-01 15:30:00,34.47,34.54,34.4,34.47,718800.0,22.3959,22.4414,22.3505,22.3959,718800.0
2009-09-02 09:30:00,34.59,34.93,34.49,34.8,845500.0,22.4739,22.6948,22.4089,22.6103,845500.0
2009-09-02 10:00:00,34.79,34.85,34.71,34.73,761700.0,22.6038,22.6428,22.5519,22.5649,761700.0
2009-09-02 10:30:00,34.73,34.93,34.61,34.93,387500.0,22.5649,22.6948,22.4869,22.6948,387500.0
2009-09-02 11:00:00,34.93,34.97,34.8,34.95,215400.0,22.6948,22.7208,22.6103,22.7078,215400.0
2009-09-02 11:30:00,34.95,34.98,34.88,34.9,391700.0,22.7078,22.7273,22.6623,22.6753,391700.0
2009-09-02 12:00:00,34.9,34.93,34.84,34.91,273600.0,22.6753,22.6948,22.6363,22.6818,273600.0
2009-09-02 12:30:00,34.91,34.98,34.89,34.96,389300.0,22.6818,22.7273,22.6688,22.7143,389300.0
2009-09-02 13:00:00,34.96,34.97,34.86,34.89,125000.0,22.7143,22.7208,22.6493,22.6688,125000.0
2009-09-02 13:30:00,34.89,34.91,34.86,34.88,194500.0,22.6688,22.6818,22.6493,22.6623,194500.0
2009-09-02 14:00:00,34.88,34.93,34.87,34.92,295700.0,22.6623,22.6948,22.6558,22.6883,295700.0
2009-09-02 14:30:00,34.92,35.01,34.91,34.95,433000.0,22.6883,22.7468,22.6818,22.7078,433000.0
2009-09-02 15:00:00,34.94,35.02,34.9,34.98,277700.0,22.7013,22.7533,22.6753,22.7273,277700.0
2009-09-02 15:30:00,34.98,35.0,34.8,34.87,536800.0,22.7273,22.7403,22.6103,22.6558,536800.0
2009-09-03 09:30:00,35.35,35.41,35.21,35.29,514000.0,22.9677,23.0067,22.8767,22.9287,514000.0
2009-09-03 10:00:00,35.3,35.36,35.01,35.1,645800.0,22.9352,22.9742,22.7468,22.8053,645800.0
2009-09-03 10:30:00,35.09,35.22,35.07,35.16,227200.0,22.7988,22.8832,22.7858,22.8442,227200.0
2009-09-03 11:00:00,35.16,35.25,35.15,35.17,347400.0,22.8442,22.9027,22.8377,22.8507,347400.0
2009-09-03 11:30:00,35.17,35.25,35.17,35.24,336900.0,22.8507,22.9027,22.8507,22.8962,336900.0
2009-09-03 12:00:00,35.23,35.27,35.22,35.26,277000.0,22.8897,22.9157,22.8832,22.9092,277000.0
2009-09-03 12:30:00,35.26,35.27,35.23,35.25,239400.0,22.9092,22.9157,22.8897,22.9027,239400.0
2009-09-03 13:00:00,35.25,35.36,35.25,35.34,350500.0,22.9027,22.9742,22.9027,22.9612,350500.0
2009-09-03 13:30:00,35.34,35.35,35.28,35.3,390600.0,22.9612,22.9677,22.9222,22.9352,390600.0
2009-09-03 14:00:00,35.3,35.32,35.25,35.26,569500.0,22.9352,22.9482,22.9027,22.9092,569500.0
2009-09-03 14:30:00,35.26,35.28,35.21,35.28,348500.0,22.9092,22.9222,22.8767,22.9222,348500.0
2009-09-03 15:00:00,35.27,35.32,35.26,35.29,534900.0,22.9157,22.9482,22.9092,22.9287,534900.0
2009-09-03 15:30:00,35.3,35.5,35.29,35.49,886400.0,22.9352,23.0651,22.9287,23.0587,886400.0
2009-09-04 09:30:00,35.72,35.78,35.48,35.54,489900.0,23.2081,23.2471,23.0522,23.0911,489900.0
2009-09-04 10:00:00,35.54,35.7,35.54,35.67,362000.0,23.0911,23.1951,23.0911,23.1756,362000.0
2009-09-04 10:30:00,35.67,35.81,35.66,35.8,282300.0,23.1756,23.2666,23.1691,23.2601,282300.0
2009-09-04 11:00:00,35.81,35.81,35.7,35.75,141300.0,23.2666,23.2666,23.1951,23.2276,141300.0
2009-09-04 11:30:00,35.75,35.88,35.73,35.88,149800.0,23.2276,23.312,23.2146,23.312,149800.0
2009-09-04 12:00:00,35.88,36.12,35.87,36.08,801000.0,23.312,23.468,23.3055,23.442,801000.0
2009-09-04 12:30:00,36.08,36.14,36.06,36.12,276900.0,23.442,23.481,23.429,23.468,276900.0
2009-09-04 13:00:00,36.12,36.21,36.08,36.19,231800.0,23.468,23.5265,23.442,23.5135,231800.0
2009-09-04 13:30:00,36.19,36.21,36.05,36.05,329900.0,23.5135,23.5265,23.4225,23.4225,329900.0
2009-09-04 14:00:00,36.06,36.11,36.05,36.05,69000.0,23.429,23.4615,23.4225,23.4225,69000.0
2009-09-04 14:30:00,36.04,36.15,35.98,36.15,146000.0,23.416,23.4875,23.377,23.4875,146000.0
2009-09-04 15:00:00,36.15,36.16,36.01,36.09,160400.0,23.4875,23.494,23.3965,23.4485,160400.0
2009-09-04 15:30:00,36.1,36.22,36.06,36.21,1198100.0,23.455,23.5329,23.429,23.5265,1198100.0
2009-09-08 09:30:00,37.04,37.05,36.86,36.88,896100.0,24.0657,24.0722,23.9488,23.9618,896100.0
2009-09-08 10:00:00,36.88,36.92,36.79,36.91,344000.0,23.9618,23.9878,23.9033,23.9813,344000.0
2009-09-08 10:30:00,36.93,37.03,36.93,37.02,268600.0,23.9943,24.0592,23.9943,24.0527,268600.0
2009-09-08 11:00:00,37.02,37.04,36.97,37.0,263300.0,24.0527,24.0657,24.0202,24.0397,263300.0
2009-09-08 11:30:00,37.0,37.0,36.83,36.87,275500.0,24.0397,24.0397,23.9293,23.9553,275500.0
2009-09-08 12:00:00,36.87,36.9,36.83,36.89,212200.0,23.9553,23.9748,23.9293,23.9683,212200.0
2009-09-08 12:30:00,36.89,36.94,36.87,36.9,229300.0,23.9683,24.0007,23.9553,23.9748,229300.0
2009-09-08 13:00:00,36.9,36.92,36.83,36.89,231400.0,23.9748,23.9878,23.9293,23.9683,231400.0
2009-09-08 13:30:00,36.89,36.91,36.8,36.85,113200.0,23.9683,23.9813,23.9098,23.9423,113200.0
2009-09-08 14:00:00,36.86,36.92,36.81,36.92,198200.0,23.9488,23.9878,23.9163,23.9878,198200.0
2009-09-08 14:30:00,36.92,36.93,36.88,36.91,451900.0,23.9878,23.9943,23.9618,23.9813,451900.0
2009-09-08 15:00:00,36.9,36.94,36.84,36.92,387000.0,23.9748,24.0007,23.9358,23.9878,387000.0
2009-09-08 15:30:00,36.93,37.0,36.88,36.99,511000.0,23.9943,24.0397,23.9618,24.0332,511000.0
2009-09-09 09:30:00,37.19,37.19,36.94,37.04,836800.0,24.1632,24.1632,24.0007,24.0657,836800.0
2009-09-09 10:00:00,37.05,37.2,37.05,37.16,406200.0,24.0722,24.1697,24.0722,24.1437,406200.0
2009-09-09 10:30:00,37.16,37.2,37.11,37.15,487600.0,24.1437,24.1697,24.1112,24.1372,487600.0
2009-09-09 11:00:00,37.15,37.28,37.14,37.27,596300.0,24.1372,24.2217,24.1307,24.2152,596300.0
2009-09-09 11:30:00,37.27,37.34,37.22,37.24,376100.0,24.2152,24.2606,24.1827,24.1957,376100.0
2009-09-09 12:00:00,37.24,37.25,37.19,37.19,475700.0,24.1957,24.2022,24.1632,24.1632,475700.0
2009-09-09 12:30:00,37.2,37.24,37.17,37.22,514100.0,24.1697,24.1957,24.1502,24.1827,514100.0
2009-09-09 13:00:00,37.22,37.22,37.15,37.18,478100.0,24.1827,24.1827,24.1372,24.1567,478100.0
2009-09-09 13:30:00,37.18,37.19,37.12,37.13,294400.0,24.1567,24.1632,24.1177,24.1242,294400.0
2009-09-09 14:00:00,37.13,37.15,36.99,37.03,558300.0,24.1242,24.1372,24.0332,24.0592,558300.0
2009-09-09 14:30:00,37.02,37.08,36.93,36.97,642000.0,24.0527,24.0917,23.9943,24.0202,642000.0
2009-09-09 15:00:00,36.97,37.11,36.97,37.08,478400.0,24.0202,24.1112,24.0202,24.0917,478400.0
2009-09-09 15:30:00,37.08,37.14,37.02,37.07,655100.0,24.0917,24.1307,24.0527,24.0852,655100.0
2009-09-10 09:30:00,37.21,37.21,36.88,37.02,686800.0,24.1762,24.1762,23.9618,24.0527,686800.0
2009-09-10 10:00:00,37.03,37.13,37.03,37.07,311600.0,24.0592,24.1242,24.0592,24.0852,311600.0
2009-09-10 10:30:00,37.07,37.25,37.05,37.24,223900.0,24.0852,24.2022,24.0722,24.1957,223900.0
2009-09-10 11:00:00,37.25,37.31,37.2,37.24,239600.0,24.2022,24.2411,24.1697,24.1957,239600.0
2009-09-10 11:30:00,37.24,37.31,37.22,37.27,154000.0,24.1957,24.2411,24.1827,24.2152,154000.0
2009-09-10 12:00:00,37.27,37.29,37.24,37.27,262200.0,24.2152,24.2282,24.1957,24.2152,262200.0
2009-09-10 12:30:00,37.27,37.33,37.27,37.32,108800.0,24.2152,24.2541,24.2152,24.2476,108800.0
2009-09-10 13:00:00,37.31,37.42,37.3,37.38,183400.0,24.2411,24.3126,24.2346,24.2866,183400.0
2009-09-10 13:30:00,37.37,37.52,37.36,37.52,381400.0,24.2801,24.3776,24.2736,24.3776,381400.0
2009-09-10 14:00:00,37.52,37.55,37.45,37.48,435600.0,24.3776,24.3971,24.3321,24.3516,435600.0
2009-09-10 14:30:00,37.48,37.5,37.45,37.47,187500.0,24.3516,24.3646,24.3321,24.3451,187500.0
2009-09-10 15:00:00,37.48,37.48,37.35,37.43,299800.0,24.3516,24.3516,24.2671,24.3191,299800.0
2009-09-10 15:30:00,37.43,37.59,37.42,37.59,1510100.0,24.3191,24.4231,24.3126,24.4231,1510100.0
2009-09-11 09:30:00,37.67,37.78,37.62,37.77,1748000.0,24.475,24.5465,24.4426,24.54,1748000.0
2009-09-11 10:00:00,37.79,37.81,37.58,37.67,1165000.0,24.553,24.566,24.4166,24.475,1165000.0
2009-09-11 10:30:00,37.68,37.74,37.67,37.72,484700.0,24.4815,24.5205,24.475,24.5075,484700.0
2009-09-11 11:00:00,37.72,37.76,37.62,37.62,394100.0,24.5075,24.5335,24.4426,24.4426,394100.0
2009-09-11 11:30:00,37.62,37.64,37.5,37.54,354400.0,24.4426,24.4556,24.3646,24.3906,354400.0
2009-09-11 12:00:00,37.54,37.57,37.41,37.42,105000.0,24.3906,24.4101,24.3061,24.3126,105000.0
2009-09-11 12:30:00,37.43,37.46,37.31,37.44,224400.0,24.3191,24.3386,24.2411,24.3256,224400.0
2009-09-11 13:00:00,37.44,37.48,37.41,37.45,144500.0,24.3256,24.3516,24.3061,24.3321,144500.0
2009-09-11 13:30:00,37.45,37.49,37.39,37.39,171500.0,24.3321,24.3581,24.2931,24.2931,171500.0
2009-09-11 14:00:00,37.4,37.49,37.39,37.47,199000.0,24.2996,24.3581,24.2931,24.3451,199000.0
2009-09-11 14:30:00,37.47,37.52,37.44,37.46,183700.0,24.3451,24.3776,24.3256,24.3386,183700.0
2009-09-11 15:00:00,37.46,37.51,37.42,37.51,199500.0,24.3386,24.3711,24.3126,24.3711,199500.0
2009-09-11 15:30:00,37.51,37.55,37.46,37.49,1282900.0,24.3711,24.3971,24.3386,24.3581,1282900.0
2009-09-14 09:30:00,37.01,37.17,37.0,37.17,611200.0,24.0462,24.1502,24.0397,24.1502,611200.0
2009-09-14 10:00:00,37.17,37.26,37.09,37.22,224200.0,24.1502,24.2087,24.0982,24.1827,224200.0
2009-09-14 10:30:00,37.22,37.38,37.21,37.33,324300.0,24.1827,24.2866,24.1762,24.2541,324300.0
2009-09-14 11:00:00,37.33,37.42,37.29,37.35,194500.0,24.2541,24.3126,24.2282,24.2671,194500.0
2009-09-14 11:30:00,37.36,37.38,37.26,37.29,122600.0,24.2736,24.2866,24.2087,24.2282,122600.0
2009-09-14 12:00:00,37.3,37.32,37.27,37.31,87700.0,24.2346,24.2476,24.2152,24.2411,87700.0
2009-09-14 12:30:00,37.31,37.33,37.28,37.32,69500.0,24.2411,24.2541,24.2217,24.2476,69500.0
2009-09-14 13:00:00,37.31,37.33,37.23,37.27,223200.0,24.2411,24.2541,24.1892,24.2152,223200.0
2009-09-14 13:30:00,37.26,37.36,37.26,37.33,194300.0,24.2087,24.2736,24.2087,24.2541,194300.0
2009-09-14 14:00:00,37.33,37.44,37.3,37.44,144100.0,24.2541,24.3256,24.2346,24.3256,144100.0
2009-09-14 14:30:00,37.45,37.47,37.42,37.43,290000.0,24.3321,24.3451,24.3126,24.3191,290000.0
2009-09-14 15:00:00,37.44,37.47,37.4,37.4,319100.0,24.3256,24.3451,24.2996,24.2996,319100.0
2009-09-14 15:30:00,37.4,37.52,37.39,37.48,376200.0,24.2996,24.3776,24.2931,24.3516,376200.0
2009-09-15 09:30:00,37.6,37.71,37.5,37.55,602000.0,24.4296,24.501,24.3646,24.3971,602000.0
2009-09-15 10:00:00,37.55,37.56,37.38,37.56,654200.0,24.3971,24.4036,24.2866,24.4036,654200.0
2009-09-15 10:30:00,37.56,37.63,37.54,37.62,393100.0,24.4036,24.4491,24.3906,24.4426,393100.0
2009-09-15 11:00:00,37.62,37.63,37.52,37.56,319000.0,24.4426,24.4491,24.3776,24.4036,319000.0
2009-09-15 11:30:00,37.56,37.73,37.56,37.68,196400.0,24.4036,24.514,24.4036,24.4815,196400.0
2009-09-15 12:00:00,37.69,37.71,37.64,37.69,173000.0,24.488,24.501,24.4556,24.488,173000.0
2009-09-15 12:30:00,37.7,37.73,37.64,37.72,309000.0,24.4945,24.514,24.4556,24.5075,309000.0
2009-09-15 13:00:00,37.73,37.84,37.72,37.82,258100.0,24.514,24.5855,24.5075,24.5725,258100.0
2009-09-15 13:30:00,37.82,37.9,37.8,37.89,158200.0,24.5725,24.6245,24.5595,24.618,158200.0
2009-09-15 14:00:00,37.89,37.9,37.83,37.85,244500.0,24.618,24.6245,24.579,24.592,244500.0
2009-09-15 14:30:00,37.85,37.85,37.77,37.83,226700.0,24.592,24.592,24.54,24.579,226700.0
2009-09-15 15:00:00,37.84,37.93,37.8,37.9,472600.0,24.5855,24.644,24.5595,24.6245,472600.0
2009-09-15 15:30:00,37.91,37.92,37.77,37.87,762600.0,24.631,24.6375,24.54,24.605,762600.0
2009-09-16 09:30:00,38.48,38.49,38.25,38.31,1056500.0,25.0013,25.0078,24.8519,24.8909,1056500.0
2009-09-16 10:00:00,38.32,38.44,38.28,38.33,1074400.0,24.8974,24.9753,24.8714,24.9039,1074400.0
2009-09-16 10:30:00,38.33,38.48,38.33,38.46,376700.0,24.9039,25.0013,24.9039,24.9883,376700.0
2009-09-16 11:00:00,38.47,38.49,38.42,38.44,356400.0,24.9948,25.0078,24.9623,24.9753,356400.0
2009-09-16 11:30:00,38.43,38.62,38.43,38.61,324600.0,24.9688,25.0923,24.9688,25.0858,324600.0
2009-09-16 12:00:00,38.62,38.73,38.6,38.69,725000.0,25.0923,25.1638,25.0793,25.1378,725000.0
2009-09-16 12:30:00,38.69,38.73,38.65,38.66,436500.0,25.1378,25.1638,25.1118,25.1183,436500.0
2009-09-16 13:00:00,38.66,38.8,38.66,38.79,495400.0,25.1183,25.2092,25.1183,25.2027,495400.0
2009-09-16 13:30:00,38.79,38.79,38.71,38.77,707200.0,25.2027,25.2027,25.1508,25.1897,707200.0
2009-09-16 14:00:00,38.77,38.85,38.76,38.8,541500.0,25.1897,25.2417,25.1832,25.2092,541500.0
2009-09-16 14:30:00,38.81,38.83,38.76,38.76,514600.0,25.2157,25.2287,25.1832,25.1832,514600.0
2009-09-16 15:00:00,38.76,38.82,38.73,38.82,560900.0,25.1832,25.2222,25.1638,25.2222,560900.0
2009-09-16 15:30:00,38.82,38.87,38.77,38.86,899000.0,25.2222,25.2547,25.1897,25.2482,899000.0
2009-09-17 09:30:00,38.72,38.92,38.63,38.91,999300.0,25.1573,25.2872,25.0988,25.2807,999300.0
2009-09-17 10:00:00,38.92,38.99,38.71,38.73,1467100.0,25.2872,25.3327,25.1508,25.1638,1467100.0
2009-09-17 10:30:00,38.74,38.93,38.74,38.88,1052400.0,25.1702,25.2937,25.1702,25.2612,1052400.0
2009-09-17 11:00:00,38.88,38.94,38.81,38.92,494200.0,25.2612,25.3002,25.2157,25.2872,494200.0
2009-09-17 11:30:00,38.93,38.93,38.7,38.76,845000.0,25.2937,25.2937,25.1443,25.1832,845000.0
2009-09-17 12:00:00,38.76,38.77,38.56,38.67,864500.0,25.1832,25.1897,25.0533,25.1248,864500.0
2009-09-17 12:30:00,38.67,38.69,38.47,38.48,661000.0,25.1248,25.1378,24.9948,25.0013,661000.0
2009-09-17 13:00:00,38.48,38.53,38.4,38.44,514000.0,25.0013,25.0338,24.9493,24.9753,514000.0
2009-09-17 13:30:00,38.44,38.6,38.41,38.58,332700.0,24.9753,25.0793,24.9558,25.0663,332700.0
2009-09-17 14:00:00,38.57,38.6,38.54,38.55,399500.0,25.0598,25.0793,25.0403,25.0468,399500.0
2009-09-17 14:30:00,38.57,38.71,38.56,38.66,818000.0,25.0598,25.1508,25.0533,25.1183,818000.0
2009-09-17 15:00:00,38.65,38.68,38.59,38.66,746000.0,25.1118,25.1313,25.0728,25.1183,746000.0
2009-09-17 15:30:00,38.66,38.68,38.49,38.54,648700.0,25.1183,25.1313,25.0078,25.0403,648700.0
2009-09-18 09:30:00,38.75,38.77,38.58,38.6,721200.0,25.1767,25.1897,25.0663,25.0793,721200.0
2009-09-18 10:00:00,38.59,38.63,38.48,38.61,423300.0,25.0728,25.0988,25.0013,25.0858,423300.0
2009-09-18 10:30:00,38.6,38.73,38.6,38.67,294100.0,25.0793,25.1638,25.0793,25.1248,294100.0
2009-09-18 11:00:00,38.68,38.7,38.61,38.61,362700.0,25.1313,25.1443,25.0858,25.0858,362700.0
2009-09-18 11:30:00,38.62,38.69,38.57,38.58,329400.0,25.0923,25.1378,25.0598,25.0663,329400.0
2009-09-18 12:00:00,38.56,38.61,38.52,38.57,151600.0,25.0533,25.0858,25.0273,25.0598,151600.0
2009-09-18 12:30:00,38.57,38.67,38.57,38.67,204300.0,25.0598,25.1248,25.0598,25.1248,204300.0
2009-09-18 13:00:00,38.67,38.68,38.63,38.68,100800.0,25.1248,25.1313,25.0988,25.1313,100800.0
2009-09-18 13:30:00,38.67,38.74,38.64,38.71,186000.0,25.1248,25.1702,25.1053,25.1508,186000.0
2009-09-18 14:00:00,38.72,38.78,38.71,38.74,435900.0,25.1573,25.1962,25.1508,25.1702,435900.0
2009-09-18 14:30:00,38.74,38.74,38.69,38.7,172300.0,25.1702,25.1702,25.1378,25.1443,172300.0
2009-09-18 15:00:00,38.69,38.76,38.69,38.73,257300.0,25.1378,25.1832,25.1378,25.1638,257300.0
2009-09-18 15:30:00,38.73,38.73,38.61,38.66,710900.0,25.1638,25.1638,25.0858,25.1183,710900.0
2009-09-21 09:30:00,38.19,38.24,37.99,38.01,1017200.0,24.8129,24.8454,24.683,24.696,1017200.0
2009-09-21 10:00:00,38.0,38.2,37.95,38.16,628900.0,24.6895,24.8194,24.657,24.7934,628900.0
2009-09-21 10:30:00,38.16,38.16,38.06,38.13,190300.0,24.7934,24.7934,24.7284,24.7739,190300.0
2009-09-21 11:00:00,38.12,38.35,38.1,38.31,261900.0,24.7674,24.9169,24.7544,24.8909,261900.0
2009-09-21 11:30:00,38.31,38.42,38.31,38.35,460000.0,24.8909,24.9623,24.8909,24.9169,460000.0
2009-09-21 12:00:00,38.36,38.37,38.28,38.28,262000.0,24.9234,24.9299,24.8714,24.8714,262000.0
2009-09-21 12:30:00,38.29,38.32,38.22,38.24,332600.0,24.8779,24.8974,24.8324,24.8454,332600.0
2009-09-21 13:00:00,38.25,38.25,38.16,38.22,253200.0,24.8519,24.8519,24.7934,24.8324,253200.0
2009-09-21 13:30:00,38.22,38.28,38.21,38.25,277700.0,24.8324,24.8714,24.8259,24.8519,277700.0
2009-09-21 14:00:00,38.26,38.29,38.21,38.25,285000.0,24.8584,24.8779,24.8259,24.8519,285000.0
2009-09-21 14:30:00,38.26,38.33,38.24,38.3,381900.0,24.8584,24.9039,24.8454,24.8844,381900.0
2009-09-21 15:00:00,38.3,38.42,38.28,38.39,873200.0,24.8844,24.9623,24.8714,24.9428,873200.0
2009-09-21 15:30:00,38.39,38.39,38.26,38.33,1577200.0,24.9428,24.9428,24.8584,24.9039,1577200.0
2009-09-22 09:30:00,38.95,38.95,38.76,38.77,664100.0,25.3067,25.3067,25.1832,25.1897,664100.0
2009-09-22 10:00:00,38.78,38.87,38.7,38.82,402700.0,25.1962,25.2547,25.1443,25.2222,402700.0
2009-09-22 10:30:00,38.83,38.83,38.71,38.79,383200.0,25.2287,25.2287,25.1508,25.2027,383200.0
2009-09-22 11:00:00,38.79,38.9,38.78,38.85,399500.0,25.2027,25.2742,25.1962,25.2417,399500.0
2009-09-22 11:30:00,38.85,38.88,38.79,38.87,245700.0,25.2417,25.2612,25.2027,25.2547,245700.0
2009-09-22 12:00:00,38.88,38.96,38.88,38.93,277100.0,25.2612,25.3132,25.2612,25.2937,277100.0
2009-09-22 12:30:00,38.93,38.96,38.89,38.92,304900.0,25.2937,25.3132,25.2677,25.2872,304900.0
2009-09-22 13:00:00,38.92,38.97,38.86,38.89,408200.0,25.2872,25.3197,25.2482,25.2677,408200.0
2009-09-22 13:30:00,38.89,38.94,38.86,38.91,256300.0,25.2677,25.3002,25.2482,25.2807,256300.0
2009-09-22 14:00:00,38.92,38.98,38.91,38.97,256300.0,25.2872,25.3262,25.2807,25.3197,256300.0
2009-09-22 14:30:00,38.96,39.03,38.94,39.02,425700.0,25.3132,25.3587,25.3002,25.3522,425700.0
2009-09-22 15:00:00,39.03,39.04,38.96,39.01,427800.0,25.3587,25.3652,25.3132,25.3457,427800.0
2009-09-22 15:30:00,39.02,39.07,38.93,38.98,973000.0,25.3522,25.3847,25.2937,25.3262,973000.0
2009-09-23 09:30:00,38.91,38.91,38.68,38.69,768300.0,25.2807,25.2807,25.1313,25.1378,768300.0
2009-09-23 10:00:00,38.69,38.77,38.65,38.76,425700.0,25.1378,25.1897,25.1118,25.1832,425700.0
2009-09-23 10:30:00,38.75,38.76,38.5,38.64,673400.0,25.1767,25.1832,25.0143,25.1053,673400.0
2009-09-23 11:00:00,38.65,38.68,38.58,38.67,344700.0,25.1118,25.1313,25.0663,25.1248,344700.0
2009-09-23 11:30:00,38.67,38.7,38.65,38.7,389000.0,25.1248,25.1443,25.1118,25.1443,389000.0
2009-09-23 12:00:00,38.7,38.78,38.7,38.76,304000.0,25.1443,25.1962,25.1443,25.1832,304000.0
2009-09-23 12:30:00,38.75,38.82,38.75,38.81,276500.0,25.1767,25.2222,25.1767,25.2157,276500.0
2009-09-23 13:00:00,38.81,38.85,38.77,38.78,252300.0,25.2157,25.2417,25.1897,25.1962,252300.0
2009-09-23 13:30:00,38.78,38.86,38.75,38.85,275900.0,25.1962,25.2482,25.1767,25.2417,275900.0
2009-09-23 14:00:00,38.84,39.01,38.78,38.97,598900.0,25.2352,25.3457,25.1962,25.3197,598900.0
2009-09-23 14:30:00,38.98,39.12,38.87,38.9,1014400.0,25.3262,25.4171,25.2547,25.2742,1014400.0
2009-09-23 15:00:00,38.9,39.0,38.7,38.72,608500.0,25.2742,25.3392,25.1443,25.1573,608500.0
2009-09-23 15:30:00,38.72,38.72,38.37,38.38,1080000.0,25.1573,25.1573,24.9299,24.9363,1080000.0
2009-09-24 09:30:00,38.5,38.57,38.21,38.34,672400.0,25.0143,25.0598,24.8259,24.9104,672400.0
2009-09-24 10:00:00,38.33,38.35,37.87,37.97,994300.0,24.9039,24.9169,24.605,24.67,994300.0
2009-09-24 10:30:00,37.96,37.96,37.69,37.88,277600.0,24.6635,24.6635,24.488,24.6115,277600.0
2009-09-24 11:00:00,37.89,37.96,37.81,37.87,253600.0,24.618,24.6635,24.566,24.605,253600.0
2009-09-24 11:30:00,37.87,37.91,37.68,37.73,435400.0,24.605,24.631,24.4815,24.514,435400.0
2009-09-24 12:00:00,37.73,37.76,37.67,37.68,343000.0,24.514,24.5335,24.475,24.4815,343000.0
2009-09-24 12:30:00,37.68,37.71,37.54,37.56,524700.0,24.4815,24.501,24.3906,24.4036,524700.0
2009-09-24 13:00:00,37.57,37.69,37.57,37.61,257300.0,24.4101,24.488,24.4101,24.4361,257300.0
2009-09-24 13:30:00,37.62,37.65,37.5,37.56,188700.0,24.4426,24.4621,24.3646,24.4036,188700.0
2009-09-24 14:00:00,37.56,37.61,37.49,37.53,201900.0,24.4036,24.4361,24.3581,24.3841,201900.0
2009-09-24 14:30:00,37.52,37.76,37.52,37.75,276700.0,24.3776,24.5335,24.3776,24.527,276700.0
2009-09-24 15:00:00,37.75,37.83,37.71,37.76,296200.0,24.527,24.579,24.501,24.5335,296200.0
2009-09-24 15:30:00,37.76,37.84,37.67,37.71,630400.0,24.5335,24.5855,24.475,24.501,630400.0
2009-09-25 09:30:00,37.72,38.05,37.67,37.93,912400.0,24.5075,24.7219,24.475,24.644,912400.0
2009-09-25 10:00:00,37.92,38.11,37.84,38.02,309300.0,24.6375,24.7609,24.5855,24.7024,309300.0
2009-09-25 10:30:00,38.02,38.08,37.9,37.95,425600.0,24.7024,24.7414,24.6245,24.657,425600.0
2009-09-25 11:00:00,37.95,38.04,37.89,37.98,466900.0,24.657,24.7154,24.618,24.6765,466900.0
2009-09-25 11:30:00,37.98,38.02,37.89,37.9,160000.0,24.6765,24.7024,24.618,24.6245,160000.0
2009-09-25 12:00:00,37.89,37.9,37.69,37.72,443000.0,24.618,24.6245,24.488,24.5075,443000.0
2009-09-25 12:30:00,37.71,37.77,37.69,37.73,228400.0,24.501,24.54,24.488,24.514,228400.0
2009-09-25 13:00:00,37.74,37.8,37.69,37.79,186300.0,24.5205,24.5595,24.488,24.553,186300.0
2009-09-25 13:30:00,37.79,37.92,37.76,37.92,137600.0,24.553,24.6375,24.5335,24.6375,137600.0
2009-09-25 14:00:00,37.93,37.99,37.88,37.9,189900.0,24.644,24.683,24.6115,24.6245,189900.0
2009-09-25 14:30:00,37.89,37.98,37.85,37.98,228300.0,24.618,24.6765,24.592,24.6765,228300.0
2009-09-25 15:00:00,37.98,37.99,37.9,37.98,165900.0,24.6765,24.683,24.6245,24.6765,165900.0
2009-09-25 15:30:00,37.97,38.0,37.85,37.91,572600.0,24.67,24.6895,24.592,24.631,572600.0
2009-09-28 09:30:00,38.0,38.2,37.89,38.15,757700.0,24.6895,24.8194,24.618,24.7869,757700.0
2009-09-28 10:00:00,38.17,38.27,38.17,38.26,371200.0,24.7999,24.8649,24.7999,24.8584,371200.0
2009-09-28 10:30:00,38.26,38.35,38.26,38.33,290300.0,24.8584,24.9169,24.8584,24.9039,290300.0
2009-09-28 11:00:00,38.32,38.45,38.32,38.43,309400.0,24.8974,24.9818,24.8974,24.9688,309400.0
2009-09-28 11:30:00,38.44,38.51,38.44,38.49,224700.0,24.9753,25.0208,24.9753,25.0078,224700.0
2009-09-28 12:00:00,38.49,38.57,38.48,38.53,296600.0,25.0078,25.0598,25.0013,25.0338,296600.0
2009-09-28 12:30:00,38.54,38.55,38.42,38.44,243800.0,25.0403,25.0468,24.9623,24.9753,243800.0
2009-09-28 13:00:00,38.44,38.48,38.42,38.48,132300.0,24.9753,25.0013,24.9623,25.0013,132300.0
2009-09-28 13:30:00,38.48,38.5,38.44,38.44,115100.0,25.0013,25.0143,24.9753,24.9753,115100.0
2009-09-28 14:00:00,38.45,38.47,38.36,38.44,84000.0,24.9818,24.9948,24.9234,24.9753,84000.0
2009-09-28 14:30:00,38.43,38.44,38.38,38.38,278800.0,24.9688,24.9753,24.9363,24.9363,278800.0
2009-09-28 15:00:00,38.38,38.46,38.35,38.41,199900.0,24.9363,24.9883,24.9169,24.9558,199900.0
2009-09-28 15:30:00,38.4,38.45,38.33,38.37,375500.0,24.9493,24.9818,24.9039,24.9299,375500.0
2009-09-29 09:30:00,38.5,38.6,38.42,38.58,1082200.0,25.0143,25.0793,24.9623,25.0663,1082200.0
2009-09-29 10:00:00,38.54,38.56,38.25,38.41,757300.0,25.0403,25.0533,24.8519,24.9558,757300.0
2009-09-29 10:30:00,38.42,38.53,38.31,38.32,325100.0,24.9623,25.0338,24.8909,24.8974,325100.0
2009-09-29 11:00:00,38.32,38.37,38.26,38.36,231200.0,24.8974,24.9299,24.8584,24.9234,231200.0
2009-09-29 11:30:00,38.36,38.37,38.2,38.26,307900.0,24.9234,24.9299,24.8194,24.8584,307900.0
2009-09-29 12:00:00,38.26,38.36,38.26,38.28,337500.0,24.8584,24.9234,24.8584,24.8714,337500.0
2009-09-29 12:30:00,38.29,38.43,38.29,38.43,124000.0,24.8779,24.9688,24.8779,24.9688,124000.0
2009-09-29 13:00:00,38.42,38.5,38.42,38.47,262200.0,24.9623,25.0143,24.9623,24.9948,262200.0
2009-09-29 13:30:00,38.47,38.5,38.42,38.48,201300.0,24.9948,25.0143,24.9623,25.0013,201300.0
2009-09-29 14:00:00,38.48,38.48,38.38,38.43,158500.0,25.0013,25.0013,24.9363,24.9688,158500.0
2009-09-29 14:30:00,38.44,38.47,38.37,38.44,242100.0,24.9753,24.9948,24.9299,24.9753,242100.0
2009-09-29 15:00:00,38.44,38.49,38.39,38.42,232100.0,24.9753,25.0078,24.9428,24.9623,232100.0
2009-09-29 15:30:00,38.41,38.48,38.38,38.38,625900.0,24.9558,25.0013,24.9363,24.9363,625900.0
2009-09-30 09:30:00,38.65,38.75,38.12,38.15,1308500.0,25.1118,25.1767,24.7674,24.7869,1308500.0
2009-09-30 10:00:00,38.14,38.26,38.06,38.25,4766700.0,24.7804,24.8584,24.7284,24.8519,4766700.0
2009-09-30 10:30:00,38.25,38.5,38.22,38.44,3719100.0,24.8519,25.0143,24.8324,24.9753,3719100.0
2009-09-30 11:00:00,38.44,38.49,38.34,38.41,1883700.0,24.9753,25.0078,24.9104,24.9558,1883700.0
2009-09-30 11:30:00,38.4,38.57,38.39,38.54,1298500.0,24.9493,25.0598,24.9428,25.0403,1298500.0
2009-09-30 12:00:00,38.54,38.65,38.51,38.65,338200.0,25.0403,25.1118,25.0208,25.1118,338200.0
2009-09-30 12:30:00,38.65,38.84,38.65,38.81,1520500.0,25.1118,25.2352,25.1118,25.2157,1520500.0
2009-09-30 13:00:00,38.8,38.93,38.79,38.83,578000.0,25.2092,25.2937,25.2027,25.2287,578000.0
2009-09-30 13:30:00,38.83,38.85,38.78,38.81,544600.0,25.2287,25.2417,25.1962,25.2157,544600.0
2009-09-30 14:00:00,38.81,38.84,38.74,38.8,2268000.0,25.2157,25.2352,25.1702,25.2092,2268000.0
2009-09-30 14:30:00,38.79,38.89,38.75,38.75,2584100.0,25.2027,25.2677,25.1767,25.1767,2584100.0
2009-09-30 15:00:00,38.74,38.77,38.62,38.68,4106500.0,25.1702,25.1897,25.0923,25.1313,4106500.0
2009-09-30 15:30:00,38.68,38.8,38.57,38.58,2599100.0,25.1313,25.2092,25.0598,25.0663,2599100.0
2009-10-01 09:30:00,38.52,38.53,38.29,38.32,680300.0,25.0273,25.0338,24.8779,24.8974,680300.0
2009-10-01 10:00:00,38.33,38.37,38.05,38.1,1214000.0,24.9039,24.9299,24.7219,24.7544,1214000.0
2009-10-01 10:30:00,38.1,38.16,38.04,38.09,447000.0,24.7544,24.7934,24.7154,24.7479,447000.0
2009-10-01 11:00:00,38.09,38.09,37.75,37.78,576600.0,24.7479,24.7479,24.527,24.5465,576600.0
2009-10-01 11:30:00,37.78,37.81,37.7,37.77,371400.0,24.5465,24.566,24.4945,24.54,371400.0
2009-10-01 12:00:00,37.78,37.81,37.69,37.8,280100.0,24.5465,24.566,24.488,24.5595,280100.0
2009-10-01 12:30:00,37.81,37.87,37.71,37.73,372900.0,24.566,24.605,24.501,24.514,372900.0
2009-10-01 13:00:00,37.73,37.74,37.51,37.54,296400.0,24.514,24.5205,24.3711,24.3906,296400.0
2009-10-01 13:30:00,37.54,37.69,37.52,37.65,387800.0,24.3906,24.488,24.3776,24.4621,387800.0
2009-10-01 14:00:00,37.65,37.74,37.6,37.72,420600.0,24.4621,24.5205,24.4296,24.5075,420600.0
2009-10-01 14:30:00,37.72,37.72,37.61,37.63,270800.0,24.5075,24.5075,24.4361,24.4491,270800.0
2009-10-01 15:00:00,37.63,37.65,37.57,37.59,451900.0,24.4491,24.4621,24.4101,24.4231,451900.0
2009-10-01 15:30:00,37.59,37.72,37.52,37.54,1605900.0,24.4231,24.5075,24.3776,24.3906,1605900.0
2009-10-02 09:30:00,37.07,37.35,37.04,37.25,1043800.0,24.0852,24.2671,24.0657,24.2022,1043800.0
2009-10-02 10:00:00,37.24,37.49,37.19,37.48,1071100.0,24.1957,24.3581,24.1632,24.3516,1071100.0
2009-10-02 10:30:00,37.48,37.6,37.33,37.38,470000.0,24.3516,24.4296,24.2541,24.2866,470000.0
2009-10-02 11:00:00,37.38,37.43,37.33,37.41,385500.0,24.2866,24.3191,24.2541,24.3061,385500.0
2009-10-02 11:30:00,37.42,37.52,37.32,37.4,496800.0,24.3126,24.3776,24.2476,24.2996,496800.0
2009-10-02 12:00:00,37.39,37.51,37.39,37.5,196700.0,24.2931,24.3711,24.2931,24.3646,196700.0
2009-10-02 12:30:00,37.5,37.55,37.42,37.5,236400.0,24.3646,24.3971,24.3126,24.3646,236400.0
2009-10-02 13:00:00,37.5,37.64,37.48,37.62,197400.0,24.3646,24.4556,24.3516,24.4426,197400.0
2009-10-02 13:30:00,37.62,37.67,37.57,37.64,195600.0,24.4426,24.475,24.4101,24.4556,195600.0
2009-10-02 14:00:00,37.63,37.71,37.58,37.65,217700.0,24.4491,24.501,24.4166,24.4621,217700.0
2009-10-02 14:30:00,37.65,37.68,37.57,37.59,229500.0,24.4621,24.4815,24.4101,24.4231,229500.0
2009-10-02 15:00:00,37.59,37.63,37.52,37.55,230300.0,24.4231,24.4491,24.3776,24.3971,230300.0
2009-10-02 15:30:00,37.55,37.65,37.53,37.58,853200.0,24.3971,24.4621,24.3841,24.4166,853200.0
2009-10-05 09:30:00,37.96,38.07,37.77,38.06,1309800.0,24.6635,24.7349,24.54,24.7284,1309800.0
2009-10-05 10:00:00,38.07,38.2,37.87,37.98,833100.0,24.7349,24.8194,24.605,24.6765,833100.0
2009-10-05 10:30:00,37.98,38.13,37.95,38.13,237900.0,24.6765,24.7739,24.657,24.7739,237900.0
2009-10-05 11:00:00,38.13,38.17,38.03,38.1,271900.0,24.7739,24.7999,24.7089,24.7544,271900.0
2009-10-05 11:30:00,38.09,38.2,38.01,38.13,281700.0,24.7479,24.8194,24.696,24.7739,281700.0
2009-10-05 12:00:00,38.13,38.22,38.13,38.16,298200.0,24.7739,24.8324,24.7739,24.7934,298200.0
2009-10-05 12:30:00,38.17,38.33,38.17,38.33,633400.0,24.7999,24.9039,24.7999,24.9039,633400.0
2009-10-05 13:00:00,38.33,38.39,38.3,38.36,200700.0,24.9039,24.9428,24.8844,24.9234,200700.0
2009-10-05 13:30:00,38.37,38.4,38.31,38.37,215700.0,24.9299,24.9493,24.8909,24.9299,215700.0
2009-10-05 14:00:00,38.38,38.42,38.31,38.39,282000.0,24.9363,24.9623,24.8909,24.9428,282000.0
2009-10-05 14:30:00,38.39,38.59,38.38,38.53,692400.0,24.9428,25.0728,24.9363,25.0338,692400.0
2009-10-05 15:00:00,38.54,38.56,38.47,38.52,319700.0,25.0403,25.0533,24.9948,25.0273,319700.0
2009-10-05 15:30:00,38.52,38.53,38.44,38.46,716100.0,25.0273,25.0338,24.9753,24.9883,716100.0
2009-10-06 09:30:00,38.94,39.28,38.92,39.21,1886100.0,25.3002,25.5211,25.2872,25.4756,1886100.0
2009-10-06 10:00:00,39.21,39.32,39.21,39.24,884000.0,25.4756,25.5471,25.4756,25.4951,884000.0
2009-10-06 10:30:00,39.24,39.33,39.23,39.31,873600.0,25.4951,25.5536,25.4886,25.5406,873600.0
2009-10-06 11:00:00,39.3,39.43,39.29,39.34,646900.0,25.5341,25.6186,25.5276,25.5601,646900.0
2009-10-06 11:30:00,39.33,39.34,39.22,39.26,677700.0,25.5536,25.5601,25.4821,25.5081,677700.0
2009-10-06 12:00:00,39.27,39.33,39.26,39.29,284300.0,25.5146,25.5536,25.5081,25.5276,284300.0
2009-10-06 12:30:00,39.3,39.34,39.21,39.21,590300.0,25.5341,25.5601,25.4756,25.4756,590300.0
2009-10-06 13:00:00,39.21,39.25,39.13,39.23,645500.0,25.4756,25.5016,25.4236,25.4886,645500.0
2009-10-06 13:30:00,39.22,39.24,38.99,39.02,602900.0,25.4821,25.4951,25.3327,25.3522,602900.0
2009-10-06 14:00:00,39.03,39.04,38.84,38.86,481600.0,25.3587,25.3652,25.2352,25.2482,481600.0
2009-10-06 14:30:00,38.86,39.04,38.83,39.03,732200.0,25.2482,25.3652,25.2287,25.3587,732200.0
2009-10-06 15:00:00,39.03,39.2,39.0,39.17,532400.0,25.3587,25.4691,25.3392,25.4496,532400.0
2009-10-06 15:30:00,39.18,39.21,39.04,39.09,775400.0,25.4561,25.4756,25.3652,25.3977,775400.0
2009-10-07 09:30:00,38.96,39.07,38.76,38.92,1322100.0,25.3132,25.3847,25.1832,25.2872,1322100.0
2009-10-07 10:00:00,38.92,39.1,38.86,39.04,517100.0,25.2872,25.4041,25.2482,25.3652,517100.0
2009-10-07 10:30:00,39.03,39.03,38.9,39.0,427000.0,25.3587,25.3587,25.2742,25.3392,427000.0
2009-10-07 11:00:00,39.0,39.12,38.95,38.97,410000.0,25.3392,25.4171,25.3067,25.3197,410000.0
2009-10-07 11:30:00,38.96,38.97,38.85,38.86,461700.0,25.3132,25.3197,25.2417,25.2482,461700.0
2009-10-07 12:00:00,38.85,38.96,38.85,38.94,208300.0,25.2417,25.3132,25.2417,25.3002,208300.0
2009-10-07 12:30:00,38.95,38.98,38.87,38.98,201100.0,25.3067,25.3262,25.2547,25.3262,201100.0
2009-10-07 13:00:00,38.97,38.99,38.92,38.97,227800.0,25.3197,25.3327,25.2872,25.3197,227800.0
2009-10-07 13:30:00,38.98,39.02,38.91,38.96,261600.0,25.3262,25.3522,25.2807,25.3132,261600.0
2009-10-07 14:00:00,38.97,38.97,38.84,38.89,268500.0,25.3197,25.3197,25.2352,25.2677,268500.0
2009-10-07 14:30:00,38.89,38.99,38.89,38.98,280100.0,25.2677,25.3327,25.2677,25.3262,280100.0
2009-10-07 15:00:00,38.98,39.05,38.93,39.04,1174800.0,25.3262,25.3717,25.2937,25.3652,1174800.0
2009-10-07 15:30:00,39.04,39.12,39.03,39.1,1109200.0,25.3652,25.4171,25.3587,25.4041,1109200.0
2009-10-08 09:30:00,39.47,39.5,39.3,39.33,977600.0,25.6445,25.664,25.5341,25.5536,977600.0
2009-10-08 10:00:00,39.33,39.4,39.2,39.39,537500.0,25.5536,25.5991,25.4691,25.5926,537500.0
2009-10-08 10:30:00,39.39,39.5,39.37,39.48,406600.0,25.5926,25.664,25.5796,25.651,406600.0
2009-10-08 11:00:00,39.49,39.68,39.46,39.64,457500.0,25.6575,25.781,25.638,25.755,457500.0
2009-10-08 11:30:00,39.64,39.7,39.62,39.66,394200.0,25.755,25.794,25.742,25.768,394200.0
2009-10-08 12:00:00,39.66,39.73,39.6,39.72,206000.0,25.768,25.8135,25.729,25.807,206000.0
2009-10-08 12:30:00,39.74,39.75,39.66,39.68,348000.0,25.82,25.8265,25.768,25.781,348000.0
2009-10-08 13:00:00,39.68,39.68,39.54,39.61,357100.0,25.781,25.781,25.69,25.7355,357100.0
2009-10-08 13:30:00,39.61,39.62,39.49,39.62,415100.0,25.7355,25.742,25.6575,25.742,415100.0
2009-10-08 14:00:00,39.62,39.64,39.52,39.57,285600.0,25.742,25.755,25.677,25.7095,285600.0
2009-10-08 14:30:00,39.57,39.68,39.56,39.65,359100.0,25.7095,25.781,25.703,25.7615,359100.0
2009-10-08 15:00:00,39.65,39.73,39.64,39.69,307000.0,25.7615,25.8135,25.755,25.7875,307000.0
2009-10-08 15:30:00,39.68,39.68,39.58,39.62,766300.0,25.781,25.781,25.716,25.742,766300.0
2009-10-09 09:30:00,39.64,39.75,39.55,39.75,827900.0,25.755,25.8265,25.6965,25.8265,827900.0
2009-10-09 10:00:00,39.75,39.8,39.67,39.72,535200.0,25.8265,25.859,25.7745,25.807,535200.0
2009-10-09 10:30:00,39.72,39.77,39.69,39.75,308000.0,25.807,25.8395,25.7875,25.8265,308000.0
2009-10-09 11:00:00,39.74,39.81,39.72,39.78,339000.0,25.82,25.8655,25.807,25.846,339000.0
2009-10-09 11:30:00,39.78,39.8,39.68,39.69,247500.0,25.846,25.859,25.781,25.7875,247500.0
2009-10-09 12:00:00,39.69,39.71,39.56,39.59,215800.0,25.7875,25.8005,25.703,25.7225,215800.0
2009-10-09 12:30:00,39.58,39.66,39.56,39.66,250300.0,25.716,25.768,25.703,25.768,250300.0
2009-10-09 13:00:00,39.67,39.71,39.63,39.71,235100.0,25.7745,25.8005,25.7485,25.8005,235100.0
2009-10-09 13:30:00,39.71,39.71,39.67,39.68,220900.0,25.8005,25.8005,25.7745,25.781,220900.0
2009-10-09 14:00:00,39.68,39.69,39.64,39.68,257900.0,25.781,25.7875,25.755,25.781,257900.0
2009-10-09 14:30:00,39.68,39.76,39.67,39.76,259200.0,25.781,25.833,25.7745,25.833,259200.0
2009-10-09 15:00:00,39.76,39.83,39.74,39.82,422600.0,25.833,25.8784,25.82,25.8719,422600.0
2009-10-09 15:30:00,39.82,39.83,39.74,39.8,985200.0,25.8719,25.8784,25.82,25.859,985200.0
2009-10-12 09:30:00,40.06,40.23,40.0,40.22,651800.0,26.0279,26.1383,25.9889,26.1318,651800.0
2009-10-12 10:00:00,40.22,40.25,40.12,40.15,426900.0,26.1318,26.1513,26.0669,26.0864,426900.0
2009-10-12 10:30:00,40.16,40.22,40.15,40.19,532800.0,26.0929,26.1318,26.0864,26.1123,532800.0
2009-10-12 11:00:00,40.19,40.19,40.12,40.12,208300.0,26.1123,26.1123,26.0669,26.0669,208300.0
2009-10-12 11:30:00,40.11,40.12,40.07,40.07,224200.0,26.0604,26.0669,26.0344,26.0344,224200.0
2009-10-12 12:00:00,40.07,40.18,40.07,40.13,197300.0,26.0344,26.1058,26.0344,26.0734,197300.0
2009-10-12 12:30:00,40.13,40.18,40.11,40.17,188200.0,26.0734,26.1058,26.0604,26.0994,188200.0
2009-10-12 13:00:00,40.18,40.2,40.14,40.15,320700.0,26.1058,26.1188,26.0799,26.0864,320700.0
2009-10-12 13:30:00,40.15,40.19,40.12,40.17,441000.0,26.0864,26.1123,26.0669,26.0994,441000.0
2009-10-12 14:00:00,40.18,40.19,39.93,39.96,641600.0,26.1058,26.1123,25.9434,25.9629,641600.0
2009-10-12 14:30:00,39.96,39.97,39.87,39.96,298800.0,25.9629,25.9694,25.9044,25.9629,298800.0
2009-10-12 15:00:00,39.96,40.0,39.94,39.99,345400.0,25.9629,25.9889,25.9499,25.9824,345400.0
2009-10-12 15:30:00,39.99,40.05,39.96,40.03,423100.0,25.9824,26.0214,25.9629,26.0084,423100.0
2009-10-13 09:30:00,39.98,40.04,39.72,39.74,2767200.0,25.9759,26.0149,25.807,25.82,2767200.0
2009-10-13 10:00:00,39.73,39.77,39.63,39.77,1883400.0,25.8135,25.8395,25.7485,25.8395,1883400.0
2009-10-13 10:30:00,39.76,39.89,39.75,39.87,1677500.0,25.833,25.9174,25.8265,25.9044,1677500.0
2009-10-13 11:00:00,39.86,39.89,39.8,39.86,1043300.0,25.8979,25.9174,25.859,25.8979,1043300.0
2009-10-13 11:30:00,39.87,40.07,39.87,40.05,526200.0,25.9044,26.0344,25.9044,26.0214,526200.0
2009-10-13 12:00:00,40.05,40.07,39.98,40.01,997000.0,26.0214,26.0344,25.9759,25.9954,997000.0
2009-10-13 12:30:00,40.0,40.05,39.99,40.02,2813500.0,25.9889,26.0214,25.9824,26.0019,2813500.0
2009-10-13 13:00:00,40.02,40.08,40.01,40.07,2597200.0,26.0019,26.0409,25.9954,26.0344,2597200.0
2009-10-13 13:30:00,40.07,40.11,40.02,40.1,2373100.0,26.0344,26.0604,26.0019,26.0539,2373100.0
2009-10-13 14:00:00,40.1,40.11,39.97,40.05,2689900.0,26.0539,26.0604,25.9694,26.0214,2689900.0
2009-10-13 14:30:00,40.05,40.12,40.03,40.08,1487200.0,26.0214,26.0669,26.0084,26.0409,1487200.0
2009-10-13 15:00:00,40.08,40.18,40.06,40.1,3122000.0,26.0409,26.1058,26.0279,26.0539,3122000.0
2009-10-13 15:30:00,40.1,40.12,40.0,40.08,1375900.0,26.0539,26.0669,25.9889,26.0409,1375900.0
2009-10-14 09:30:00,40.97,40.99,40.82,40.89,1182000.0,26.6191,26.6321,26.5217,26.5672,1182000.0
2009-10-14 10:00:00,40.89,40.92,40.81,40.85,822300.0,26.5672,26.5866,26.5152,26.5412,822300.0
2009-10-14 10:30:00,40.84,40.93,40.79,40.91,430800.0,26.5347,26.5931,26.5022,26.5801,430800.0
2009-10-14 11:00:00,40.91,41.02,40.9,40.99,673000.0,26.5801,26.6516,26.5736,26.6321,673000.0
2009-10-14 11:30:00,40.98,41.03,40.95,41.01,246000.0,26.6256,26.6581,26.6061,26.6451,246000.0
2009-10-14 12:00:00,41.0,41.03,40.97,40.98,1606000.0,26.6386,26.6581,26.6191,26.6256,1606000.0
2009-10-14 12:30:00,40.98,41.04,40.97,41.01,1214900.0,26.6256,26.6646,26.6191,26.6451,1214900.0
2009-10-14 13:00:00,41.03,41.12,41.01,41.07,1273100.0,26.6581,26.7166,26.6451,26.6841,1273100.0
2009-10-14 13:30:00,41.07,41.12,41.06,41.11,1102100.0,26.6841,26.7166,26.6776,26.7101,1102100.0
2009-10-14 14:00:00,41.11,41.19,41.09,41.15,1084800.0,26.7101,26.7621,26.6971,26.7361,1084800.0
2009-10-14 14:30:00,41.15,41.18,41.11,41.16,2112100.0,26.7361,26.7556,26.7101,26.7426,2112100.0
2009-10-14 15:00:00,41.16,41.33,41.15,41.31,2424100.0,26.7426,26.853,26.7361,26.84,2424100.0
2009-10-14 15:30:00,41.32,41.39,41.26,41.33,3496000.0,26.8465,26.892,26.8075,26.853,3496000.0
2009-10-15 09:30:00,40.9,40.97,40.83,40.97,1291000.0,26.5736,26.6191,26.5282,26.6191,1291000.0
2009-10-15 10:00:00,40.97,40.98,40.86,40.88,1186500.0,26.6191,26.6256,26.5477,26.5607,1186500.0
2009-10-15 10:30:00,40.88,40.99,40.8,40.97,456600.0,26.5607,26.6321,26.5087,26.6191,456600.0
2009-10-15 11:00:00,40.98,41.05,40.94,40.97,860400.0,26.6256,26.6711,26.5996,26.6191,860400.0
2009-10-15 11:30:00,40.96,41.05,40.94,41.04,641900.0,26.6126,26.6711,26.5996,26.6646,641900.0
2009-10-15 12:00:00,41.03,41.13,41.03,41.08,504100.0,26.6581,26.7231,26.6581,26.6906,504100.0
2009-10-15 12:30:00,41.08,41.11,41.02,41.02,214800.0,26.6906,26.7101,26.6516,26.6516,214800.0
2009-10-15 13:00:00,41.03,41.07,41.0,41.07,205200.0,26.6581,26.6841,26.6386,26.6841,205200.0
2009-10-15 13:30:00,41.07,41.09,41.01,41.02,286800.0,26.6841,26.6971,26.6451,26.6516,286800.0
2009-10-15 14:00:00,41.03,41.08,41.02,41.04,528300.0,26.6581,26.6906,26.6516,26.6646,528300.0
2009-10-15 14:30:00,41.04,41.19,41.04,41.17,340900.0,26.6646,26.7621,26.6646,26.7491,340900.0
2009-10-15 15:00:00,41.18,41.2,41.06,41.06,467600.0,26.7556,26.7686,26.6776,26.6776,467600.0
2009-10-15 15:30:00,41.06,41.18,41.04,41.16,1284600.0,26.6776,26.7556,26.6646,26.7426,1284600.0
2009-10-16 09:30:00,40.51,40.54,40.35,40.39,1617300.0,26.3203,26.3397,26.2163,26.2423,1617300.0
2009-10-16 10:00:00,40.38,40.4,40.19,40.36,856900.0,26.2358,26.2488,26.1123,26.2228,856900.0
2009-10-16 10:30:00,40.36,40.36,40.23,40.3,646000.0,26.2228,26.2228,26.1383,26.1838,646000.0
2009-10-16 11:00:00,40.29,40.47,40.28,40.44,529900.0,26.1773,26.2943,26.1708,26.2748,529900.0
2009-10-16 11:30:00,40.45,40.46,40.34,40.46,461800.0,26.2813,26.2878,26.2098,26.2878,461800.0
2009-10-16 12:00:00,40.44,40.49,40.42,40.44,578300.0,26.2748,26.3073,26.2618,26.2748,578300.0
2009-10-16 12:30:00,40.44,40.47,40.39,40.46,699400.0,26.2748,26.2943,26.2423,26.2878,699400.0
2009-10-16 13:00:00,40.46,40.64,40.44,40.62,743800.0,26.2878,26.4047,26.2748,26.3917,743800.0
2009-10-16 13:30:00,40.63,40.68,40.6,40.6,538300.0,26.3982,26.4307,26.3787,26.3787,538300.0
2009-10-16 14:00:00,40.6,40.63,40.49,40.61,635500.0,26.3787,26.3982,26.3073,26.3852,635500.0
2009-10-16 14:30:00,40.61,40.63,40.57,40.6,467900.0,26.3852,26.3982,26.3592,26.3787,467900.0
2009-10-16 15:00:00,40.6,40.65,40.57,40.62,699800.0,26.3787,26.4112,26.3592,26.3917,699800.0
2009-10-16 15:30:00,40.63,40.72,40.51,40.57,1144600.0,26.3982,26.4567,26.3203,26.3592,1144600.0
2009-10-19 09:30:00,40.94,40.98,40.78,40.81,758700.0,26.5996,26.6256,26.4957,26.5152,758700.0
2009-10-19 10:00:00,40.8,40.99,40.8,40.97,784300.0,26.5087,26.6321,26.5087,26.6191,784300.0
2009-10-19 10:30:00,40.97,41.16,40.97,41.11,439800.0,26.6191,26.7426,26.6191,26.7101,439800.0
2009-10-19 11:00:00,41.11,41.22,41.08,41.2,440800.0,26.7101,26.7816,26.6906,26.7686,440800.0
2009-10-19 11:30:00,41.19,41.32,41.19,41.29,297300.0,26.7621,26.8465,26.7621,26.827,297300.0
2009-10-19 12:00:00,41.29,41.35,41.27,41.32,413000.0,26.827,26.866,26.814,26.8465,413000.0
2009-10-19 12:30:00,41.32,41.36,41.29,41.32,218500.0,26.8465,26.8725,26.827,26.8465,218500.0
2009-10-19 13:00:00,41.32,41.4,41.28,41.34,199200.0,26.8465,26.8985,26.8205,26.8595,199200.0
2009-10-19 13:30:00,41.33,41.43,41.33,41.36,321200.0,26.853,26.918,26.853,26.8725,321200.0
2009-10-19 14:00:00,41.37,41.43,41.35,41.4,255100.0,26.879,26.918,26.866,26.8985,255100.0
2009-10-19 14:30:00,41.41,41.42,41.33,41.41,322300.0,26.905,26.9115,26.853,26.905,322300.0
2009-10-19 15:00:00,41.41,41.43,41.3,41.33,468000.0,26.905,26.918,26.8335,26.853,468000.0
2009-10-19 15:30:00,41.33,41.37,41.3,41.33,962000.0,26.853,26.879,26.8335,26.853,962000.0
2009-10-20 09:30:00,41.12,41.17,40.8,40.91,1254800.0,26.7166,26.7491,26.5087,26.5801,1254800.0
2009-10-20 10:00:00,40.91,40.98,40.76,40.82,686900.0,26.5801,26.6256,26.4827,26.5217,686900.0
2009-10-20 10:30:00,40.82,40.89,40.78,40.82,1237700.0,26.5217,26.5672,26.4957,26.5217,1237700.0
2009-10-20 11:00:00,40.83,40.84,40.6,40.66,1889600.0,26.5282,26.5347,26.3787,26.4177,1889600.0
2009-10-20 11:30:00,40.66,40.67,40.4,40.48,1291800.0,26.4177,26.4242,26.2488,26.3008,1291800.0
2009-10-20 12:00:00,40.49,40.53,40.36,40.51,1133500.0,26.3073,26.3333,26.2228,26.3203,1133500.0
2009-10-20 12:30:00,40.51,40.63,40.43,40.61,411700.0,26.3203,26.3982,26.2683,26.3852,411700.0
2009-10-20 13:00:00,40.6,40.7,40.6,40.67,238600.0,26.3787,26.4437,26.3787,26.4242,238600.0
2009-10-20 13:30:00,40.66,40.72,40.61,40.62,269100.0,26.4177,26.4567,26.3852,26.3917,269100.0
2009-10-20 14:00:00,40.61,40.8,40.6,40.73,336300.0,26.3852,26.5087,26.3787,26.4632,336300.0
2009-10-20 14:30:00,40.73,40.8,40.71,40.77,458000.0,26.4632,26.5087,26.4502,26.4892,458000.0
2009-10-20 15:00:00,40.77,40.8,40.67,40.73,640100.0,26.4892,26.5087,26.4242,26.4632,640100.0
2009-10-20 15:30:00,40.73,40.81,40.68,40.69,1021200.0,26.4632,26.5152,26.4307,26.4372,1021200.0
2009-10-21 09:30:00,40.54,40.96,40.52,40.9,959100.0,26.3397,26.6126,26.3268,26.5736,959100.0
2009-10-21 10:00:00,40.9,41.06,40.9,41.0,438000.0,26.5736,26.6776,26.5736,26.6386,438000.0
2009-10-21 10:30:00,41.0,41.18,40.95,41.09,477400.0,26.6386,26.7556,26.6061,26.6971,477400.0
2009-10-21 11:00:00,41.11,41.11,40.93,41.08,450200.0,26.7101,26.7101,26.5931,26.6906,450200.0
2009-10-21 11:30:00,41.08,41.12,40.98,41.02,295800.0,26.6906,26.7166,26.6256,26.6516,295800.0
2009-10-21 12:00:00,41.02,41.07,40.94,41.05,278600.0,26.6516,26.6841,26.5996,26.6711,278600.0
2009-10-21 12:30:00,41.06,41.17,41.03,41.15,209400.0,26.6776,26.7491,26.6581,26.7361,209400.0
2009-10-21 13:00:00,41.15,41.19,41.09,41.16,174500.0,26.7361,26.7621,26.6971,26.7426,174500.0
2009-10-21 13:30:00,41.15,41.3,41.1,41.29,191800.0,26.7361,26.8335,26.7036,26.827,191800.0
2009-10-21 14:00:00,41.29,41.29,41.13,41.18,303900.0,26.827,26.827,26.7231,26.7556,303900.0
2009-10-21 14:30:00,41.18,41.24,41.12,41.22,262200.0,26.7556,26.7946,26.7166,26.7816,262200.0
2009-10-21 15:00:00,41.21,41.24,40.92,40.97,560000.0,26.7751,26.7946,26.5866,26.6191,560000.0
2009-10-21 15:30:00,40.96,40.96,40.52,40.53,1146900.0,26.6126,26.6126,26.3268,26.3333,1146900.0
2009-10-22 09:30:00,40.43,40.55,40.17,40.22,822500.0,26.2683,26.3462,26.0994,26.1318,822500.0
2009-10-22 10:00:00,40.22,40.34,40.05,40.26,560700.0,26.1318,26.2098,26.0214,26.1578,560700.0
2009-10-22 10:30:00,40.26,40.44,40.18,40.41,920400.0,26.1578,26.2748,26.1058,26.2553,920400.0
2009-10-22 11:00:00,40.43,40.52,40.42,40.46,315300.0,26.2683,26.3268,26.2618,26.2878,315300.0
2009-10-22 11:30:00,40.45,40.56,40.42,40.49,219200.0,26.2813,26.3527,26.2618,26.3073,219200.0
2009-10-22 12:00:00,40.49,40.51,40.37,40.38,301700.0,26.3073,26.3203,26.2293,26.2358,301700.0
2009-10-22 12:30:00,40.38,40.6,40.38,40.57,451100.0,26.2358,26.3787,26.2358,26.3592,451100.0
2009-10-22 13:00:00,40.57,40.6,40.49,40.53,322800.0,26.3592,26.3787,26.3073,26.3333,322800.0
2009-10-22 13:30:00,40.52,40.56,40.47,40.56,319800.0,26.3268,26.3527,26.2943,26.3527,319800.0
2009-10-22 14:00:00,40.56,40.79,40.55,40.75,1385900.0,26.3527,26.5022,26.3462,26.4762,1385900.0
2009-10-22 14:30:00,40.76,40.82,40.72,40.79,502200.0,26.4827,26.5217,26.4567,26.5022,502200.0
2009-10-22 15:00:00,40.79,40.95,40.77,40.92,511200.0,26.5022,26.6061,26.4892,26.5866,511200.0
2009-10-22 15:30:00,40.92,40.93,40.78,40.83,489200.0,26.5866,26.5931,26.4957,26.5282,489200.0
2009-10-23 09:30:00,41.11,41.25,40.93,41.0,862500.0,26.7101,26.8011,26.5931,26.6386,862500.0
2009-10-23 10:00:00,41.01,41.13,40.78,40.95,802000.0,26.6451,26.7231,26.4957,26.6061,802000.0
2009-10-23 10:30:00,40.95,40.95,40.71,40.74,348000.0,26.6061,26.6061,26.4502,26.4697,348000.0
2009-10-23 11:00:00,40.72,40.76,40.53,40.62,512600.0,26.4567,26.4827,26.3333,26.3917,512600.0
2009-10-23 11:30:00,40.62,40.79,40.59,40.72,994000.0,26.3917,26.5022,26.3722,26.4567,994000.0
2009-10-23 12:00:00,40.73,40.82,40.67,40.72,1053500.0,26.4632,26.5217,26.4242,26.4567,1053500.0
2009-10-23 12:30:00,40.72,40.82,40.69,40.71,403900.0,26.4567,26.5217,26.4372,26.4502,403900.0
2009-10-23 13:00:00,40.7,40.77,40.59,40.61,513300.0,26.4437,26.4892,26.3722,26.3852,513300.0
2009-10-23 13:30:00,40.61,40.62,40.45,40.52,746300.0,26.3852,26.3917,26.2813,26.3268,746300.0
2009-10-23 14:00:00,40.52,40.65,40.42,40.58,494700.0,26.3268,26.4112,26.2618,26.3657,494700.0
2009-10-23 14:30:00,40.57,40.62,40.45,40.47,496400.0,26.3592,26.3917,26.2813,26.2943,496400.0
2009-10-23 15:00:00,40.47,40.54,40.4,40.44,461100.0,26.2943,26.3397,26.2488,26.2748,461100.0
2009-10-23 15:30:00,40.44,40.48,40.31,40.46,1156000.0,26.2748,26.3008,26.1903,26.2878,1156000.0
2009-10-26 09:30:00,40.84,41.08,40.78,41.04,623600.0,26.5347,26.6906,26.4957,26.6646,623600.0
2009-10-26 10:00:00,41.04,41.15,41.04,41.06,316700.0,26.6646,26.7361,26.6646,26.6776,316700.0
2009-10-26 10:30:00,41.05,41.11,40.95,41.01,272100.0,26.6711,26.7101,26.6061,26.6451,272100.0
2009-10-26 11:00:00,41.0,41.07,40.77,40.77,1363500.0,26.6386,26.6841,26.4892,26.4892,1363500.0
2009-10-26 11:30:00,40.76,40.76,40.24,40.24,680400.0,26.4827,26.4827,26.1448,26.1448,680400.0
2009-10-26 12:00:00,40.24,40.34,40.12,40.29,520900.0,26.1448,26.2098,26.0669,26.1773,520900.0
2009-10-26 12:30:00,40.29,40.36,40.16,40.35,352800.0,26.1773,26.2228,26.0929,26.2163,352800.0
2009-10-26 13:00:00,40.35,40.36,40.07,40.16,446900.0,26.2163,26.2228,26.0344,26.0929,446900.0
2009-10-26 13:30:00,40.17,40.31,40.13,40.14,259100.0,26.0994,26.1903,26.0734,26.0799,259100.0
2009-10-26 14:00:00,40.13,40.18,40.01,40.07,406700.0,26.0734,26.1058,25.9954,26.0344,406700.0
2009-10-26 14:30:00,40.07,40.14,39.96,40.09,638500.0,26.0344,26.0799,25.9629,26.0474,638500.0
2009-10-26 15:00:00,40.08,40.17,40.0,40.0,262300.0,26.0409,26.0994,25.9889,25.9889,262300.0
2009-10-26 15:30:00,40.01,40.22,40.0,40.1,725800.0,25.9954,26.1318,25.9889,26.0539,725800.0
2009-10-27 09:30:00,40.11,40.12,39.83,39.91,807000.0,26.0604,26.0669,25.8784,25.9304,807000.0
2009-10-27 10:00:00,39.9,39.9,39.48,39.86,1835800.0,25.9239,25.9239,25.651,25.8979,1835800.0
2009-10-27 10:30:00,39.85,40.04,39.78,39.9,895100.0,25.8914,26.0149,25.846,25.9239,895100.0
2009-10-27 11:00:00,39.9,39.93,39.78,39.91,494500.0,25.9239,25.9434,25.846,25.9304,494500.0
2009-10-27 11:30:00,39.92,39.93,39.85,39.88,608000.0,25.9369,25.9434,25.8914,25.9109,608000.0
2009-10-27 12:00:00,39.88,39.89,39.75,39.75,288000.0,25.9109,25.9174,25.8265,25.8265,288000.0
2009-10-27 12:30:00,39.75,39.79,39.67,39.68,349700.0,25.8265,25.8525,25.7745,25.781,349700.0
2009-10-27 13:00:00,39.68,39.74,39.46,39.47,485000.0,25.781,25.82,25.638,25.6445,485000.0
2009-10-27 13:30:00,39.47,39.61,39.42,39.54,739100.0,25.6445,25.7355,25.6121,25.69,739100.0
2009-10-27 14:00:00,39.54,39.72,39.46,39.67,478600.0,25.69,25.807,25.638,25.7745,478600.0
2009-10-27 14:30:00,39.67,39.76,39.58,39.7,505300.0,25.7745,25.833,25.716,25.794,505300.0
2009-10-27 15:00:00,39.71,39.72,39.58,39.61,625300.0,25.8005,25.807,25.716,25.7355,625300.0
2009-10-27 15:30:00,39.61,39.63,39.41,39.44,1580500.0,25.7355,25.7485,25.6056,25.6251,1580500.0
2009-10-28 09:30:00,39.03,39.03,38.77,38.81,1602700.0,25.3587,25.3587,25.1897,25.2157,1602700.0
2009-10-28 10:00:00,38.82,38.82,38.61,38.61,1513400.0,25.2222,25.2222,25.0858,25.0858,1513400.0
2009-10-28 10:30:00,38.61,38.65,38.28,38.4,1482500.0,25.0858,25.1118,24.8714,24.9493,1482500.0
2009-10-28 11:00:00,38.4,38.43,38.28,38.4,1184700.0,24.9493,24.9688,24.8714,24.9493,1184700.0
2009-10-28 11:30:00,38.41,38.43,38.17,38.21,1765700.0,24.9558,24.9688,24.7999,24.8259,1765700.0
2009-10-28 12:00:00,38.21,38.27,37.95,38.02,898900.0,24.8259,24.8649,24.657,24.7024,898900.0
2009-10-28 12:30:00,38.02,38.04,37.83,37.91,710500.0,24.7024,24.7154,24.579,24.631,710500.0
2009-10-28 13:00:00,37.92,38.24,37.9,38.08,357100.0,24.6375,24.8454,24.6245,24.7414,357100.0
2009-10-28 13:30:00,38.08,38.14,38.02,38.02,259400.0,24.7414,24.7804,24.7024,24.7024,259400.0
2009-10-28 14:00:00,38.02,38.07,37.95,37.98,1335100.0,24.7024,24.7349,24.657,24.6765,1335100.0
2009-10-28 14:30:00,37.99,38.01,37.86,37.92,533400.0,24.683,24.696,24.5985,24.6375,533400.0
2009-10-28 15:00:00,37.91,38.0,37.78,37.83,479700.0,24.631,24.6895,24.5465,24.579,479700.0
2009-10-28 15:30:00,37.82,37.85,37.63,37.74,1119500.0,24.5725,24.592,24.4491,24.5205,1119500.0
2009-10-29 09:30:00,38.37,38.7,38.29,38.66,3156000.0,24.9299,25.1443,24.8779,25.1183,3156000.0
2009-10-29 10:00:00,38.66,38.99,38.63,38.87,771200.0,25.1183,25.3327,25.0988,25.2547,771200.0
2009-10-29 10:30:00,38.87,38.94,38.82,38.94,1345000.0,25.2547,25.3002,25.2222,25.3002,1345000.0
2009-10-29 11:00:00,38.95,39.08,38.95,38.99,541500.0,25.3067,25.3912,25.3067,25.3327,541500.0
2009-10-29 11:30:00,38.99,39.1,38.96,39.01,561000.0,25.3327,25.4041,25.3132,25.3457,561000.0
2009-10-29 12:00:00,39.01,39.2,39.01,39.18,621900.0,25.3457,25.4691,25.3457,25.4561,621900.0
2009-10-29 12:30:00,39.19,39.3,39.18,39.22,434800.0,25.4626,25.5341,25.4561,25.4821,434800.0
2009-10-29 13:00:00,39.23,39.24,39.16,39.2,641600.0,25.4886,25.4951,25.4431,25.4691,641600.0
2009-10-29 13:30:00,39.2,39.38,39.2,39.32,635600.0,25.4691,25.5861,25.4691,25.5471,635600.0
2009-10-29 14:00:00,39.32,39.35,39.27,39.3,503900.0,25.5471,25.5666,25.5146,25.5341,503900.0
2009-10-29 14:30:00,39.3,39.44,39.29,39.43,624400.0,25.5341,25.6251,25.5276,25.6186,624400.0
2009-10-29 15:00:00,39.42,39.5,39.35,39.38,856400.0,25.6121,25.664,25.5666,25.5861,856400.0
2009-10-29 15:30:00,39.39,39.41,39.26,39.35,1893400.0,25.5926,25.6056,25.5081,25.5666,1893400.0
2009-10-30 09:30:00,39.04,39.06,38.62,38.66,1142100.0,25.3652,25.3782,25.0923,25.1183,1142100.0
2009-10-30 10:00:00,38.66,38.81,38.48,38.5,1164400.0,25.1183,25.2157,25.0013,25.0143,1164400.0
2009-10-30 10:30:00,38.5,38.56,38.34,38.55,1052200.0,25.0143,25.0533,24.9104,25.0468,1052200.0
2009-10-30 11:00:00,38.55,38.55,38.25,38.27,688000.0,25.0468,25.0468,24.8519,24.8649,688000.0
2009-10-30 11:30:00,38.26,38.31,37.81,37.85,773400.0,24.8584,24.8909,24.566,24.592,773400.0
2009-10-30 12:00:00,37.89,38.04,37.61,37.66,764200.0,24.618,24.7154,24.4361,24.4685,764200.0
2009-10-30 12:30:00,37.66,37.87,37.5,37.5,1133100.0,24.4685,24.605,24.3646,24.3646,1133100.0
2009-10-30 13:00:00,37.51,37.74,37.5,37.56,898600.0,24.3711,24.5205,24.3646,24.4036,898600.0
2009-10-30 13:30:00,37.58,37.6,37.37,37.52,511000.0,24.4166,24.4296,24.2801,24.3776,511000.0
2009-10-30 14:00:00,37.52,37.81,37.51,37.63,701600.0,24.3776,24.566,24.3711,24.4491,701600.0
2009-10-30 14:30:00,37.62,37.73,37.46,37.64,2558000.0,24.4426,24.514,24.3386,24.4556,2558000.0
2009-10-30 15:00:00,37.64,37.64,37.39,37.57,1155600.0,24.4556,24.4556,24.2931,24.4101,1155600.0
2009-10-30 15:30:00,37.58,37.78,37.55,37.61,1800000.0,24.4166,24.5465,24.3971,24.4361,1800000.0
2009-11-02 09:30:00,38.1,38.25,37.85,38.14,1249600.0,24.7544,24.8519,24.592,24.7804,1249600.0
2009-11-02 10:00:00,38.14,38.64,38.14,38.58,1340600.0,24.7804,25.1053,24.7804,25.0663,1340600.0
2009-11-02 10:30:00,38.58,38.68,38.36,38.38,686900.0,25.0663,25.1313,24.9234,24.9363,686900.0
2009-11-02 11:00:00,38.37,38.59,38.32,38.5,558800.0,24.9299,25.0728,24.8974,25.0143,558800.0
2009-11-02 11:30:00,38.51,38.57,38.45,38.49,458600.0,25.0208,25.0598,24.9818,25.0078,458600.0
2009-11-02 12:00:00,38.48,38.51,38.23,38.3,606300.0,25.0013,25.0208,24.8389,24.8844,606300.0
2009-11-02 12:30:00,38.29,38.33,37.68,37.69,947100.0,24.8779,24.9039,24.4815,24.488,947100.0
2009-11-02 13:00:00,37.69,38.03,37.65,37.96,785800.0,24.488,24.7089,24.4621,24.6635,785800.0
2009-11-02 13:30:00,37.95,37.95,37.6,37.61,439500.0,24.657,24.657,24.4296,24.4361,439500.0
2009-11-02 14:00:00,37.61,38.0,37.52,38.0,660600.0,24.4361,24.6895,24.3776,24.6895,660600.0
2009-11-02 14:30:00,38.0,38.05,37.76,37.85,476100.0,24.6895,24.7219,24.5335,24.592,476100.0
2009-11-02 15:00:00,37.86,37.96,37.74,37.83,880200.0,24.5985,24.6635,24.5205,24.579,880200.0
2009-11-02 15:30:00,37.83,38.19,37.82,38.15,992600.0,24.579,24.8129,24.5725,24.7869,992600.0
2009-11-03 09:30:00,37.53,37.77,37.4,37.75,1739100.0,24.3841,24.54,24.2996,24.527,1739100.0
2009-11-03 10:00:00,37.75,37.88,37.56,37.58,826000.0,24.527,24.6115,24.4036,24.4166,826000.0
2009-11-03 10:30:00,37.58,37.93,37.53,37.8,594600.0,24.4166,24.644,24.3841,24.5595,594600.0
2009-11-03 11:00:00,37.81,37.9,37.65,37.72,844500.0,24.566,24.6245,24.4621,24.5075,844500.0
2009-11-03 11:30:00,37.72,37.77,37.58,37.71,298500.0,24.5075,24.54,24.4166,24.501,298500.0
2009-11-03 12:00:00,37.72,37.8,37.63,37.74,326600.0,24.5075,24.5595,24.4491,24.5205,326600.0
2009-11-03 12:30:00,37.74,38.03,37.74,37.93,282600.0,24.5205,24.7089,24.5205,24.644,282600.0
2009-11-03 13:00:00,37.92,38.03,37.9,37.99,210400.0,24.6375,24.7089,24.6245,24.683,210400.0
2009-11-03 13:30:00,37.98,38.15,37.98,38.14,325800.0,24.6765,24.7869,24.6765,24.7804,325800.0
2009-11-03 14:00:00,38.15,38.27,38.11,38.13,697500.0,24.7869,24.8649,24.7609,24.7739,697500.0
2009-11-03 14:30:00,38.13,38.2,37.93,37.95,935200.0,24.7739,24.8194,24.644,24.657,935200.0
2009-11-03 15:00:00,37.95,38.08,37.91,38.07,1002200.0,24.657,24.7414,24.631,24.7349,1002200.0
2009-11-03 15:30:00,38.07,38.19,38.06,38.13,963200.0,24.7349,24.8129,24.7284,24.7739,963200.0
2009-11-04 09:30:00,39.01,39.05,38.86,38.97,1116400.0,25.3457,25.3717,25.2482,25.3197,1116400.0
2009-11-04 10:00:00,38.97,39.25,38.88,39.17,750300.0,25.3197,25.5016,25.2612,25.4496,750300.0
2009-11-04 10:30:00,39.19,39.27,39.13,39.27,508600.0,25.4626,25.5146,25.4236,25.5146,508600.0
2009-11-04 11:00:00,39.26,39.26,39.15,39.15,330800.0,25.5081,25.5081,25.4366,25.4366,330800.0
2009-11-04 11:30:00,39.15,39.19,39.06,39.15,245500.0,25.4366,25.4626,25.3782,25.4366,245500.0
2009-11-04 12:00:00,39.14,39.19,39.05,39.11,349500.0,25.4301,25.4626,25.3717,25.4106,349500.0
2009-11-04 12:30:00,39.12,39.15,39.07,39.1,149200.0,25.4171,25.4366,25.3847,25.4041,149200.0
2009-11-04 13:00:00,39.09,39.1,38.97,39.0,225600.0,25.3977,25.4041,25.3197,25.3392,225600.0
2009-11-04 13:30:00,38.99,39.07,38.98,39.05,231500.0,25.3327,25.3847,25.3262,25.3717,231500.0
2009-11-04 14:00:00,39.05,39.24,38.84,38.88,730000.0,25.3717,25.4951,25.2352,25.2612,730000.0
2009-11-04 14:30:00,38.88,39.4,38.85,39.31,966200.0,25.2612,25.5991,25.2417,25.5406,966200.0
2009-11-04 15:00:00,39.31,39.32,39.15,39.21,459900.0,25.5406,25.5471,25.4366,25.4756,459900.0
2009-11-04 15:30:00,39.21,39.23,38.76,38.92,1102300.0,25.4756,25.4886,25.1832,25.2872,1102300.0
2009-11-05 09:30:00,39.23,39.38,39.06,39.35,966600.0,25.4886,25.5861,25.3782,25.5666,966600.0
2009-11-05 10:00:00,39.36,39.44,39.27,39.31,623700.0,25.5731,25.6251,25.5146,25.5406,623700.0
2009-11-05 10:30:00,39.32,39.56,39.31,39.53,552200.0,25.5471,25.703,25.5406,25.6835,552200.0
2009-11-05 11:00:00,39.54,39.56,39.41,39.46,501100.0,25.69,25.703,25.6056,25.638,501100.0
2009-11-05 11:30:00,39.46,39.52,39.33,39.36,1499400.0,25.638,25.677,25.5536,25.5731,1499400.0
2009-11-05 12:00:00,39.35,39.44,39.31,39.42,724300.0,25.5666,25.6251,25.5406,25.6121,724300.0
2009-11-05 12:30:00,39.42,39.51,39.39,39.5,842200.0,25.6121,25.6705,25.5926,25.664,842200.0
2009-11-05 13:00:00,39.5,39.53,39.45,39.47,844000.0,25.664,25.6835,25.6316,25.6445,844000.0
2009-11-05 13:30:00,39.47,39.6,39.46,39.51,387100.0,25.6445,25.729,25.638,25.6705,387100.0
2009-11-05 14:00:00,39.51,39.57,39.46,39.56,751100.0,25.6705,25.7095,25.638,25.703,751100.0
2009-11-05 14:30:00,39.56,39.65,39.51,39.64,449700.0,25.703,25.7615,25.6705,25.755,449700.0
2009-11-05 15:00:00,39.63,39.69,39.58,39.63,408000.0,25.7485,25.7875,25.716,25.7485,408000.0
2009-11-05 15:30:00,39.62,39.72,39.57,39.72,1247800.0,25.742,25.807,25.7095,25.807,1247800.0
2009-11-06 09:30:00,39.24,39.77,39.22,39.74,2454200.0,25.4951,25.8395,25.4821,25.82,2454200.0
2009-11-06 10:00:00,39.73,39.81,39.44,39.44,1598400.0,25.8135,25.8655,25.6251,25.6251,1598400.0
2009-11-06 10:30:00,39.43,39.56,39.33,39.53,786700.0,25.6186,25.703,25.5536,25.6835,786700.0
2009-11-06 11:00:00,39.53,39.6,39.4,39.54,502100.0,25.6835,25.729,25.5991,25.69,502100.0
2009-11-06 11:30:00,39.53,39.59,39.47,39.52,482900.0,25.6835,25.7225,25.6445,25.677,482900.0
2009-11-06 12:00:00,39.52,39.67,39.51,39.62,242900.0,25.677,25.7745,25.6705,25.742,242900.0
2009-11-06 12:30:00,39.62,39.66,39.48,39.52,255800.0,25.742,25.768,25.651,25.677,255800.0
2009-11-06 13:00:00,39.53,39.63,39.44,39.59,329500.0,25.6835,25.7485,25.6251,25.7225,329500.0
2009-11-06 13:30:00,39.58,39.66,39.52,39.54,576900.0,25.716,25.768,25.677,25.69,576900.0
2009-11-06 14:00:00,39.54,39.59,39.48,39.56,411400.0,25.69,25.7225,25.651,25.703,411400.0
2009-11-06 14:30:00,39.56,39.58,39.47,39.47,335800.0,25.703,25.716,25.6445,25.6445,335800.0
2009-11-06 15:00:00,39.47,39.54,39.42,39.54,693700.0,25.6445,25.69,25.6121,25.69,693700.0
2009-11-06 15:30:00,39.54,39.62,39.51,39.6,565200.0,25.69,25.742,25.6705,25.729,565200.0
2009-11-09 09:30:00,40.35,40.64,40.33,40.61,1933100.0,26.2163,26.4047,26.2033,26.3852,1933100.0
2009-11-09 10:00:00,40.61,40.75,40.61,40.66,1378500.0,26.3852,26.4762,26.3852,26.4177,1378500.0
2009-11-09 10:30:00,40.65,40.74,40.63,40.72,638500.0,26.4112,26.4697,26.3982,26.4567,638500.0
2009-11-09 11:00:00,40.72,40.81,40.66,40.79,764900.0,26.4567,26.5152,26.4177,26.5022,764900.0
2009-11-09 11:30:00,40.79,40.87,40.77,40.83,533900.0,26.5022,26.5542,26.4892,26.5282,533900.0
2009-11-09 12:00:00,40.83,40.88,40.81,40.84,759500.0,26.5282,26.5607,26.5152,26.5347,759500.0
2009-11-09 12:30:00,40.84,40.88,40.82,40.87,570100.0,26.5347,26.5607,26.5217,26.5542,570100.0
2009-11-09 13:00:00,40.87,40.92,40.8,40.83,671700.0,26.5542,26.5866,26.5087,26.5282,671700.0
2009-11-09 13:30:00,40.83,40.91,40.79,40.86,723300.0,26.5282,26.5801,26.5022,26.5477,723300.0
2009-11-09 14:00:00,40.86,40.89,40.83,40.88,347400.0,26.5477,26.5672,26.5282,26.5607,347400.0
2009-11-09 14:30:00,40.88,40.99,40.87,40.98,816600.0,26.5607,26.6321,26.5542,26.6256,816600.0
2009-11-09 15:00:00,40.97,40.97,40.87,40.88,707800.0,26.6191,26.6191,26.5542,26.5607,707800.0
2009-11-09 15:30:00,40.87,40.96,40.83,40.91,831500.0,26.5542,26.6126,26.5282,26.5801,831500.0
2009-11-10 09:30:00,40.53,40.81,40.51,40.74,1182700.0,26.3333,26.5152,26.3203,26.4697,1182700.0
2009-11-10 10:00:00,40.73,40.84,40.64,40.83,695300.0,26.4632,26.5347,26.4047,26.5282,695300.0
2009-11-10 10:30:00,40.85,40.89,40.61,40.64,409000.0,26.5412,26.5672,26.3852,26.4047,409000.0
2009-11-10 11:00:00,40.64,40.69,40.54,40.61,473200.0,26.4047,26.4372,26.3397,26.3852,473200.0
2009-11-10 11:30:00,40.61,40.7,40.55,40.61,257700.0,26.3852,26.4437,26.3462,26.3852,257700.0
2009-11-10 12:00:00,40.61,40.62,40.42,40.42,276100.0,26.3852,26.3917,26.2618,26.2618,276100.0
2009-11-10 12:30:00,40.42,40.6,40.4,40.59,397900.0,26.2618,26.3787,26.2488,26.3722,397900.0
2009-11-10 13:00:00,40.6,40.61,40.51,40.54,275400.0,26.3787,26.3852,26.3203,26.3397,275400.0
2009-11-10 13:30:00,40.54,40.62,40.52,40.61,310900.0,26.3397,26.3917,26.3268,26.3852,310900.0
2009-11-10 14:00:00,40.61,40.73,40.59,40.72,326500.0,26.3852,26.4632,26.3722,26.4567,326500.0
2009-11-10 14:30:00,40.71,40.78,40.71,40.76,480900.0,26.4502,26.4957,26.4502,26.4827,480900.0
2009-11-10 15:00:00,40.75,40.82,40.71,40.79,470900.0,26.4762,26.5217,26.4502,26.5022,470900.0
2009-11-10 15:30:00,40.79,40.8,40.68,40.69,997000.0,26.5022,26.5087,26.4307,26.4372,997000.0
2009-11-11 09:30:00,41.28,41.28,41.03,41.17,1176000.0,26.8205,26.8205,26.6581,26.7491,1176000.0
2009-11-11 10:00:00,41.17,41.35,41.17,41.28,818900.0,26.7491,26.866,26.7491,26.8205,818900.0
2009-11-11 10:30:00,41.28,41.28,40.91,41.0,756300.0,26.8205,26.8205,26.5801,26.6386,756300.0
2009-11-11 11:00:00,41.0,41.03,40.85,40.96,668400.0,26.6386,26.6581,26.5412,26.6126,668400.0
2009-11-11 11:30:00,40.97,41.05,40.82,40.88,417600.0,26.6191,26.6711,26.5217,26.5607,417600.0
2009-11-11 12:00:00,40.88,40.92,40.84,40.92,468800.0,26.5607,26.5866,26.5347,26.5866,468800.0
2009-11-11 12:30:00,40.94,41.03,40.89,40.91,426700.0,26.5996,26.6581,26.5672,26.5801,426700.0
2009-11-11 13:00:00,40.91,40.99,40.89,40.92,272600.0,26.5801,26.6321,26.5672,26.5866,272600.0
2009-11-11 13:30:00,40.92,40.95,40.76,40.82,455000.0,26.5866,26.6061,26.4827,26.5217,455000.0
2009-11-11 14:00:00,40.83,40.94,40.82,40.9,887500.0,26.5282,26.5996,26.5217,26.5736,887500.0
2009-11-11 14:30:00,40.91,41.01,40.89,40.98,531100.0,26.5801,26.6451,26.5672,26.6256,531100.0
2009-11-11 15:00:00,40.98,41.03,40.89,40.99,443500.0,26.6256,26.6581,26.5672,26.6321,443500.0
2009-11-11 15:30:00,40.99,41.03,40.92,40.95,510600.0,26.6321,26.6581,26.5866,26.6061,510600.0
2009-11-12 09:30:00,40.67,40.92,40.57,40.87,1636300.0,26.4242,26.5866,26.3592,26.5542,1636300.0
2009-11-12 10:00:00,40.87,40.93,40.64,40.77,1317600.0,26.5542,26.5931,26.4047,26.4892,1317600.0
2009-11-12 10:30:00,40.77,40.86,40.69,40.73,916300.0,26.4892,26.5477,26.4372,26.4632,916300.0
2009-11-12 11:00:00,40.73,40.75,40.47,40.5,684900.0,26.4632,26.4762,26.2943,26.3138,684900.0
2009-11-12 11:30:00,40.5,40.5,40.38,40.43,709200.0,26.3138,26.3138,26.2358,26.2683,709200.0
2009-11-12 12:00:00,40.43,40.49,40.42,40.44,577500.0,26.2683,26.3073,26.2618,26.2748,577500.0
2009-11-12 12:30:00,40.44,40.45,40.34,40.35,477800.0,26.2748,26.2813,26.2098,26.2163,477800.0
2009-11-12 13:00:00,40.35,40.35,40.21,40.28,512500.0,26.2163,26.2163,26.1253,26.1708,512500.0
2009-11-12 13:30:00,40.27,40.35,40.26,40.31,381900.0,26.1643,26.2163,26.1578,26.1903,381900.0
2009-11-12 14:00:00,40.31,40.4,40.27,40.3,561700.0,26.1903,26.2488,26.1643,26.1838,561700.0
2009-11-12 14:30:00,40.29,40.35,40.13,40.2,586000.0,26.1773,26.2163,26.0734,26.1188,586000.0
2009-11-12 15:00:00,40.19,40.23,40.12,40.17,862600.0,26.1123,26.1383,26.0669,26.0994,862600.0
2009-11-12 15:30:00,40.17,40.21,40.06,40.12,978000.0,26.0994,26.1253,26.0279,26.0669,978000.0
2009-11-13 09:30:00,40.39,40.47,40.21,40.26,1289900.0,26.2423,26.2943,26.1253,26.1578,1289900.0
2009-11-13 10:00:00,40.25,40.49,40.2,40.43,1010700.0,26.1513,26.3073,26.1188,26.2683,1010700.0
2009-11-13 10:30:00,40.43,40.66,40.36,40.57,664400.0,26.2683,26.4177,26.2228,26.3592,664400.0
2009-11-13 11:00:00,40.58,40.66,40.55,40.61,331000.0,26.3657,26.4177,26.3462,26.3852,331000.0
2009-11-13 11:30:00,40.61,40.71,40.57,40.58,288500.0,26.3852,26.4502,26.3592,26.3657,288500.0
2009-11-13 12:00:00,40.58,40.85,40.58,40.82,988900.0,26.3657,26.5412,26.3657,26.5217,988900.0
2009-11-13 12:30:00,40.83,40.86,40.78,40.8,450500.0,26.5282,26.5477,26.4957,26.5087,450500.0
2009-11-13 13:00:00,40.81,40.82,40.75,40.79,491800.0,26.5152,26.5217,26.4762,26.5022,491800.0
2009-11-13 13:30:00,40.79,40.8,40.68,40.71,530400.0,26.5022,26.5087,26.4307,26.4502,530400.0
2009-11-13 14:00:00,40.7,40.76,40.66,40.68,334800.0,26.4437,26.4827,26.4177,26.4307,334800.0
2009-11-13 14:30:00,40.68,40.68,40.53,40.54,536200.0,26.4307,26.4307,26.3333,26.3397,536200.0
2009-11-13 15:00:00,40.53,40.65,40.5,40.58,801300.0,26.3333,26.4112,26.3138,26.3657,801300.0
2009-11-13 15:30:00,40.58,40.75,40.57,40.72,1299900.0,26.3657,26.4762,26.3592,26.4567,1299900.0
2009-11-16 09:30:00,41.37,41.77,41.32,41.75,1204200.0,26.879,27.1389,26.8465,27.1259,1204200.0
2009-11-16 10:00:00,41.74,41.86,41.73,41.81,732300.0,27.1194,27.1974,27.1129,27.1649,732300.0
2009-11-16 10:30:00,41.81,41.86,41.79,41.84,1715900.0,27.1649,27.1974,27.1519,27.1844,1715900.0
2009-11-16 11:00:00,41.84,41.85,41.75,41.78,695100.0,27.1844,27.1909,27.1259,27.1454,695100.0
2009-11-16 11:30:00,41.78,41.9,41.78,41.82,796000.0,27.1454,27.2234,27.1454,27.1714,796000.0
2009-11-16 12:00:00,41.82,41.83,41.59,41.67,932000.0,27.1714,27.1779,27.022,27.0739,932000.0
2009-11-16 12:30:00,41.67,41.85,41.63,41.85,566300.0,27.0739,27.1909,27.0479,27.1909,566300.0
2009-11-16 13:00:00,41.85,41.9,41.8,41.83,505200.0,27.1909,27.2234,27.1584,27.1779,505200.0
2009-11-16 13:30:00,41.82,41.89,41.81,41.88,523000.0,27.1714,27.2169,27.1649,27.2104,523000.0
2009-11-16 14:00:00,41.88,41.98,41.87,41.95,574700.0,27.2104,27.2753,27.2039,27.2559,574700.0
2009-11-16 14:30:00,41.95,41.97,41.82,41.89,611700.0,27.2559,27.2689,27.1714,27.2169,611700.0
2009-11-16 15:00:00,41.89,41.89,41.63,41.67,1000800.0,27.2169,27.2169,27.0479,27.0739,1000800.0
2009-11-16 15:30:00,41.66,41.8,41.64,41.77,1348800.0,27.0674,27.1584,27.0544,27.1389,1348800.0
2009-11-17 09:30:00,41.35,41.44,41.22,41.33,2139200.0,26.866,26.9245,26.7816,26.853,2139200.0
2009-11-17 10:00:00,41.33,41.36,41.21,41.3,1203100.0,26.853,26.8725,26.7751,26.8335,1203100.0
2009-11-17 10:30:00,41.31,41.31,41.01,41.15,591200.0,26.84,26.84,26.6451,26.7361,591200.0
2009-11-17 11:00:00,41.16,41.21,41.06,41.12,700300.0,26.7426,26.7751,26.6776,26.7166,700300.0
2009-11-17 11:30:00,41.13,41.17,41.08,41.17,393500.0,26.7231,26.7491,26.6906,26.7491,393500.0
2009-11-17 12:00:00,41.17,41.37,41.14,41.33,411700.0,26.7491,26.879,26.7296,26.853,411700.0
2009-11-17 12:30:00,41.33,41.41,41.31,41.34,419900.0,26.853,26.905,26.84,26.8595,419900.0
2009-11-17 13:00:00,41.34,41.4,41.26,41.33,312500.0,26.8595,26.8985,26.8075,26.853,312500.0
2009-11-17 13:30:00,41.32,41.5,41.32,41.45,407300.0,26.8465,26.9635,26.8465,26.931,407300.0
2009-11-17 14:00:00,41.45,41.47,41.39,41.41,310800.0,26.931,26.944,26.892,26.905,310800.0
2009-11-17 14:30:00,41.42,41.47,41.36,41.45,311600.0,26.9115,26.944,26.8725,26.931,311600.0
2009-11-17 15:00:00,41.45,41.54,41.43,41.5,468300.0,26.931,26.9895,26.918,26.9635,468300.0
2009-11-17 15:30:00,41.51,41.63,41.49,41.6,1515200.0,26.97,27.0479,26.957,27.0285,1515200.0
2009-11-18 09:30:00,41.65,41.65,41.29,41.32,1590400.0,27.0609,27.0609,26.827,26.8465,1590400.0
2009-11-18 10:00:00,41.3,41.37,41.21,41.36,642000.0,26.8335,26.879,26.7751,26.8725,642000.0
2009-11-18 10:30:00,41.37,41.52,41.33,41.44,411000.0,26.879,26.9765,26.853,26.9245,411000.0
2009-11-18 11:00:00,41.44,41.51,41.36,41.43,407300.0,26.9245,26.97,26.8725,26.918,407300.0
2009-11-18 11:30:00,41.43,41.46,41.38,41.45,225100.0,26.918,26.9375,26.8855,26.931,225100.0
2009-11-18 12:00:00,41.45,41.48,41.35,41.4,179400.0,26.931,26.9505,26.866,26.8985,179400.0
2009-11-18 12:30:00,41.39,41.41,41.27,41.28,395200.0,26.892,26.905,26.814,26.8205,395200.0
2009-11-18 13:00:00,41.28,41.29,41.15,41.21,434200.0,26.8205,26.827,26.7361,26.7751,434200.0
2009-11-18 13:30:00,41.21,41.29,41.21,41.23,412900.0,26.7751,26.827,26.7751,26.7881,412900.0
2009-11-18 14:00:00,41.23,41.32,41.21,41.25,378300.0,26.7881,26.8465,26.7751,26.8011,378300.0
2009-11-18 14:30:00,41.24,41.28,41.15,41.18,236900.0,26.7946,26.8205,26.7361,26.7556,236900.0
2009-11-18 15:00:00,41.18,41.27,41.17,41.25,407800.0,26.7556,26.814,26.7491,26.8011,407800.0
2009-11-18 15:30:00,41.25,41.29,41.2,41.27,432400.0,26.8011,26.827,26.7686,26.814,432400.0
2009-11-19 09:30:00,40.82,40.83,40.28,40.4,1848500.0,26.5217,26.5282,26.1708,26.2488,1848500.0
2009-11-19 10:00:00,40.4,40.48,40.32,40.43,800000.0,26.2488,26.3008,26.1968,26.2683,800000.0
2009-11-19 10:30:00,40.43,40.43,40.23,40.27,608500.0,26.2683,26.2683,26.1383,26.1643,608500.0
2009-11-19 11:00:00,40.28,40.3,40.2,40.3,654300.0,26.1708,26.1838,26.1188,26.1838,654300.0
2009-11-19 11:30:00,40.3,40.37,40.25,40.37,239700.0,26.1838,26.2293,26.1513,26.2293,239700.0
2009-11-19 12:00:00,40.36,40.43,40.33,40.42,185600.0,26.2228,26.2683,26.2033,26.2618,185600.0
2009-11-19 12:30:00,40.43,40.49,40.35,40.39,332000.0,26.2683,26.3073,26.2163,26.2423,332000.0
2009-11-19 13:00:00,40.41,40.44,40.33,40.4,195200.0,26.2553,26.2748,26.2033,26.2488,195200.0
2009-11-19 13:30:00,40.4,40.51,40.39,40.48,310700.0,26.2488,26.3203,26.2423,26.3008,310700.0
2009-11-19 14:00:00,40.47,40.52,40.37,40.48,271000.0,26.2943,26.3268,26.2293,26.3008,271000.0
2009-11-19 14:30:00,40.48,40.59,40.46,40.55,321800.0,26.3008,26.3722,26.2878,26.3462,321800.0
2009-11-19 15:00:00,40.55,40.59,40.46,40.57,266800.0,26.3462,26.3722,26.2878,26.3592,266800.0
2009-11-19 15:30:00,40.57,40.7,40.55,40.59,857900.0,26.3592,26.4437,26.3462,26.3722,857900.0
2009-11-20 09:30:00,40.34,40.59,40.3,40.44,911100.0,26.2098,26.3722,26.1838,26.2748,911100.0
2009-11-20 10:00:00,40.43,40.53,40.33,40.48,540400.0,26.2683,26.3333,26.2033,26.3008,540400.0
2009-11-20 10:30:00,40.49,40.49,40.25,40.27,538700.0,26.3073,26.3073,26.1513,26.1643,538700.0
2009-11-20 11:00:00,40.27,40.36,40.23,40.25,463100.0,26.1643,26.2228,26.1383,26.1513,463100.0
2009-11-20 11:30:00,40.26,40.42,40.24,40.39,347700.0,26.1578,26.2618,26.1448,26.2423,347700.0
2009-11-20 12:00:00,40.38,40.42,40.38,40.4,156100.0,26.2358,26.2618,26.2358,26.2488,156100.0
2009-11-20 12:30:00,40.4,40.44,40.36,40.37,297200.0,26.2488,26.2748,26.2228,26.2293,297200.0
2009-11-20 13:00:00,40.38,40.42,40.35,40.38,170700.0,26.2358,26.2618,26.2163,26.2358,170700.0
2009-11-20 13:30:00,40.39,40.49,40.36,40.49,206200.0,26.2423,26.3073,26.2228,26.3073,206200.0
2009-11-20 14:00:00,40.48,40.54,40.44,40.54,281200.0,26.3008,26.3397,26.2748,26.3397,281200.0
2009-11-20 14:30:00,40.54,40.58,40.5,40.5,334700.0,26.3397,26.3657,26.3138,26.3138,334700.0
2009-11-20 15:00:00,40.51,40.58,40.48,40.57,396600.0,26.3203,26.3657,26.3008,26.3592,396600.0
2009-11-20 15:30:00,40.57,40.61,40.51,40.53,906900.0,26.3592,26.3852,26.3203,26.3333,906900.0
2009-11-23 09:30:00,41.41,41.6,41.37,41.57,1490200.0,26.905,27.0285,26.879,27.009,1490200.0
2009-11-23 10:00:00,41.58,41.64,41.51,41.55,745200.0,27.0155,27.0544,26.97,26.996,745200.0
2009-11-23 10:30:00,41.55,41.58,41.42,41.45,421100.0,26.996,27.0155,26.9115,26.931,421100.0
2009-11-23 11:00:00,41.45,41.53,41.45,41.47,290100.0,26.931,26.983,26.931,26.944,290100.0
2009-11-23 11:30:00,41.48,41.51,41.36,41.37,237000.0,26.9505,26.97,26.8725,26.879,237000.0
2009-11-23 12:00:00,41.36,41.42,41.27,41.27,173300.0,26.8725,26.9115,26.814,26.814,173300.0
2009-11-23 12:30:00,41.28,41.36,41.21,41.33,362900.0,26.8205,26.8725,26.7751,26.853,362900.0
2009-11-23 13:00:00,41.33,41.35,41.24,41.3,262900.0,26.853,26.866,26.7946,26.8335,262900.0
2009-11-23 13:30:00,41.3,41.35,41.26,41.29,229200.0,26.8335,26.866,26.8075,26.827,229200.0
2009-11-23 14:00:00,41.29,41.29,41.15,41.24,220100.0,26.827,26.827,26.7361,26.7946,220100.0
2009-11-23 14:30:00,41.24,41.3,41.23,41.26,303000.0,26.7946,26.8335,26.7881,26.8075,303000.0
2009-11-23 15:00:00,41.26,41.35,41.26,41.29,622500.0,26.8075,26.866,26.8075,26.827,622500.0
2009-11-23 15:30:00,41.29,41.3,41.17,41.3,495400.0,26.827,26.8335,26.7491,26.8335,495400.0
2009-11-24 09:30:00,41.05,41.18,40.62,40.69,984200.0,26.6711,26.7556,26.3917,26.4372,984200.0
2009-11-24 10:00:00,40.69,40.84,40.63,40.74,1077700.0,26.4372,26.5347,26.3982,26.4697,1077700.0
2009-11-24 10:30:00,40.73,40.97,40.72,40.94,497300.0,26.4632,26.6191,26.4567,26.5996,497300.0
2009-11-24 11:00:00,40.92,40.93,40.78,40.78,598900.0,26.5866,26.5931,26.4957,26.4957,598900.0
2009-11-24 11:30:00,40.78,40.85,40.75,40.81,306000.0,26.4957,26.5412,26.4762,26.5152,306000.0
2009-11-24 12:00:00,40.81,40.87,40.79,40.83,212400.0,26.5152,26.5542,26.5022,26.5282,212400.0
2009-11-24 12:30:00,40.83,40.86,40.81,40.82,349800.0,26.5282,26.5477,26.5152,26.5217,349800.0
2009-11-24 13:00:00,40.83,40.92,40.82,40.9,338400.0,26.5282,26.5866,26.5217,26.5736,338400.0
2009-11-24 13:30:00,40.89,40.93,40.88,40.89,121500.0,26.5672,26.5931,26.5607,26.5672,121500.0
2009-11-24 14:00:00,40.88,40.99,40.84,40.97,346000.0,26.5607,26.6321,26.5347,26.6191,346000.0
2009-11-24 14:30:00,40.98,41.07,40.95,41.06,693900.0,26.6256,26.6841,26.6061,26.6776,693900.0
2009-11-24 15:00:00,41.06,41.07,40.97,41.0,426600.0,26.6776,26.6841,26.6191,26.6386,426600.0
2009-11-24 15:30:00,41.0,41.07,40.92,41.06,1409100.0,26.6386,26.6841,26.5866,26.6776,1409100.0
2009-11-25 09:30:00,41.25,41.38,41.01,41.13,646600.0,26.8011,26.8855,26.6451,26.7231,646600.0
2009-11-25 10:00:00,41.13,41.24,41.1,41.15,758700.0,26.7231,26.7946,26.7036,26.7361,758700.0
2009-11-25 10:30:00,41.16,41.26,41.16,41.25,1123300.0,26.7426,26.8075,26.7426,26.8011,1123300.0
2009-11-25 11:00:00,41.25,41.33,41.24,41.31,290700.0,26.8011,26.853,26.7946,26.84,290700.0
2009-11-25 11:30:00,41.31,41.41,41.3,41.39,461800.0,26.84,26.905,26.8335,26.892,461800.0
2009-11-25 12:00:00,41.39,41.4,41.3,41.35,297600.0,26.892,26.8985,26.8335,26.866,297600.0
2009-11-25 12:30:00,41.35,41.36,41.31,41.33,174700.0,26.866,26.8725,26.84,26.853,174700.0
2009-11-25 13:00:00,41.32,41.4,41.31,41.37,952800.0,26.8465,26.8985,26.84,26.879,952800.0
2009-11-25 13:30:00,41.37,41.4,41.35,41.39,752200.0,26.879,26.8985,26.866,26.892,752200.0
2009-11-25 14:00:00,41.39,41.43,41.33,41.43,134100.0,26.892,26.918,26.853,26.918,134100.0
2009-11-25 14:30:00,41.42,41.5,41.41,41.46,463200.0,26.9115,26.9635,26.905,26.9375,463200.0
2009-11-25 15:00:00,41.46,41.46,41.39,41.44,199200.0,26.9375,26.9375,26.892,26.9245,199200.0
2009-11-25 15:30:00,41.44,41.46,41.38,41.43,617400.0,26.9245,26.9375,26.8855,26.918,617400.0
2009-11-27 09:30:00,39.52,39.8,39.05,39.77,1361800.0,25.677,25.859,25.3717,25.8395,1361800.0
2009-11-27 10:00:00,39.76,40.07,39.75,40.03,1027500.0,25.833,26.0344,25.8265,26.0084,1027500.0
2009-11-27 10:30:00,40.02,40.24,39.98,40.17,496800.0,26.0019,26.1448,25.9759,26.0994,496800.0
2009-11-27 11:00:00,40.18,40.29,40.05,40.15,563200.0,26.1058,26.1773,26.0214,26.0864,563200.0
2009-11-27 11:30:00,40.14,40.17,40.03,40.04,4747900.0,26.0799,26.0994,26.0084,26.0149,4747900.0
2009-11-27 12:00:00,40.05,40.06,39.98,40.0,378700.0,26.0214,26.0279,25.9759,25.9889,378700.0
2009-11-27 12:30:00,40.01,40.2,39.88,39.93,486400.0,25.9954,26.1188,25.9109,25.9434,486400.0
2009-11-27 13:00:00,39.98,39.98,39.98,39.98,300.0,25.9759,25.9759,25.9759,25.9759,300.0
2009-11-27 13:30:00,39.85,39.85,39.85,39.85,600.0,25.8914,25.8914,25.8914,25.8914,600.0
2009-11-27 14:00:00,39.92,39.92,39.92,39.92,200.0,25.9369,25.9369,25.9369,25.9369,200.0
2009-11-27 14:30:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:00:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:30:00,39.93,39.93,39.93,39.93,100.0,25.9434,25.9434,25.9434,25.9434,100.0
2009-11-30 09:30:00,40.21,40.24,39.99,40.14,1203600.0,26.1253,26.1448,25.9824,26.0799,1203600.0
2009-11-30 10:00:00,40.13,40.32,40.13,40.29,418500.0,26.0734,26.1968,26.0734,26.1773,418500.0
2009-11-30 10:30:00,40.3,40.36,40.15,40.18,458400.0,26.1838,26.2228,26.0864,26.1058,458400.0
2009-11-30 11:00:00,40.18,40.19,39.93,39.94,599900.0,26.1058,26.1123,25.9434,25.9499,599900.0
2009-11-30 11:30:00,39.94,40.01,39.86,39.96,974200.0,25.9499,25.9954,25.8979,25.9629,974200.0
2009-11-30 12:00:00,39.96,40.08,39.95,40.04,786600.0,25.9629,26.0409,25.9564,26.0149,786600.0
2009-11-30 12:30:00,40.03,40.05,39.91,39.92,825700.0,26.0084,26.0214,25.9304,25.9369,825700.0
2009-11-30 13:00:00,39.92,40.06,39.91,40.03,575800.0,25.9369,26.0279,25.9304,26.0084,575800.0
2009-11-30 13:30:00,40.06,40.15,40.0,40.13,964300.0,26.0279,26.0864,25.9889,26.0734,964300.0
2009-11-30 14:00:00,40.13,40.18,40.08,40.12,1992900.0,26.0734,26.1058,26.0409,26.0669,1992900.0
2009-11-30 14:30:00,40.12,40.13,40.0,40.01,1710900.0,26.0669,26.0734,25.9889,25.9954,1710900.0
2009-11-30 15:00:00,40.01,40.22,39.97,40.19,2750500.0,25.9954,26.1318,25.9694,26.1123,2750500.0
2009-11-30 15:30:00,40.19,40.33,40.19,40.29,4096400.0,26.1123,26.2033,26.1123,26.1773,4096400.0
2009-12-01 09:30:00,41.07,41.23,40.99,41.15,1265700.0,26.6841,26.7881,26.6321,26.7361,1265700.0
2009-12-01 10:00:00,41.15,41.2,41.03,41.12,623400.0,26.7361,26.7686,26.6581,26.7166,623400.0
2009-12-01 10:30:00,41.11,41.2,41.11,41.19,305000.0,26.7101,26.7686,26.7101,26.7621,305000.0
2009-12-01 11:00:00,41.19,41.38,41.18,41.36,581900.0,26.7621,26.8855,26.7556,26.8725,581900.0
2009-12-01 11:30:00,41.35,41.38,41.28,41.35,640200.0,26.866,26.8855,26.8205,26.866,640200.0
2009-12-01 12:00:00,41.35,41.4,41.31,41.32,257600.0,26.866,26.8985,26.84,26.8465,257600.0
2009-12-01 12:30:00,41.31,41.34,41.28,41.31,202100.0,26.84,26.8595,26.8205,26.84,202100.0
2009-12-01 13:00:00,41.31,41.44,41.3,41.43,398000.0,26.84,26.9245,26.8335,26.918,398000.0
2009-12-01 13:30:00,41.43,41.47,41.39,41.4,261700.0,26.918,26.944,26.892,26.8985,261700.0
2009-12-01 14:00:00,41.4,41.42,41.33,41.38,154100.0,26.8985,26.9115,26.853,26.8855,154100.0
2009-12-01 14:30:00,41.39,41.42,41.3,41.33,273900.0,26.892,26.9115,26.8335,26.853,273900.0
2009-12-01 15:00:00,41.33,41.37,41.29,41.31,409800.0,26.853,26.879,26.827,26.84,409800.0
2009-12-01 15:30:00,41.3,41.37,41.21,41.32,1171900.0,26.8335,26.879,26.7751,26.8465,1171900.0
2009-12-02 09:30:00,41.38,41.53,41.35,41.52,816700.0,26.8855,26.983,26.866,26.9765,816700.0
2009-12-02 10:00:00,41.51,41.75,41.5,41.68,921000.0,26.97,27.1259,26.9635,27.0804,921000.0
2009-12-02 10:30:00,41.67,41.7,41.6,41.63,459800.0,27.0739,27.0934,27.0285,27.0479,459800.0
2009-12-02 11:00:00,41.63,41.63,41.42,41.51,920600.0,27.0479,27.0479,26.9115,26.97,920600.0
2009-12-02 11:30:00,41.51,41.6,41.5,41.57,198900.0,26.97,27.0285,26.9635,27.009,198900.0
2009-12-02 12:00:00,41.57,41.59,41.36,41.39,336700.0,27.009,27.022,26.8725,26.892,336700.0
2009-12-02 12:30:00,41.38,41.46,41.37,41.46,275700.0,26.8855,26.9375,26.879,26.9375,275700.0
2009-12-02 13:00:00,41.46,41.49,41.42,41.47,317200.0,26.9375,26.957,26.9115,26.944,317200.0
2009-12-02 13:30:00,41.46,41.53,41.45,41.51,294000.0,26.9375,26.983,26.931,26.97,294000.0
2009-12-02 14:00:00,41.52,41.56,41.38,41.47,339100.0,26.9765,27.0025,26.8855,26.944,339100.0
2009-12-02 14:30:00,41.46,41.51,41.43,41.47,349200.0,26.9375,26.97,26.918,26.944,349200.0
2009-12-02 15:00:00,41.47,41.5,41.42,41.46,301300.0,26.944,26.9635,26.9115,26.9375,301300.0
2009-12-02 15:30:00,41.44,41.54,41.41,41.48,448900.0,26.9245,26.9895,26.905,26.9505,448900.0
2009-12-03 09:30:00,41.72,41.91,41.68,41.76,1662900.0,27.1064,27.2299,27.0804,27.1324,1662900.0
2009-12-03 10:00:00,41.75,41.76,41.47,41.6,3062500.0,27.1259,27.1324,26.944,27.0285,3062500.0
2009-12-03 10:30:00,41.59,41.66,41.46,41.63,801500.0,27.022,27.0674,26.9375,27.0479,801500.0
2009-12-03 11:00:00,41.63,41.65,41.58,41.64,345100.0,27.0479,27.0609,27.0155,27.0544,345100.0
2009-12-03 11:30:00,41.63,41.65,41.53,41.6,327600.0,27.0479,27.0609,26.983,27.0285,327600.0
2009-12-03 12:00:00,41.59,41.63,41.54,41.58,588000.0,27.022,27.0479,26.9895,27.0155,588000.0
2009-12-03 12:30:00,41.58,41.63,41.53,41.63,410400.0,27.0155,27.0479,26.983,27.0479,410400.0
2009-12-03 13:00:00,41.63,41.64,41.54,41.61,191000.0,27.0479,27.0544,26.9895,27.035,191000.0
2009-12-03 13:30:00,41.61,41.67,41.59,41.66,276900.0,27.035,27.0739,27.022,27.0674,276900.0
2009-12-03 14:00:00,41.65,41.67,41.56,41.57,255900.0,27.0609,27.0739,27.0025,27.009,255900.0
2009-12-03 14:30:00,41.57,41.6,41.46,41.49,521800.0,27.009,27.0285,26.9375,26.957,521800.0
2009-12-03 15:00:00,41.49,41.54,41.42,41.43,310600.0,26.957,26.9895,26.9115,26.918,310600.0
2009-12-03 15:30:00,41.44,41.47,41.09,41.12,838200.0,26.9245,26.944,26.6971,26.7166,838200.0
2009-12-04 09:30:00,42.0,42.17,41.92,42.05,982100.0,27.2883,27.3988,27.2364,27.3208,982100.0
2009-12-04 10:00:00,42.05,42.09,41.87,41.89,687800.0,27.3208,27.3468,27.2039,27.2169,687800.0
2009-12-04 10:30:00,41.89,41.9,41.68,41.7,514400.0,27.2169,27.2234,27.0804,27.0934,514400.0
2009-12-04 11:00:00,41.71,41.73,41.47,41.47,916400.0,27.0999,27.1129,26.944,26.944,916400.0
2009-12-04 11:30:00,41.47,41.48,41.01,41.21,2126200.0,26.944,26.9505,26.6451,26.7751,2126200.0
2009-12-04 12:00:00,41.2,41.35,41.18,41.29,507000.0,26.7686,26.866,26.7556,26.827,507000.0
2009-12-04 12:30:00,41.3,41.5,41.29,41.46,578100.0,26.8335,26.9635,26.827,26.9375,578100.0
2009-12-04 13:00:00,41.45,41.52,41.31,41.33,937800.0,26.931,26.9765,26.84,26.853,937800.0
2009-12-04 13:30:00,41.31,41.34,41.12,41.15,452300.0,26.84,26.8595,26.7166,26.7361,452300.0
2009-12-04 14:00:00,41.14,41.23,41.09,41.16,435500.0,26.7296,26.7881,26.6971,26.7426,435500.0
2009-12-04 14:30:00,41.17,41.34,41.17,41.31,597300.0,26.7491,26.8595,26.7491,26.84,597300.0
2009-12-04 15:00:00,41.3,41.5,41.27,41.42,672100.0,26.8335,26.9635,26.814,26.9115,672100.0
2009-12-04 15:30:00,41.43,41.47,41.29,41.45,1183000.0,26.918,26.944,26.827,26.931,1183000.0
2009-12-07 09:30:00,41.2,41.41,41.16,41.33,1145800.0,26.7686,26.905,26.7426,26.853,1145800.0
2009-12-07 10:00:00,41.33,41.36,41.14,41.3,482200.0,26.853,26.8725,26.7296,26.8335,482200.0
2009-12-07 10:30:00,41.31,41.37,41.25,41.3,451000.0,26.84,26.879,26.8011,26.8335,451000.0
2009-12-07 11:00:00,41.3,41.31,41.23,41.24,373800.0,26.8335,26.84,26.7881,26.7946,373800.0
2009-12-07 11:30:00,41.24,41.34,41.24,41.32,319500.0,26.7946,26.8595,26.7946,26.8465,319500.0
2009-12-07 12:00:00,41.32,41.34,41.26,41.27,917300.0,26.8465,26.8595,26.8075,26.814,917300.0
2009-12-07 12:30:00,41.27,41.47,41.27,41.41,579500.0,26.814,26.944,26.814,26.905,579500.0
2009-12-07 13:00:00,41.41,41.51,41.39,41.47,352500.0,26.905,26.97,26.892,26.944,352500.0
2009-12-07 13:30:00,41.47,41.47,41.37,41.4,276600.0,26.944,26.944,26.879,26.8985,276600.0
2009-12-07 14:00:00,41.4,41.4,41.29,41.29,232000.0,26.8985,26.8985,26.827,26.827,232000.0
2009-12-07 14:30:00,41.29,41.29,41.1,41.2,533800.0,26.827,26.827,26.7036,26.7686,533800.0
2009-12-07 15:00:00,41.2,41.26,41.12,41.13,357400.0,26.7686,26.8075,26.7166,26.7231,357400.0
2009-12-07 15:30:00,41.13,41.23,41.09,41.12,453600.0,26.7231,26.7881,26.6971,26.7166,453600.0
2009-12-08 09:30:00,40.79,40.83,40.42,40.54,1238300.0,26.5022,26.5282,26.2618,26.3397,1238300.0
2009-12-08 10:00:00,40.54,40.63,40.48,40.59,812500.0,26.3397,26.3982,26.3008,26.3722,812500.0
2009-12-08 10:30:00,40.6,40.63,40.42,40.52,552400.0,26.3787,26.3982,26.2618,26.3268,552400.0
2009-12-08 11:00:00,40.52,40.65,40.5,40.65,393100.0,26.3268,26.4112,26.3138,26.4112,393100.0
2009-12-08 11:30:00,40.65,40.73,40.6,40.62,371100.0,26.4112,26.4632,26.3787,26.3917,371100.0
2009-12-08 12:00:00,40.62,40.69,40.54,40.56,555100.0,26.3917,26.4372,26.3397,26.3527,555100.0
2009-12-08 12:30:00,40.56,40.64,40.54,40.64,382200.0,26.3527,26.4047,26.3397,26.4047,382200.0
2009-12-08 13:00:00,40.64,40.67,40.47,40.47,487300.0,26.4047,26.4242,26.2943,26.2943,487300.0
2009-12-08 13:30:00,40.47,40.58,40.47,40.52,370600.0,26.2943,26.3657,26.2943,26.3268,370600.0
2009-12-08 14:00:00,40.51,40.57,40.44,40.45,570100.0,26.3203,26.3592,26.2748,26.2813,570100.0
2009-12-08 14:30:00,40.46,40.52,40.34,40.37,932600.0,26.2878,26.3268,26.2098,26.2293,932600.0
2009-12-08 15:00:00,40.37,40.52,40.36,40.51,639600.0,26.2293,26.3268,26.2228,26.3203,639600.0
2009-12-08 15:30:00,40.51,40.55,40.41,40.49,1789800.0,26.3203,26.3462,26.2553,26.3073,1789800.0
2009-12-09 09:30:00,40.57,40.62,40.29,40.45,832500.0,26.3592,26.3917,26.1773,26.2813,832500.0
2009-12-09 10:00:00,40.45,40.53,40.42,40.49,470800.0,26.2813,26.3333,26.2618,26.3073,470800.0
2009-12-09 10:30:00,40.49,40.75,40.38,40.66,970300.0,26.3073,26.4762,26.2358,26.4177,970300.0
2009-12-09 11:00:00,40.67,40.73,40.63,40.64,730400.0,26.4242,26.4632,26.3982,26.4047,730400.0
2009-12-09 11:30:00,40.64,40.66,40.55,40.58,269000.0,26.4047,26.4177,26.3462,26.3657,269000.0
2009-12-09 12:00:00,40.58,40.59,40.38,40.44,347000.0,26.3657,26.3722,26.2358,26.2748,347000.0
2009-12-09 12:30:00,40.45,40.5,40.38,40.45,383500.0,26.2813,26.3138,26.2358,26.2813,383500.0
2009-12-09 13:00:00,40.44,40.44,40.33,40.41,499500.0,26.2748,26.2748,26.2033,26.2553,499500.0
2009-12-09 13:30:00,40.4,40.42,40.33,40.35,380600.0,26.2488,26.2618,26.2033,26.2163,380600.0
2009-12-09 14:00:00,40.35,40.51,40.34,40.43,803200.0,26.2163,26.3203,26.2098,26.2683,803200.0
2009-12-09 14:30:00,40.43,40.61,40.42,40.58,515300.0,26.2683,26.3852,26.2618,26.3657,515300.0
2009-12-09 15:00:00,40.58,40.77,40.58,40.7,687800.0,26.3657,26.4892,26.3657,26.4437,687800.0
2009-12-09 15:30:00,40.71,40.8,40.66,40.75,3056300.0,26.4502,26.5087,26.4177,26.4762,3056300.0
2009-12-10 09:30:00,40.91,41.03,40.85,40.85,1417300.0,26.5801,26.6581,26.5412,26.5412,1417300.0
2009-12-10 10:00:00,40.85,40.88,40.65,40.79,429800.0,26.5412,26.5607,26.4112,26.5022,429800.0
2009-12-10 10:30:00,40.79,40.88,40.78,40.81,970500.0,26.5022,26.5607,26.4957,26.5152,970500.0
2009-12-10 11:00:00,40.81,40.88,40.74,40.78,791800.0,26.5152,26.5607,26.4697,26.4957,791800.0
2009-12-10 11:30:00,40.78,40.82,40.72,40.79,675700.0,26.4957,26.5217,26.4567,26.5022,675700.0
2009-12-10 12:00:00,40.79,40.83,40.69,40.69,373800.0,26.5022,26.5282,26.4372,26.4372,373800.0
2009-12-10 12:30:00,40.7,40.72,40.63,40.72,257600.0,26.4437,26.4567,26.3982,26.4567,257600.0
2009-12-10 13:00:00,40.71,40.71,40.62,40.66,339700.0,26.4502,26.4502,26.3917,26.4177,339700.0
2009-12-10 13:30:00,40.66,40.76,40.66,40.76,1372400.0,26.4177,26.4827,26.4177,26.4827,1372400.0
2009-12-10 14:00:00,40.77,40.86,40.74,40.85,704500.0,26.4892,26.5477,26.4697,26.5412,704500.0
2009-12-10 14:30:00,40.84,40.89,40.8,40.83,537100.0,26.5347,26.5672,26.5087,26.5282,537100.0
2009-12-10 15:00:00,40.82,40.83,40.73,40.76,600100.0,26.5217,26.5282,26.4632,26.4827,600100.0
2009-12-10 15:30:00,40.76,40.87,40.75,40.86,876300.0,26.4827,26.5542,26.4762,26.5477,876300.0
2009-12-11 09:30:00,41.08,41.12,40.91,41.06,928500.0,26.6906,26.7166,26.5801,26.6776,928500.0
2009-12-11 10:00:00,41.06,41.08,40.95,41.05,1920100.0,26.6776,26.6906,26.6061,26.6711,1920100.0
2009-12-11 10:30:00,41.05,41.12,41.01,41.1,3370400.0,26.6711,26.7166,26.6451,26.7036,3370400.0
2009-12-11 11:00:00,41.11,41.11,40.88,40.91,1564800.0,26.7101,26.7101,26.5607,26.5801,1564800.0
2009-12-11 11:30:00,40.9,40.96,40.86,40.95,2880400.0,26.5736,26.6126,26.5477,26.6061,2880400.0
2009-12-11 12:00:00,40.95,41.06,40.95,41.0,1562800.0,26.6061,26.6776,26.6061,26.6386,1562800.0
2009-12-11 12:30:00,41.0,41.07,40.98,41.06,854100.0,26.6386,26.6841,26.6256,26.6776,854100.0
2009-12-11 13:00:00,41.07,41.08,41.03,41.05,313700.0,26.6841,26.6906,26.6581,26.6711,313700.0
2009-12-11 13:30:00,41.05,41.07,41.01,41.05,1446100.0,26.6711,26.6841,26.6451,26.6711,1446100.0
2009-12-11 14:00:00,41.05,41.1,41.03,41.04,594000.0,26.6711,26.7036,26.6581,26.6646,594000.0
2009-12-11 14:30:00,41.04,41.06,40.99,41.0,670300.0,26.6646,26.6776,26.6321,26.6386,670300.0
2009-12-11 15:00:00,41.0,41.07,40.99,41.06,880400.0,26.6386,26.6841,26.6321,26.6776,880400.0
2009-12-11 15:30:00,41.06,41.08,40.99,41.06,1605000.0,26.6776,26.6906,26.6321,26.6776,1605000.0
2009-12-14 09:30:00,41.31,41.33,41.19,41.24,1339500.0,26.84,26.853,26.7621,26.7946,1339500.0
2009-12-14 10:00:00,41.24,41.28,41.13,41.2,1272400.0,26.7946,26.8205,26.7231,26.7686,1272400.0
2009-12-14 10:30:00,41.2,41.27,41.16,41.22,636800.0,26.7686,26.814,26.7426,26.7816,636800.0
2009-12-14 11:00:00,41.22,41.28,41.18,41.26,835800.0,26.7816,26.8205,26.7556,26.8075,835800.0
2009-12-14 11:30:00,41.26,41.32,41.25,41.28,546400.0,26.8075,26.8465,26.8011,26.8205,546400.0
2009-12-14 12:00:00,41.28,41.33,41.26,41.33,349900.0,26.8205,26.853,26.8075,26.853,349900.0
2009-12-14 12:30:00,41.32,41.41,41.32,41.39,296900.0,26.8465,26.905,26.8465,26.892,296900.0
2009-12-14 13:00:00,41.38,41.4,41.32,41.35,554800.0,26.8855,26.8985,26.8465,26.866,554800.0
2009-12-14 13:30:00,41.36,41.4,41.31,41.39,1056600.0,26.8725,26.8985,26.84,26.892,1056600.0
2009-12-14 14:00:00,41.39,41.39,41.33,41.34,464200.0,26.892,26.892,26.853,26.8595,464200.0
2009-12-14 14:30:00,41.33,41.38,41.28,41.32,843700.0,26.853,26.8855,26.8205,26.8465,843700.0
2009-12-14 15:00:00,41.32,41.37,41.28,41.31,625500.0,26.8465,26.879,26.8205,26.84,625500.0
2009-12-14 15:30:00,41.31,41.38,41.28,41.29,2777200.0,26.84,26.8855,26.8205,26.827,2777200.0
2009-12-15 09:30:00,40.9,41.09,40.85,41.04,1867600.0,26.5736,26.6971,26.5412,26.6646,1867600.0
2009-12-15 10:00:00,41.03,41.22,41.03,41.19,1191200.0,26.6581,26.7816,26.6581,26.7621,1191200.0
2009-12-15 10:30:00,41.19,41.3,41.18,41.23,794500.0,26.7621,26.8335,26.7556,26.7881,794500.0
2009-12-15 11:00:00,41.24,41.25,41.16,41.18,952500.0,26.7946,26.8011,26.7426,26.7556,952500.0
2009-12-15 11:30:00,41.17,41.21,41.11,41.16,823300.0,26.7491,26.7751,26.7101,26.7426,823300.0
2009-12-15 12:00:00,41.15,41.2,41.13,41.15,956300.0,26.7361,26.7686,26.7231,26.7361,956300.0
2009-12-15 12:30:00,41.15,41.15,41.08,41.12,1098100.0,26.7361,26.7361,26.6906,26.7166,1098100.0
2009-12-15 13:00:00,41.11,41.15,41.03,41.03,1065000.0,26.7101,26.7361,26.6581,26.6581,1065000.0
2009-12-15 13:30:00,41.03,41.07,41.0,41.06,1023900.0,26.6581,26.6841,26.6386,26.6776,1023900.0
2009-12-15 14:00:00,41.07,41.07,41.01,41.03,989500.0,26.6841,26.6841,26.6451,26.6581,989500.0
2009-12-15 14:30:00,41.04,41.07,41.01,41.01,905500.0,26.6646,26.6841,26.6451,26.6451,905500.0
2009-12-15 15:00:00,41.01,41.1,40.96,41.01,2069900.0,26.6451,26.7036,26.6126,26.6451,2069900.0
2009-12-15 15:30:00,41.01,41.02,40.92,41.01,2236800.0,26.6451,26.6516,26.5866,26.6451,2236800.0
2009-12-16 09:30:00,41.26,41.36,41.19,41.32,1089400.0,26.8075,26.8725,26.7621,26.8465,1089400.0
2009-12-16 10:00:00,41.32,41.36,41.28,41.29,572800.0,26.8465,26.8725,26.8205,26.827,572800.0
2009-12-16 10:30:00,41.29,41.41,41.29,41.39,404800.0,26.827,26.905,26.827,26.892,404800.0
2009-12-16 11:00:00,41.39,41.41,41.35,41.37,319900.0,26.892,26.905,26.866,26.879,319900.0
2009-12-16 11:30:00,41.38,41.38,41.31,41.35,1697900.0,26.8855,26.8855,26.84,26.866,1697900.0
2009-12-16 12:00:00,41.35,41.37,41.32,41.34,261800.0,26.866,26.879,26.8465,26.8595,261800.0
2009-12-16 12:30:00,41.34,41.36,41.28,41.29,244000.0,26.8595,26.8725,26.8205,26.827,244000.0
2009-12-16 13:00:00,41.29,41.34,41.28,41.33,393600.0,26.827,26.8595,26.8205,26.853,393600.0
2009-12-16 13:30:00,41.33,41.34,41.26,41.27,369100.0,26.853,26.8595,26.8075,26.814,369100.0
2009-12-16 14:00:00,41.26,41.35,41.15,41.25,486800.0,26.8075,26.866,26.7361,26.8011,486800.0
2009-12-16 14:30:00,41.24,41.26,41.08,41.12,564700.0,26.7946,26.8075,26.6906,26.7166,564700.0
2009-12-16 15:00:00,41.11,41.17,41.03,41.03,680600.0,26.7101,26.7491,26.6581,26.6581,680600.0
2009-12-16 15:30:00,41.03,41.16,41.02,41.14,3057100.0,26.6581,26.7426,26.6516,26.7296,3057100.0
2009-12-17 09:30:00,40.43,40.46,40.18,40.2,922100.0,26.2683,26.2878,26.1058,26.1188,922100.0
2009-12-17 10:00:00,40.21,40.3,40.19,40.25,834200.0,26.1253,26.1838,26.1123,26.1513,834200.0
2009-12-17 10:30:00,40.26,40.31,40.2,40.3,422000.0,26.1578,26.1903,26.1188,26.1838,422000.0
2009-12-17 11:00:00,40.3,40.32,40.21,40.23,521500.0,26.1838,26.1968,26.1253,26.1383,521500.0
2009-12-17 11:30:00,40.22,40.23,40.08,40.14,552100.0,26.1318,26.1383,26.0409,26.0799,552100.0
2009-12-17 12:00:00,40.14,40.15,40.06,40.09,307200.0,26.0799,26.0864,26.0279,26.0474,307200.0
2009-12-17 12:30:00,40.09,40.14,39.98,40.01,1739000.0,26.0474,26.0799,25.9759,25.9954,1739000.0
2009-12-17 13:00:00,40.02,40.1,40.02,40.1,207300.0,26.0019,26.0539,26.0019,26.0539,207300.0
2009-12-17 13:30:00,40.1,40.15,40.03,40.12,397300.0,26.0539,26.0864,26.0084,26.0669,397300.0
2009-12-17 14:00:00,40.12,40.17,40.11,40.15,250800.0,26.0669,26.0994,26.0604,26.0864,250800.0
2009-12-17 14:30:00,40.16,40.23,40.15,40.19,365000.0,26.0929,26.1383,26.0864,26.1123,365000.0
2009-12-17 15:00:00,40.18,40.24,40.08,40.09,496400.0,26.1058,26.1448,26.0409,26.0474,496400.0
2009-12-17 15:30:00,40.09,40.19,39.96,39.97,1318500.0,26.0474,26.1123,25.9629,25.9694,1318500.0
2009-12-18 09:30:00,40.1,40.21,40.04,40.17,917600.0,26.0539,26.1253,26.0149,26.0994,917600.0
2009-12-18 10:00:00,40.18,40.23,40.08,40.1,705900.0,26.1058,26.1383,26.0409,26.0539,705900.0
2009-12-18 10:30:00,40.1,40.11,39.97,40.01,463300.0,26.0539,26.0604,25.9694,25.9954,463300.0
2009-12-18 11:00:00,40.02,40.06,39.82,39.86,989900.0,26.0019,26.0279,25.8719,25.8979,989900.0
2009-12-18 11:30:00,39.86,39.88,39.76,39.84,804800.0,25.8979,25.9109,25.833,25.8849,804800.0
2009-12-18 12:00:00,39.84,39.99,39.82,39.95,635100.0,25.8849,25.9824,25.8719,25.9564,635100.0
2009-12-18 12:30:00,39.95,40.02,39.94,39.97,717800.0,25.9564,26.0019,25.9499,25.9694,717800.0
2009-12-18 13:00:00,39.98,40.13,39.97,40.12,491100.0,25.9759,26.0734,25.9694,26.0669,491100.0
2009-12-18 13:30:00,40.12,40.14,40.01,40.03,283000.0,26.0669,26.0799,25.9954,26.0084,283000.0
2009-12-18 14:00:00,40.03,40.05,39.99,40.0,263300.0,26.0084,26.0214,25.9824,25.9889,263300.0
2009-12-18 14:30:00,40.01,40.04,39.81,40.02,1358800.0,25.9954,26.0149,25.8655,26.0019,1358800.0
2009-12-18 15:00:00,40.03,40.06,39.96,39.96,468500.0,26.0084,26.0279,25.9629,25.9629,468500.0
2009-12-18 15:30:00,39.96,40.17,39.93,40.16,2860700.0,25.9629,26.0994,25.9434,26.0929,2860700.0
2009-12-21 09:30:00,40.23,40.36,40.22,40.34,1949200.0,26.1383,26.2228,26.1318,26.2098,1949200.0
2009-12-21 10:00:00,40.34,40.47,40.33,40.41,1053400.0,26.2098,26.2943,26.2033,26.2553,1053400.0
2009-12-21 10:30:00,40.42,40.43,40.32,40.32,1117700.0,26.2618,26.2683,26.1968,26.1968,1117700.0
2009-12-21 11:00:00,40.32,40.33,40.26,40.31,394900.0,26.1968,26.2033,26.1578,26.1903,394900.0
2009-12-21 11:30:00,40.31,40.35,40.29,40.31,480900.0,26.1903,26.2163,26.1773,26.1903,480900.0
2009-12-21 12:00:00,40.3,40.39,40.3,40.32,248700.0,26.1838,26.2423,26.1838,26.1968,248700.0
2009-12-21 12:30:00,40.32,40.33,40.21,40.25,615200.0,26.1968,26.2033,26.1253,26.1513,615200.0
2009-12-21 13:00:00,40.25,40.25,40.16,40.24,697700.0,26.1513,26.1513,26.0929,26.1448,697700.0
2009-12-21 13:30:00,40.24,40.24,40.18,40.22,176500.0,26.1448,26.1448,26.1058,26.1318,176500.0
2009-12-21 14:00:00,40.22,40.26,40.19,40.22,324900.0,26.1318,26.1578,26.1123,26.1318,324900.0
2009-12-21 14:30:00,40.21,40.22,40.16,40.18,1119400.0,26.1253,26.1318,26.0929,26.1058,1119400.0
2009-12-21 15:00:00,40.18,40.19,40.08,40.11,373200.0,26.1058,26.1123,26.0409,26.0604,373200.0
2009-12-21 15:30:00,40.11,40.15,40.05,40.07,1031000.0,26.0604,26.0864,26.0214,26.0344,1031000.0
2009-12-22 09:30:00,40.26,40.35,40.23,40.29,1357000.0,26.1578,26.2163,26.1383,26.1773,1357000.0
2009-12-22 10:00:00,40.29,40.4,40.28,40.37,501100.0,26.1773,26.2488,26.1708,26.2293,501100.0
2009-12-22 10:30:00,40.37,40.37,40.17,40.21,290700.0,26.2293,26.2293,26.0994,26.1253,290700.0
2009-12-22 11:00:00,40.2,40.23,40.16,40.21,266000.0,26.1188,26.1383,26.0929,26.1253,266000.0
2009-12-22 11:30:00,40.2,40.29,40.16,40.29,323400.0,26.1188,26.1773,26.0929,26.1773,323400.0
2009-12-22 12:00:00,40.29,40.33,40.26,40.29,184200.0,26.1773,26.2033,26.1578,26.1773,184200.0
2009-12-22 12:30:00,40.3,40.37,40.3,40.33,139600.0,26.1838,26.2293,26.1838,26.2033,139600.0
2009-12-22 13:00:00,40.33,40.37,40.32,40.33,1117700.0,26.2033,26.2293,26.1968,26.2033,1117700.0
2009-12-22 13:30:00,40.33,40.35,40.28,40.34,1453800.0,26.2033,26.2163,26.1708,26.2098,1453800.0
2009-12-22 14:00:00,40.34,40.35,40.31,40.33,406500.0,26.2098,26.2163,26.1903,26.2033,406500.0
2009-12-22 14:30:00,40.33,40.36,40.31,40.33,221900.0,26.2033,26.2228,26.1903,26.2033,221900.0
2009-12-22 15:00:00,40.34,40.35,40.28,40.3,430200.0,26.2098,26.2163,26.1708,26.1838,430200.0
2009-12-22 15:30:00,40.3,40.35,40.26,40.34,779800.0,26.1838,26.2163,26.1578,26.2098,779800.0
2009-12-23 09:30:00,40.69,40.74,40.57,40.59,1611800.0,26.4372,26.4697,26.3592,26.3722,1611800.0
2009-12-23 10:00:00,40.54,40.58,40.45,40.49,932900.0,26.3397,26.3657,26.2813,26.3073,932900.0
2009-12-23 10:30:00,40.48,40.7,40.48,40.64,619500.0,26.3008,26.4437,26.3008,26.4047,619500.0
2009-12-23 11:00:00,40.64,40.69,40.64,40.67,305200.0,26.4047,26.4372,26.4047,26.4242,305200.0
2009-12-23 11:30:00,40.67,40.77,40.67,40.77,182400.0,26.4242,26.4892,26.4242,26.4892,182400.0
2009-12-23 12:00:00,40.77,40.77,40.73,40.76,152200.0,26.4892,26.4892,26.4632,26.4827,152200.0
2009-12-23 12:30:00,40.76,40.8,40.76,40.79,285300.0,26.4827,26.5087,26.4827,26.5022,285300.0
2009-12-23 13:00:00,40.79,40.82,40.78,40.8,261000.0,26.5022,26.5217,26.4957,26.5087,261000.0
2009-12-23 13:30:00,40.8,40.88,40.79,40.87,273700.0,26.5087,26.5607,26.5022,26.5542,273700.0
2009-12-23 14:00:00,40.86,40.9,40.83,40.83,226200.0,26.5477,26.5736,26.5282,26.5282,226200.0
2009-12-23 14:30:00,40.82,40.86,40.82,40.82,299400.0,26.5217,26.5477,26.5217,26.5217,299400.0
2009-12-23 15:00:00,40.81,40.82,40.77,40.78,1033500.0,26.5152,26.5217,26.4892,26.4957,1033500.0
2009-12-23 15:30:00,40.78,40.78,40.67,40.7,2130200.0,26.4957,26.4957,26.4242,26.4437,2130200.0
2009-12-24 09:30:00,40.62,40.64,40.54,40.61,526200.0,26.7457,26.7588,26.693,26.7391,526200.0
2009-12-24 10:00:00,40.61,40.71,40.61,40.67,160400.0,26.7391,26.8049,26.7391,26.7786,160400.0
2009-12-24 10:30:00,40.66,40.67,40.51,40.58,174600.0,26.772,26.7786,26.6732,26.7193,174600.0
2009-12-24 11:00:00,40.58,40.63,40.52,40.63,313900.0,26.7193,26.7522,26.6798,26.7522,313900.0
2009-12-24 11:30:00,40.62,40.66,40.58,40.64,701100.0,26.7457,26.772,26.7193,26.7588,701100.0
2009-12-24 12:00:00,40.64,40.66,40.61,40.63,215700.0,26.7588,26.772,26.7391,26.7522,215700.0
2009-12-24 12:30:00,40.63,40.68,40.6,40.65,266900.0,26.7522,26.7852,26.7325,26.7654,266900.0
2009-12-28 09:30:00,40.95,40.96,40.84,40.84,597300.0,26.9629,26.9695,26.8905,26.8905,597300.0
2009-12-28 10:00:00,40.84,40.87,40.77,40.81,394300.0,26.8905,26.9103,26.8444,26.8708,394300.0
2009-12-28 10:30:00,40.81,40.82,40.76,40.8,309400.0,26.8708,26.8773,26.8378,26.8642,309400.0
2009-12-28 11:00:00,40.8,40.84,40.79,40.84,233600.0,26.8642,26.8905,26.8576,26.8905,233600.0
2009-12-28 11:30:00,40.84,40.86,40.8,40.82,242700.0,26.8905,26.9037,26.8642,26.8773,242700.0
2009-12-28 12:00:00,40.82,40.83,40.77,40.82,300200.0,26.8773,26.8839,26.8444,26.8773,300200.0
2009-12-28 12:30:00,40.81,40.83,40.78,40.79,592200.0,26.8708,26.8839,26.851,26.8576,592200.0
2009-12-28 13:00:00,40.79,40.85,40.78,40.81,950300.0,26.8576,26.8971,26.851,26.8708,950300.0
2009-12-28 13:30:00,40.82,40.83,40.77,40.79,401300.0,26.8773,26.8839,26.8444,26.8576,401300.0
2009-12-28 14:00:00,40.79,40.81,40.67,40.71,603400.0,26.8576,26.8708,26.7786,26.8049,603400.0
2009-12-28 14:30:00,40.71,40.76,40.71,40.74,851300.0,26.8049,26.8378,26.8049,26.8247,851300.0
2009-12-28 15:00:00,40.74,40.78,40.7,40.7,614200.0,26.8247,26.851,26.7983,26.7983,614200.0
2009-12-28 15:30:00,40.71,40.83,40.7,40.82,1043100.0,26.8049,26.8839,26.7983,26.8773,1043100.0
2009-12-29 09:30:00,40.95,40.96,40.82,40.89,550900.0,26.9629,26.9695,26.8773,26.9234,550900.0
2009-12-29 10:00:00,40.89,40.9,40.83,40.9,530300.0,26.9234,26.93,26.8839,26.93,530300.0
2009-12-29 10:30:00,40.9,40.9,40.8,40.81,241900.0,26.93,26.93,26.8642,26.8708,241900.0
2009-12-29 11:00:00,40.81,40.83,40.67,40.67,357000.0,26.8708,26.8839,26.7786,26.7786,357000.0
2009-12-29 11:30:00,40.67,40.74,40.67,40.7,930000.0,26.7786,26.8247,26.7786,26.7983,930000.0
2009-12-29 12:00:00,40.71,40.73,40.69,40.69,587100.0,26.8049,26.8181,26.7917,26.7917,587100.0
2009-12-29 12:30:00,40.69,40.74,40.68,40.72,336100.0,26.7917,26.8247,26.7852,26.8115,336100.0
2009-12-29 13:00:00,40.73,40.74,40.72,40.74,155600.0,26.8181,26.8247,26.8115,26.8247,155600.0
2009-12-29 13:30:00,40.73,40.83,40.72,40.82,626800.0,26.8181,26.8839,26.8115,26.8773,626800.0
2009-12-29 14:00:00,40.81,40.83,40.8,40.83,270100.0,26.8708,26.8839,26.8642,26.8839,270100.0
2009-12-29 14:30:00,40.83,40.83,40.8,40.81,276200.0,26.8839,26.8839,26.8642,26.8708,276200.0
2009-12-29 15:00:00,40.82,40.87,40.81,40.86,1497600.0,26.8773,26.9103,26.8708,26.9037,1497600.0
2009-12-29 15:30:00,40.86,40.86,40.74,40.75,2640800.0,26.9037,26.9037,26.8247,26.8312,2640800.0
2009-12-30 09:30:00,40.85,40.89,40.72,40.83,985200.0,26.8971,26.9234,26.8115,26.8839,985200.0
2009-12-30 10:00:00,40.84,40.88,40.83,40.87,623500.0,26.8905,26.9168,26.8839,26.9103,623500.0
2009-12-30 10:30:00,40.87,40.88,40.73,40.8,589600.0,26.9103,26.9168,26.8181,26.8642,589600.0
2009-12-30 11:00:00,40.79,40.83,40.77,40.78,333600.0,26.8576,26.8839,26.8444,26.851,333600.0
2009-12-30 11:30:00,40.78,40.87,40.76,40.86,724200.0,26.851,26.9103,26.8378,26.9037,724200.0
2009-12-30 12:00:00,40.86,40.9,40.85,40.89,346600.0,26.9037,26.93,26.8971,26.9234,346600.0
2009-12-30 12:30:00,40.89,40.91,40.87,40.89,291200.0,26.9234,26.9366,26.9103,26.9234,291200.0
2009-12-30 13:00:00,40.89,40.92,40.86,40.87,394100.0,26.9234,26.9432,26.9037,26.9103,394100.0
2009-12-30 13:30:00,40.87,40.9,40.85,40.89,201000.0,26.9103,26.93,26.8971,26.9234,201000.0
2009-12-30 14:00:00,40.89,40.9,40.86,40.88,238900.0,26.9234,26.93,26.9037,26.9168,238900.0
2009-12-30 14:30:00,40.88,40.91,40.87,40.89,178500.0,26.9168,26.9366,26.9103,26.9234,178500.0
2009-12-30 15:00:00,40.9,40.9,40.82,40.84,780900.0,26.93,26.93,26.8773,26.8905,780900.0
2009-12-30 15:30:00,40.84,40.91,40.81,40.88,489900.0,26.8905,26.9366,26.8708,26.9168,489900.0
2009-12-31 09:30:00,41.28,41.35,41.18,41.26,846000.0,27.1802,27.2263,27.1144,27.1671,846000.0
2009-12-31 10:00:00,41.26,41.27,41.12,41.12,256400.0,27.1671,27.1736,27.0749,27.0749,256400.0
2009-12-31 10:30:00,41.12,41.15,41.06,41.14,199900.0,27.0749,27.0946,27.0354,27.088,199900.0
2009-12-31 11:00:00,41.14,41.15,41.05,41.07,224400.0,27.088,27.0946,27.0288,27.0419,224400.0
2009-12-31 11:30:00,41.07,41.16,41.06,41.13,308800.0,27.0419,27.1012,27.0354,27.0815,308800.0
2009-12-31 12:00:00,41.14,41.17,41.11,41.14,164700.0,27.088,27.1078,27.0683,27.088,164700.0
2009-12-31 12:30:00,41.14,41.16,41.11,41.15,128000.0,27.088,27.1012,27.0683,27.0946,128000.0
2009-12-31 13:00:00,41.16,41.16,41.12,41.13,209700.0,27.1012,27.1012,27.0749,27.0815,209700.0
2009-12-31 13:30:00,41.12,41.17,41.12,41.17,302200.0,27.0749,27.1078,27.0749,27.1078,302200.0
2009-12-31 14:00:00,41.17,41.19,41.14,41.15,198500.0,27.1078,27.121,27.088,27.0946,198500.0
2009-12-31 14:30:00,41.15,41.21,41.14,41.21,399900.0,27.0946,27.1341,27.088,27.1341,399900.0
2009-12-31 15:00:00,41.21,41.23,41.18,41.22,249500.0,27.1341,27.1473,27.1144,27.1407,249500.0
2009-12-31 15:30:00,41.22,41.22,41.0,41.0,861000.0,27.1407,27.1407,26.9959,26.9959,861000.0
2010-01-04 09:30:00,41.76,42.16,41.75,42.11,1638000.0,27.4963,27.7596,27.4897,27.7267,1638000.0
2010-01-04 10:00:00,42.11,42.16,42.06,42.15,1343000.0,27.7267,27.7596,27.6938,27.7531,1343000.0
2010-01-04 10:30:00,42.15,42.25,42.15,42.22,1186100.0,27.7531,27.8189,27.7531,27.7991,1186100.0
2010-01-04 11:00:00,42.22,42.24,42.19,42.22,728900.0,27.7991,27.8123,27.7794,27.7991,728900.0
2010-01-04 11:30:00,42.22,42.26,42.21,42.23,917000.0,27.7991,27.8255,27.7926,27.8057,917000.0
2010-01-04 12:00:00,42.24,42.26,42.22,42.24,1387600.0,27.8123,27.8255,27.7991,27.8123,1387600.0
2010-01-04 12:30:00,42.23,42.27,42.23,42.26,609900.0,27.8057,27.8321,27.8057,27.8255,609900.0
2010-01-04 13:00:00,42.26,42.3,42.25,42.29,544300.0,27.8255,27.8518,27.8189,27.8452,544300.0
2010-01-04 13:30:00,42.29,42.3,42.25,42.26,542300.0,27.8452,27.8518,27.8189,27.8255,542300.0
2010-01-04 14:00:00,42.26,42.3,42.25,42.27,1022900.0,27.8255,27.8518,27.8189,27.8321,1022900.0
2010-01-04 14:30:00,42.28,42.35,42.27,42.32,1399500.0,27.8387,27.8847,27.8321,27.865,1399500.0
2010-01-04 15:00:00,42.31,42.33,42.28,42.29,1190200.0,27.8584,27.8716,27.8387,27.8452,1190200.0
2010-01-04 15:30:00,42.29,42.35,42.28,42.35,2663500.0,27.8452,27.8847,27.8387,27.8847,2663500.0
2010-01-05 09:30:00,42.49,42.59,42.38,42.4,2337200.0,27.9769,28.0428,27.9045,27.9177,2337200.0
2010-01-05 10:00:00,42.36,42.64,42.31,42.6,1400100.0,27.8913,28.0757,27.8584,28.0494,1400100.0
2010-01-05 10:30:00,42.61,42.69,42.6,42.64,1043400.0,28.0559,28.1086,28.0494,28.0757,1043400.0
2010-01-05 11:00:00,42.64,42.65,42.53,42.53,545200.0,28.0757,28.0823,28.0033,28.0033,545200.0
2010-01-05 11:30:00,42.53,42.58,42.49,42.57,591300.0,28.0033,28.0362,27.9769,28.0296,591300.0
2010-01-05 12:00:00,42.57,42.61,42.56,42.59,336500.0,28.0296,28.0559,28.023,28.0428,336500.0
2010-01-05 12:30:00,42.59,42.59,42.56,42.57,400700.0,28.0428,28.0428,28.023,28.0296,400700.0
2010-01-05 13:00:00,42.57,42.58,42.45,42.48,502100.0,28.0296,28.0362,27.9506,27.9703,502100.0
2010-01-05 13:30:00,42.48,42.48,42.41,42.44,783400.0,27.9703,27.9703,27.9243,27.944,783400.0
2010-01-05 14:00:00,42.44,42.46,42.32,42.37,1081700.0,27.944,27.9572,27.865,27.8979,1081700.0
2010-01-05 14:30:00,42.37,42.46,42.36,42.46,1133100.0,27.8979,27.9572,27.8913,27.9572,1133100.0
2010-01-05 15:00:00,42.46,42.51,42.45,42.5,658200.0,27.9572,27.9901,27.9506,27.9835,658200.0
2010-01-05 15:30:00,42.5,42.56,42.46,42.53,1794300.0,27.9835,28.023,27.9572,28.0033,1794300.0
2010-01-06 09:30:00,42.61,42.65,42.56,42.63,1025300.0,28.0559,28.0823,28.023,28.0691,1025300.0
2010-01-06 10:00:00,42.62,42.75,42.61,42.73,748900.0,28.0625,28.1481,28.0559,28.135,748900.0
2010-01-06 10:30:00,42.73,42.78,42.64,42.78,360800.0,28.135,28.1679,28.0757,28.1679,360800.0
2010-01-06 11:00:00,42.78,42.8,42.74,42.76,384700.0,28.1679,28.181,28.1415,28.1547,384700.0
2010-01-06 11:30:00,42.76,42.84,42.73,42.73,377700.0,28.1547,28.2074,28.135,28.135,377700.0
2010-01-06 12:00:00,42.73,42.75,42.66,42.67,323100.0,28.135,28.1481,28.0889,28.0954,323100.0
2010-01-06 12:30:00,42.67,42.75,42.66,42.74,173700.0,28.0954,28.1481,28.0889,28.1415,173700.0
2010-01-06 13:00:00,42.74,42.76,42.69,42.74,139500.0,28.1415,28.1547,28.1086,28.1415,139500.0
2010-01-06 13:30:00,42.74,42.75,42.69,42.71,239100.0,28.1415,28.1481,28.1086,28.1218,239100.0
2010-01-06 14:00:00,42.7,42.8,42.7,42.77,384600.0,28.1152,28.181,28.1152,28.1613,384600.0
2010-01-06 14:30:00,42.77,42.83,42.76,42.8,620200.0,28.1613,28.2008,28.1547,28.181,620200.0
2010-01-06 15:00:00,42.81,42.81,42.75,42.77,416100.0,28.1876,28.1876,28.1481,28.1613,416100.0
2010-01-06 15:30:00,42.77,42.81,42.72,42.76,1077900.0,28.1613,28.1876,28.1284,28.1547,1077900.0
2010-01-07 09:30:00,42.41,42.45,42.19,42.19,1900300.0,27.9243,27.9506,27.7794,27.7794,1900300.0
2010-01-07 10:00:00,42.21,42.3,42.19,42.29,543700.0,27.7926,27.8518,27.7794,27.8452,543700.0
2010-01-07 10:30:00,42.28,42.48,42.28,42.43,952200.0,27.8387,27.9703,27.8387,27.9374,952200.0
2010-01-07 11:00:00,42.43,42.46,42.42,42.43,290100.0,27.9374,27.9572,27.9308,27.9374,290100.0
2010-01-07 11:30:00,42.42,42.44,42.33,42.37,238500.0,27.9308,27.944,27.8716,27.8979,238500.0
2010-01-07 12:00:00,42.37,42.44,42.35,42.41,193000.0,27.8979,27.944,27.8847,27.9243,193000.0
2010-01-07 12:30:00,42.41,42.45,42.39,42.4,386500.0,27.9243,27.9506,27.9111,27.9177,386500.0
2010-01-07 13:00:00,42.4,42.42,42.36,42.42,133500.0,27.9177,27.9308,27.8913,27.9308,133500.0
2010-01-07 13:30:00,42.42,42.45,42.4,42.41,234800.0,27.9308,27.9506,27.9177,27.9243,234800.0
2010-01-07 14:00:00,42.41,42.46,42.4,42.45,297800.0,27.9243,27.9572,27.9177,27.9506,297800.0
2010-01-07 14:30:00,42.46,42.53,42.45,42.5,294000.0,27.9572,28.0033,27.9506,27.9835,294000.0
2010-01-07 15:00:00,42.49,42.49,42.39,42.46,637900.0,27.9769,27.9769,27.9111,27.9572,637900.0
2010-01-07 15:30:00,42.47,42.49,42.44,42.45,1330600.0,27.9638,27.9769,27.944,27.9506,1330600.0
2010-01-08 09:30:00,42.47,42.53,42.33,42.49,1841100.0,27.9638,28.0033,27.8716,27.9769,1841100.0
2010-01-08 10:00:00,42.49,42.54,42.46,42.5,927300.0,27.9769,28.0098,27.9572,27.9835,927300.0
2010-01-08 10:30:00,42.51,42.53,42.44,42.53,339300.0,27.9901,28.0033,27.944,28.0033,339300.0
2010-01-08 11:00:00,42.53,42.57,42.5,42.55,430500.0,28.0033,28.0296,27.9835,28.0164,430500.0
2010-01-08 11:30:00,42.56,42.57,42.49,42.57,272000.0,28.023,28.0296,27.9769,28.0296,272000.0
2010-01-08 12:00:00,42.56,42.58,42.56,42.58,165800.0,28.023,28.0362,28.023,28.0362,165800.0
2010-01-08 12:30:00,42.58,42.63,42.56,42.58,257800.0,28.0362,28.0691,28.023,28.0362,257800.0
2010-01-08 13:00:00,42.58,42.66,42.57,42.64,963800.0,28.0362,28.0889,28.0296,28.0757,963800.0
2010-01-08 13:30:00,42.64,42.7,42.61,42.61,244000.0,28.0757,28.1152,28.0559,28.0559,244000.0
2010-01-08 14:00:00,42.61,42.63,42.58,42.63,216500.0,28.0559,28.0691,28.0362,28.0691,216500.0
2010-01-08 14:30:00,42.63,42.65,42.61,42.64,485300.0,28.0691,28.0823,28.0559,28.0757,485300.0
2010-01-08 15:00:00,42.63,42.68,42.62,42.67,290800.0,28.0691,28.102,28.0625,28.0954,290800.0
2010-01-08 15:30:00,42.67,42.74,42.65,42.69,968400.0,28.0954,28.1415,28.0823,28.1086,968400.0
2010-01-11 09:30:00,42.97,42.97,42.71,42.71,1088800.0,28.293,28.293,28.1218,28.1218,1088800.0
2010-01-11 10:00:00,42.72,42.74,42.59,42.71,419300.0,28.1284,28.1415,28.0428,28.1218,419300.0
2010-01-11 10:30:00,42.71,42.73,42.67,42.68,434800.0,28.1218,28.135,28.0954,28.102,434800.0
2010-01-11 11:00:00,42.68,42.68,42.54,42.54,342300.0,28.102,28.102,28.0098,28.0098,342300.0
2010-01-11 11:30:00,42.55,42.66,42.55,42.66,168500.0,28.0164,28.0889,28.0164,28.0889,168500.0
2010-01-11 12:00:00,42.66,42.67,42.61,42.64,347300.0,28.0889,28.0954,28.0559,28.0757,347300.0
2010-01-11 12:30:00,42.64,42.65,42.49,42.54,341600.0,28.0757,28.0823,27.9769,28.0098,341600.0
2010-01-11 13:00:00,42.53,42.57,42.51,42.56,184600.0,28.0033,28.0296,27.9901,28.023,184600.0
2010-01-11 13:30:00,42.56,42.58,42.55,42.56,243100.0,28.023,28.0362,28.0164,28.023,243100.0
2010-01-11 14:00:00,42.56,42.62,42.53,42.58,165600.0,28.023,28.0625,28.0033,28.0362,165600.0
2010-01-11 14:30:00,42.59,42.63,42.56,42.62,467400.0,28.0428,28.0691,28.023,28.0625,467400.0
2010-01-11 15:00:00,42.62,42.73,42.61,42.71,602700.0,28.0625,28.135,28.0559,28.1218,602700.0
2010-01-11 15:30:00,42.71,42.77,42.69,42.74,3025400.0,28.1218,28.1613,28.1086,28.1415,3025400.0
2010-01-12 09:30:00,42.29,42.29,42.08,42.25,943300.0,27.8452,27.8452,27.707,27.8189,943300.0
2010-01-12 10:00:00,42.25,42.29,42.18,42.27,484500.0,27.8189,27.8452,27.7728,27.8321,484500.0
2010-01-12 10:30:00,42.27,42.33,42.26,42.32,334300.0,27.8321,27.8716,27.8255,27.865,334300.0
2010-01-12 11:00:00,42.31,42.32,42.22,42.27,199200.0,27.8584,27.865,27.7991,27.8321,199200.0
2010-01-12 11:30:00,42.28,42.28,42.18,42.2,303900.0,27.8387,27.8387,27.7728,27.786,303900.0
2010-01-12 12:00:00,42.2,42.2,42.0,42.01,424700.0,27.786,27.786,27.6543,27.6609,424700.0
2010-01-12 12:30:00,42.01,42.05,41.92,41.94,605400.0,27.6609,27.6872,27.6016,27.6148,605400.0
2010-01-12 13:00:00,41.94,41.97,41.85,41.91,525900.0,27.6148,27.6345,27.5555,27.595,525900.0
2010-01-12 13:30:00,41.92,42.02,41.91,42.02,319900.0,27.6016,27.6675,27.595,27.6675,319900.0
2010-01-12 14:00:00,42.01,42.03,41.96,42.0,246500.0,27.6609,27.674,27.628,27.6543,246500.0
2010-01-12 14:30:00,42.0,42.13,41.95,42.11,417200.0,27.6543,27.7399,27.6214,27.7267,417200.0
2010-01-12 15:00:00,42.12,42.13,42.04,42.11,1683900.0,27.7333,27.7399,27.6806,27.7267,1683900.0
2010-01-12 15:30:00,42.11,42.14,42.0,42.11,3585100.0,27.7267,27.7465,27.6543,27.7267,3585100.0
2010-01-13 09:30:00,42.27,42.35,42.16,42.16,590800.0,27.8321,27.8847,27.7596,27.7596,590800.0
2010-01-13 10:00:00,42.16,42.18,41.87,41.93,564800.0,27.7596,27.7728,27.5687,27.6082,564800.0
2010-01-13 10:30:00,41.92,42.04,41.86,42.04,289000.0,27.6016,27.6806,27.5621,27.6806,289000.0
2010-01-13 11:00:00,42.05,42.08,41.96,42.07,643600.0,27.6872,27.707,27.628,27.7004,643600.0
2010-01-13 11:30:00,42.07,42.11,42.04,42.08,498800.0,27.7004,27.7267,27.6806,27.707,498800.0
2010-01-13 12:00:00,42.08,42.2,42.08,42.17,318700.0,27.707,27.786,27.707,27.7662,318700.0
2010-01-13 12:30:00,42.17,42.24,42.13,42.14,473100.0,27.7662,27.8123,27.7399,27.7465,473100.0
2010-01-13 13:00:00,42.13,42.16,42.08,42.15,312000.0,27.7399,27.7596,27.707,27.7531,312000.0
2010-01-13 13:30:00,42.15,42.19,42.12,42.14,308200.0,27.7531,27.7794,27.7333,27.7465,308200.0
2010-01-13 14:00:00,42.14,42.22,42.12,42.16,411400.0,27.7465,27.7991,27.7333,27.7596,411400.0
2010-01-13 14:30:00,42.16,42.29,42.15,42.28,480400.0,27.7596,27.8452,27.7531,27.8387,480400.0
2010-01-13 15:00:00,42.28,42.3,42.22,42.29,249300.0,27.8387,27.8518,27.7991,27.8452,249300.0
2010-01-13 15:30:00,42.29,42.36,42.27,42.3,1497400.0,27.8452,27.8913,27.8321,27.8518,1497400.0
2010-01-14 09:30:00,42.22,42.3,42.18,42.24,523500.0,27.7991,27.8518,27.7728,27.8123,523500.0
2010-01-14 10:00:00,42.24,42.36,42.24,42.31,430400.0,27.8123,27.8913,27.8123,27.8584,430400.0
2010-01-14 10:30:00,42.31,42.35,42.18,42.18,551900.0,27.8584,27.8847,27.7728,27.7728,551900.0
2010-01-14 11:00:00,42.17,42.2,42.12,42.18,290700.0,27.7662,27.786,27.7333,27.7728,290700.0
2010-01-14 11:30:00,42.18,42.23,42.15,42.15,298600.0,27.7728,27.8057,27.7531,27.7531,298600.0
2010-01-14 12:00:00,42.16,42.21,42.09,42.12,1089900.0,27.7596,27.7926,27.7136,27.7333,1089900.0
2010-01-14 12:30:00,42.12,42.19,42.09,42.11,1198800.0,27.7333,27.7794,27.7136,27.7267,1198800.0
2010-01-14 13:00:00,42.11,42.15,42.1,42.15,243200.0,27.7267,27.7531,27.7201,27.7531,243200.0
2010-01-14 13:30:00,42.14,42.21,42.14,42.19,154600.0,27.7465,27.7926,27.7465,27.7794,154600.0
2010-01-14 14:00:00,42.18,42.21,42.17,42.19,272000.0,27.7728,27.7926,27.7662,27.7794,272000.0
2010-01-14 14:30:00,42.19,42.25,42.17,42.2,282300.0,27.7794,27.8189,27.7662,27.786,282300.0
2010-01-14 15:00:00,42.2,42.28,42.2,42.25,400300.0,27.786,27.8387,27.786,27.8189,400300.0
2010-01-14 15:30:00,42.25,42.26,42.16,42.2,543700.0,27.8189,27.8255,27.7596,27.786,543700.0
2010-01-15 09:30:00,42.19,42.19,41.86,41.89,1120100.0,27.7794,27.7794,27.5621,27.5819,1120100.0
2010-01-15 10:00:00,41.89,41.89,41.73,41.85,810000.0,27.5819,27.5819,27.4765,27.5555,810000.0
2010-01-15 10:30:00,41.85,41.85,41.72,41.8,510500.0,27.5555,27.5555,27.4699,27.5226,510500.0
2010-01-15 11:00:00,41.81,41.86,41.78,41.8,257500.0,27.5292,27.5621,27.5094,27.5226,257500.0
2010-01-15 11:30:00,41.79,41.8,41.71,41.73,462600.0,27.516,27.5226,27.4633,27.4765,462600.0
2010-01-15 12:00:00,41.73,41.79,41.65,41.65,284000.0,27.4765,27.516,27.4238,27.4238,284000.0
2010-01-15 12:30:00,41.66,41.7,41.61,41.68,293800.0,27.4304,27.4568,27.3975,27.4436,293800.0
2010-01-15 13:00:00,41.68,41.7,41.64,41.69,286200.0,27.4436,27.4568,27.4173,27.4502,286200.0
2010-01-15 13:30:00,41.69,41.78,41.67,41.76,667800.0,27.4502,27.5094,27.437,27.4963,667800.0
2010-01-15 14:00:00,41.76,41.81,41.73,41.73,253700.0,27.4963,27.5292,27.4765,27.4765,253700.0
2010-01-15 14:30:00,41.73,41.75,41.68,41.69,321700.0,27.4765,27.4897,27.4436,27.4502,321700.0
2010-01-15 15:00:00,41.69,41.81,41.69,41.8,338700.0,27.4502,27.5292,27.4502,27.5226,338700.0
2010-01-15 15:30:00,41.8,41.82,41.71,41.71,723300.0,27.5226,27.5358,27.4633,27.4633,723300.0
2010-01-19 09:30:00,41.92,42.27,41.9,42.24,1022200.0,27.6016,27.8321,27.5884,27.8123,1022200.0
2010-01-19 10:00:00,42.24,42.34,42.21,42.3,722400.0,27.8123,27.8782,27.7926,27.8518,722400.0
2010-01-19 10:30:00,42.29,42.41,42.29,42.37,358900.0,27.8452,27.9243,27.8452,27.8979,358900.0
2010-01-19 11:00:00,42.38,42.38,42.29,42.31,252200.0,27.9045,27.9045,27.8452,27.8584,252200.0
2010-01-19 11:30:00,42.32,42.33,42.26,42.28,218300.0,27.865,27.8716,27.8255,27.8387,218300.0
2010-01-19 12:00:00,42.28,42.4,42.27,42.37,390000.0,27.8387,27.9177,27.8321,27.8979,390000.0
2010-01-19 12:30:00,42.38,42.44,42.37,42.41,216300.0,27.9045,27.944,27.8979,27.9243,216300.0
2010-01-19 13:00:00,42.41,42.43,42.36,42.39,559800.0,27.9243,27.9374,27.8913,27.9111,559800.0
2010-01-19 13:30:00,42.4,42.42,42.37,42.41,289300.0,27.9177,27.9308,27.8979,27.9243,289300.0
2010-01-19 14:00:00,42.41,42.45,42.39,42.44,681700.0,27.9243,27.9506,27.9111,27.944,681700.0
2010-01-19 14:30:00,42.44,42.44,42.4,42.42,281700.0,27.944,27.944,27.9177,27.9308,281700.0
2010-01-19 15:00:00,42.42,42.48,42.38,42.48,397400.0,27.9308,27.9703,27.9045,27.9703,397400.0
2010-01-19 15:30:00,42.48,42.53,42.44,42.47,1007500.0,27.9703,28.0033,27.944,27.9638,1007500.0
2010-01-20 09:30:00,41.78,41.82,41.48,41.54,1994900.0,27.5094,27.5358,27.3119,27.3514,1994900.0
2010-01-20 10:00:00,41.54,41.55,41.23,41.24,856100.0,27.3514,27.358,27.1473,27.1539,856100.0
2010-01-20 10:30:00,41.23,41.32,41.21,41.22,949000.0,27.1473,27.2066,27.1341,27.1407,949000.0
2010-01-20 11:00:00,41.21,41.24,41.1,41.23,911300.0,27.1341,27.1539,27.0617,27.1473,911300.0
2010-01-20 11:30:00,41.24,41.28,41.2,41.21,368300.0,27.1539,27.1802,27.1275,27.1341,368300.0
2010-01-20 12:00:00,41.22,41.3,41.17,41.29,394600.0,27.1407,27.1934,27.1078,27.1868,394600.0
2010-01-20 12:30:00,41.3,41.33,41.26,41.3,903900.0,27.1934,27.2131,27.1671,27.1934,903900.0
2010-01-20 13:00:00,41.3,41.31,41.23,41.28,645300.0,27.1934,27.2,27.1473,27.1802,645300.0
2010-01-20 13:30:00,41.27,41.37,41.26,41.34,694400.0,27.1736,27.2395,27.1671,27.2197,694400.0
2010-01-20 14:00:00,41.34,41.37,41.29,41.32,368400.0,27.2197,27.2395,27.1868,27.2066,368400.0
2010-01-20 14:30:00,41.32,41.43,41.31,41.39,397900.0,27.2066,27.279,27.2,27.2526,397900.0
2010-01-20 15:00:00,41.38,41.46,41.37,41.45,904400.0,27.2461,27.2987,27.2395,27.2922,904400.0
2010-01-20 15:30:00,41.44,41.52,41.38,41.38,1863500.0,27.2856,27.3382,27.2461,27.2461,1863500.0
2010-01-21 09:30:00,41.22,41.32,41.05,41.08,912100.0,27.1407,27.2066,27.0288,27.0485,912100.0
2010-01-21 10:00:00,41.08,41.2,40.63,40.64,1669400.0,27.0485,27.1275,26.7522,26.7588,1669400.0
2010-01-21 10:30:00,40.64,40.67,40.47,40.54,1775600.0,26.7588,26.7786,26.6469,26.693,1775600.0
2010-01-21 11:00:00,40.55,40.6,40.35,40.43,1073200.0,26.6996,26.7325,26.5679,26.6205,1073200.0
2010-01-21 11:30:00,40.43,40.48,40.17,40.29,1515900.0,26.6205,26.6535,26.4494,26.5284,1515900.0
2010-01-21 12:00:00,40.29,40.46,40.25,40.27,752300.0,26.5284,26.6403,26.502,26.5152,752300.0
2010-01-21 12:30:00,40.28,40.35,40.25,40.3,439100.0,26.5218,26.5679,26.502,26.535,439100.0
2010-01-21 13:00:00,40.3,40.38,40.21,40.37,472200.0,26.535,26.5876,26.4757,26.581,472200.0
2010-01-21 13:30:00,40.37,40.45,40.37,40.38,406300.0,26.581,26.6337,26.581,26.5876,406300.0
2010-01-21 14:00:00,40.39,40.45,40.27,40.44,1178400.0,26.5942,26.6337,26.5152,26.6271,1178400.0
2010-01-21 14:30:00,40.44,40.49,40.32,40.39,524200.0,26.6271,26.6601,26.5481,26.5942,524200.0
2010-01-21 15:00:00,40.4,40.42,40.22,40.26,701700.0,26.6008,26.614,26.4823,26.5086,701700.0
2010-01-21 15:30:00,40.25,40.35,40.17,40.19,1383600.0,26.502,26.5679,26.4494,26.4625,1383600.0
2010-01-22 09:30:00,39.95,39.96,39.72,39.84,1460300.0,26.3045,26.3111,26.1531,26.2321,1460300.0
2010-01-22 10:00:00,39.84,39.86,39.49,39.71,1386000.0,26.2321,26.2452,26.0016,26.1465,1386000.0
2010-01-22 10:30:00,39.71,39.82,39.65,39.82,897400.0,26.1465,26.2189,26.107,26.2189,897400.0
2010-01-22 11:00:00,39.82,39.99,39.82,39.98,961900.0,26.2189,26.3308,26.2189,26.3243,961900.0
2010-01-22 11:30:00,39.99,40.0,39.8,39.82,565700.0,26.3308,26.3374,26.2057,26.2189,565700.0
2010-01-22 12:00:00,39.82,39.94,39.77,39.94,529600.0,26.2189,26.2979,26.186,26.2979,529600.0
2010-01-22 12:30:00,39.94,39.97,39.85,39.85,581700.0,26.2979,26.3177,26.2387,26.2387,581700.0
2010-01-22 13:00:00,39.85,39.88,39.76,39.8,1046200.0,26.2387,26.2584,26.1794,26.2057,1046200.0
2010-01-22 13:30:00,39.8,39.84,39.67,39.73,754500.0,26.2057,26.2321,26.1201,26.1596,754500.0
2010-01-22 14:00:00,39.73,39.79,39.68,39.68,1640100.0,26.1596,26.1991,26.1267,26.1267,1640100.0
2010-01-22 14:30:00,39.68,39.74,39.5,39.5,1413400.0,26.1267,26.1662,26.0082,26.0082,1413400.0
2010-01-22 15:00:00,39.51,39.6,39.36,39.46,1315800.0,26.0148,26.074,25.916,25.9819,1315800.0
2010-01-22 15:30:00,39.46,39.47,39.21,39.23,2975900.0,25.9819,25.9885,25.8173,25.8304,2975900.0
2010-01-25 09:30:00,39.89,40.0,39.83,39.89,1583200.0,26.265,26.3374,26.2255,26.265,1583200.0
2010-01-25 10:00:00,39.89,39.95,39.69,39.8,2989000.0,26.265,26.3045,26.1333,26.2057,2989000.0
2010-01-25 10:30:00,39.8,39.83,39.63,39.73,1382300.0,26.2057,26.2255,26.0938,26.1596,1382300.0
2010-01-25 11:00:00,39.72,39.74,39.53,39.6,984600.0,26.1531,26.1662,26.028,26.074,984600.0
2010-01-25 11:30:00,39.6,39.66,39.45,39.57,536600.0,26.074,26.1136,25.9753,26.0543,536600.0
2010-01-25 12:00:00,39.57,39.71,39.56,39.63,475300.0,26.0543,26.1465,26.0477,26.0938,475300.0
2010-01-25 12:30:00,39.63,39.76,39.62,39.72,376400.0,26.0938,26.1794,26.0872,26.1531,376400.0
2010-01-25 13:00:00,39.71,39.78,39.67,39.75,252800.0,26.1465,26.1926,26.1201,26.1728,252800.0
2010-01-25 13:30:00,39.75,39.76,39.67,39.72,257300.0,26.1728,26.1794,26.1201,26.1531,257300.0
2010-01-25 14:00:00,39.72,39.8,39.71,39.8,176200.0,26.1531,26.2057,26.1465,26.2057,176200.0
2010-01-25 14:30:00,39.79,39.86,39.72,39.85,296900.0,26.1991,26.2452,26.1531,26.2387,296900.0
2010-01-25 15:00:00,39.86,39.86,39.69,39.71,515600.0,26.2452,26.2452,26.1333,26.1465,515600.0
2010-01-25 15:30:00,39.7,39.77,39.6,39.67,2237000.0,26.1399,26.186,26.074,26.1201,2237000.0
2010-01-26 09:30:00,38.95,38.95,38.74,38.82,2821400.0,25.6461,25.6461,25.5078,25.5605,2821400.0
2010-01-26 10:00:00,38.84,39.16,38.79,39.06,2378100.0,25.5736,25.7843,25.5407,25.7185,2378100.0
2010-01-26 10:30:00,39.07,39.07,38.94,38.99,1210200.0,25.7251,25.7251,25.6395,25.6724,1210200.0
2010-01-26 11:00:00,38.99,39.15,38.97,39.15,1008900.0,25.6724,25.7778,25.6592,25.7778,1008900.0
2010-01-26 11:30:00,39.15,39.23,39.12,39.19,793000.0,25.7778,25.8304,25.758,25.8041,793000.0
2010-01-26 12:00:00,39.19,39.29,39.18,39.29,733600.0,25.8041,25.8699,25.7975,25.8699,733600.0
2010-01-26 12:30:00,39.29,39.37,39.27,39.34,1002000.0,25.8699,25.9226,25.8568,25.9029,1002000.0
2010-01-26 13:00:00,39.35,39.35,39.22,39.25,538400.0,25.9094,25.9094,25.8238,25.8436,538400.0
2010-01-26 13:30:00,39.25,39.31,39.24,39.3,493000.0,25.8436,25.8831,25.837,25.8765,493000.0
2010-01-26 14:00:00,39.3,39.31,39.2,39.2,506500.0,25.8765,25.8831,25.8107,25.8107,506500.0
2010-01-26 14:30:00,39.19,39.22,39.12,39.22,1214500.0,25.8041,25.8238,25.758,25.8238,1214500.0
2010-01-26 15:00:00,39.22,39.22,39.01,39.05,1346900.0,25.8238,25.8238,25.6856,25.7119,1346900.0
2010-01-26 15:30:00,39.05,39.1,38.83,38.85,2529000.0,25.7119,25.7448,25.5671,25.5802,2529000.0
2010-01-27 09:30:00,38.55,38.77,38.51,38.64,1538900.0,25.3827,25.5275,25.3564,25.4419,1538900.0
2010-01-27 10:00:00,38.63,38.63,38.25,38.39,1690600.0,25.4354,25.4354,25.1852,25.2773,1690600.0
2010-01-27 10:30:00,38.39,38.54,38.29,38.51,1003800.0,25.2773,25.3761,25.2115,25.3564,1003800.0
2010-01-27 11:00:00,38.51,38.52,38.38,38.43,582900.0,25.3564,25.3629,25.2708,25.3037,582900.0
2010-01-27 11:30:00,38.43,38.54,38.39,38.52,601800.0,25.3037,25.3761,25.2773,25.3629,601800.0
2010-01-27 12:00:00,38.52,38.54,38.45,38.5,359600.0,25.3629,25.3761,25.3168,25.3498,359600.0
2010-01-27 12:30:00,38.5,38.51,38.36,38.38,584800.0,25.3498,25.3564,25.2576,25.2708,584800.0
2010-01-27 13:00:00,38.37,38.43,38.29,38.3,610700.0,25.2642,25.3037,25.2115,25.2181,610700.0
2010-01-27 13:30:00,38.3,38.42,38.29,38.38,309700.0,25.2181,25.2971,25.2115,25.2708,309700.0
2010-01-27 14:00:00,38.38,38.52,38.21,38.41,1094100.0,25.2708,25.3629,25.1588,25.2905,1094100.0
2010-01-27 14:30:00,38.4,38.69,38.35,38.65,1542500.0,25.2839,25.4749,25.251,25.4485,1542500.0
2010-01-27 15:00:00,38.66,38.73,38.49,38.73,1011300.0,25.4551,25.5012,25.3432,25.5012,1011300.0
2010-01-27 15:30:00,38.73,38.88,38.72,38.76,1237400.0,25.5012,25.6,25.4946,25.521,1237400.0
2010-01-28 09:30:00,39.21,39.35,38.92,39.01,2541100.0,25.8173,25.9094,25.6263,25.6856,2541100.0
2010-01-28 10:00:00,39.01,39.02,38.71,38.77,2131800.0,25.6856,25.6922,25.488,25.5275,2131800.0
2010-01-28 10:30:00,38.76,38.85,38.65,38.71,2281600.0,25.521,25.5802,25.4485,25.488,2281600.0
2010-01-28 11:00:00,38.72,38.73,38.52,38.53,1335500.0,25.4946,25.5012,25.3629,25.3695,1335500.0
2010-01-28 11:30:00,38.52,38.54,38.29,38.49,1414400.0,25.3629,25.3761,25.2115,25.3432,1414400.0
2010-01-28 12:00:00,38.49,38.5,38.33,38.36,739500.0,25.3432,25.3498,25.2378,25.2576,739500.0
2010-01-28 12:30:00,38.36,38.5,38.3,38.5,718000.0,25.2576,25.3498,25.2181,25.3498,718000.0
2010-01-28 13:00:00,38.5,38.62,38.46,38.6,639400.0,25.3498,25.4288,25.3234,25.4156,639400.0
2010-01-28 13:30:00,38.61,38.7,38.58,38.58,1073300.0,25.4222,25.4815,25.4024,25.4024,1073300.0
2010-01-28 14:00:00,38.59,38.62,38.46,38.59,869700.0,25.409,25.4288,25.3234,25.409,869700.0
2010-01-28 14:30:00,38.59,38.7,38.49,38.66,975200.0,25.409,25.4815,25.3432,25.4551,975200.0
2010-01-28 15:00:00,38.65,38.84,38.63,38.77,1350300.0,25.4485,25.5736,25.4354,25.5275,1350300.0
2010-01-28 15:30:00,38.76,38.87,38.58,38.63,2065900.0,25.521,25.5934,25.4024,25.4354,2065900.0
2010-01-29 09:30:00,39.06,39.16,38.91,39.09,1715600.0,25.7185,25.7843,25.6197,25.7382,1715600.0
2010-01-29 10:00:00,39.09,39.18,38.91,39.14,1794600.0,25.7382,25.7975,25.6197,25.7712,1794600.0
2010-01-29 10:30:00,39.15,39.17,38.9,39.0,1174400.0,25.7778,25.7909,25.6131,25.679,1174400.0
2010-01-29 11:00:00,38.99,39.04,38.72,38.75,1879000.0,25.6724,25.7053,25.4946,25.5144,1879000.0
2010-01-29 11:30:00,38.75,38.8,38.63,38.63,1807700.0,25.5144,25.5473,25.4354,25.4354,1807700.0
2010-01-29 12:00:00,38.62,38.69,38.54,38.67,563300.0,25.4288,25.4749,25.3761,25.4617,563300.0
2010-01-29 12:30:00,38.67,38.76,38.59,38.72,371500.0,25.4617,25.521,25.409,25.4946,371500.0
2010-01-29 13:00:00,38.73,38.75,38.67,38.71,450100.0,25.5012,25.5144,25.4617,25.488,450100.0
2010-01-29 13:30:00,38.71,38.71,38.49,38.57,602000.0,25.488,25.488,25.3432,25.3959,602000.0
2010-01-29 14:00:00,38.57,38.61,38.48,38.51,759100.0,25.3959,25.4222,25.3366,25.3564,759100.0
2010-01-29 14:30:00,38.51,38.53,38.19,38.3,1212800.0,25.3564,25.3695,25.1457,25.2181,1212800.0
2010-01-29 15:00:00,38.29,38.32,38.1,38.17,1582000.0,25.2115,25.2312,25.0864,25.1325,1582000.0
2010-01-29 15:30:00,38.17,38.41,38.07,38.27,2463800.0,25.1325,25.2905,25.0666,25.1983,2463800.0
2010-02-01 09:30:00,38.61,38.86,38.61,38.83,1729500.0,25.4222,25.5868,25.4222,25.5671,1729500.0
2010-02-01 10:00:00,38.84,39.06,38.73,38.99,1333700.0,25.5736,25.7185,25.5012,25.6724,1333700.0
2010-02-01 10:30:00,39.0,39.05,38.84,38.84,687700.0,25.679,25.7119,25.5736,25.5736,687700.0
2010-02-01 11:00:00,38.84,39.05,38.81,39.02,560200.0,25.5736,25.7119,25.5539,25.6922,560200.0
2010-02-01 11:30:00,39.02,39.04,38.91,38.92,580100.0,25.6922,25.7053,25.6197,25.6263,580100.0
2010-02-01 12:00:00,38.92,38.99,38.92,38.94,455700.0,25.6263,25.6724,25.6263,25.6395,455700.0
2010-02-01 12:30:00,38.95,39.07,38.93,39.06,373600.0,25.6461,25.7251,25.6329,25.7185,373600.0
2010-02-01 13:00:00,39.07,39.14,39.02,39.12,448000.0,25.7251,25.7712,25.6922,25.758,448000.0
2010-02-01 13:30:00,39.12,39.16,39.07,39.12,435300.0,25.758,25.7843,25.7251,25.758,435300.0
2010-02-01 14:00:00,39.13,39.16,39.02,39.12,932300.0,25.7646,25.7843,25.6922,25.758,932300.0
2010-02-01 14:30:00,39.13,39.21,39.12,39.14,516200.0,25.7646,25.8173,25.758,25.7712,516200.0
2010-02-01 15:00:00,39.15,39.23,39.08,39.18,604400.0,25.7778,25.8304,25.7317,25.7975,604400.0
2010-02-01 15:30:00,39.19,39.34,39.16,39.33,1541200.0,25.8041,25.9029,25.7843,25.8963,1541200.0
2010-02-02 09:30:00,39.31,39.38,39.07,39.1,2346100.0,25.8831,25.9292,25.7251,25.7448,2346100.0
2010-02-02 10:00:00,39.1,39.3,38.98,39.3,2380300.0,25.7448,25.8765,25.6658,25.8765,2380300.0
2010-02-02 10:30:00,39.29,39.43,39.29,39.37,2095400.0,25.8699,25.9621,25.8699,25.9226,2095400.0
2010-02-02 11:00:00,39.35,39.38,39.26,39.36,836100.0,25.9094,25.9292,25.8502,25.916,836100.0
2010-02-02 11:30:00,39.37,39.42,39.33,39.36,538800.0,25.9226,25.9555,25.8963,25.916,538800.0
2010-02-02 12:00:00,39.36,39.47,39.33,39.46,525100.0,25.916,25.9885,25.8963,25.9819,525100.0
2010-02-02 12:30:00,39.46,39.47,39.38,39.45,498000.0,25.9819,25.9885,25.9292,25.9753,498000.0
2010-02-02 13:00:00,39.45,39.47,39.37,39.45,523600.0,25.9753,25.9885,25.9226,25.9753,523600.0
2010-02-02 13:30:00,39.45,39.53,39.44,39.49,875600.0,25.9753,26.028,25.9687,26.0016,875600.0
2010-02-02 14:00:00,39.5,39.51,39.4,39.47,542900.0,26.0082,26.0148,25.9424,25.9885,542900.0
2010-02-02 14:30:00,39.47,39.48,39.39,39.47,1506300.0,25.9885,25.995,25.9358,25.9885,1506300.0
2010-02-02 15:00:00,39.47,39.6,39.44,39.52,1714700.0,25.9885,26.074,25.9687,26.0214,1714700.0
2010-02-02 15:30:00,39.52,39.56,39.45,39.54,4619000.0,26.0214,26.0477,25.9753,26.0345,4619000.0
2010-02-03 09:30:00,39.62,39.71,39.53,39.69,995100.0,26.0872,26.1465,26.028,26.1333,995100.0
2010-02-03 10:00:00,39.68,39.71,39.46,39.47,1016500.0,26.1267,26.1465,25.9819,25.9885,1016500.0
2010-02-03 10:30:00,39.46,39.51,39.31,39.45,810500.0,25.9819,26.0148,25.8831,25.9753,810500.0
2010-02-03 11:00:00,39.45,39.53,39.35,39.35,1984400.0,25.9753,26.028,25.9094,25.9094,1984400.0
2010-02-03 11:30:00,39.36,39.38,39.24,39.24,1041800.0,25.916,25.9292,25.837,25.837,1041800.0
2010-02-03 12:00:00,39.23,39.4,39.22,39.34,587300.0,25.8304,25.9424,25.8238,25.9029,587300.0
2010-02-03 12:30:00,39.34,39.44,39.33,39.4,539500.0,25.9029,25.9687,25.8963,25.9424,539500.0
2010-02-03 13:00:00,39.4,39.55,39.39,39.48,551600.0,25.9424,26.0411,25.9358,25.995,551600.0
2010-02-03 13:30:00,39.48,39.54,39.44,39.47,353600.0,25.995,26.0345,25.9687,25.9885,353600.0
2010-02-03 14:00:00,39.47,39.47,39.37,39.4,500600.0,25.9885,25.9885,25.9226,25.9424,500600.0
2010-02-03 14:30:00,39.39,39.44,39.34,39.4,841000.0,25.9358,25.9687,25.9029,25.9424,841000.0
2010-02-03 15:00:00,39.41,39.5,39.33,39.39,832500.0,25.9489,26.0082,25.8963,25.9358,832500.0
2010-02-03 15:30:00,39.39,39.5,39.37,39.42,1639700.0,25.9358,26.0082,25.9226,25.9555,1639700.0
2010-02-04 09:30:00,38.76,38.77,38.24,38.27,2199200.0,25.521,25.5275,25.1786,25.1983,2199200.0
2010-02-04 10:00:00,38.27,38.4,38.1,38.13,1803800.0,25.1983,25.2839,25.0864,25.1061,1803800.0
2010-02-04 10:30:00,38.13,38.24,38.1,38.1,945700.0,25.1061,25.1786,25.0864,25.0864,945700.0
2010-02-04 11:00:00,38.09,38.18,38.0,38.07,1587400.0,25.0798,25.1391,25.0206,25.0666,1587400.0
2010-02-04 11:30:00,38.07,38.08,37.74,37.88,1084100.0,25.0666,25.0732,24.8494,24.9415,1084100.0
2010-02-04 12:00:00,37.88,37.97,37.83,37.83,736300.0,24.9415,25.0008,24.9086,24.9086,736300.0
2010-02-04 12:30:00,37.83,37.89,37.7,37.81,437900.0,24.9086,24.9481,24.823,24.8954,437900.0
2010-02-04 13:00:00,37.81,37.87,37.72,37.79,372600.0,24.8954,24.935,24.8362,24.8823,372600.0
2010-02-04 13:30:00,37.79,37.81,37.71,37.72,791100.0,24.8823,24.8954,24.8296,24.8362,791100.0
2010-02-04 14:00:00,37.73,37.84,37.7,37.82,870600.0,24.8428,24.9152,24.823,24.902,870600.0
2010-02-04 14:30:00,37.82,37.91,37.8,37.86,822200.0,24.902,24.9613,24.8889,24.9284,822200.0
2010-02-04 15:00:00,37.87,37.88,37.62,37.67,962500.0,24.935,24.9415,24.7703,24.8033,962500.0
2010-02-04 15:30:00,37.66,37.72,37.53,37.55,1469900.0,24.7967,24.8362,24.7111,24.7243,1469900.0
2010-02-05 09:30:00,37.25,37.36,36.93,36.95,4066500.0,24.5267,24.5992,24.316,24.3292,4066500.0
2010-02-05 10:00:00,36.95,37.06,36.66,37.02,2319100.0,24.3292,24.4016,24.1382,24.3753,2319100.0
2010-02-05 10:30:00,37.03,37.24,37.03,37.09,1263800.0,24.3819,24.5201,24.3819,24.4214,1263800.0
2010-02-05 11:00:00,37.09,37.13,36.95,37.0,865000.0,24.4214,24.4477,24.3292,24.3621,865000.0
2010-02-05 11:30:00,36.99,37.01,36.61,36.72,1038500.0,24.3555,24.3687,24.1053,24.1778,1038500.0
2010-02-05 12:00:00,36.72,36.84,36.69,36.8,681000.0,24.1778,24.2568,24.158,24.2304,681000.0
2010-02-05 12:30:00,36.81,36.82,36.66,36.78,585700.0,24.237,24.2436,24.1382,24.2173,585700.0
2010-02-05 13:00:00,36.78,36.78,36.46,36.48,922300.0,24.2173,24.2173,24.0066,24.0197,922300.0
2010-02-05 13:30:00,36.48,36.5,36.24,36.25,1104500.0,24.0197,24.0329,23.8617,23.8683,1104500.0
2010-02-05 14:00:00,36.26,36.6,36.26,36.58,856200.0,23.8749,24.0987,23.8749,24.0856,856200.0
2010-02-05 14:30:00,36.57,36.67,36.46,36.65,1611000.0,24.079,24.1448,24.0066,24.1317,1611000.0
2010-02-05 15:00:00,36.66,37.19,36.65,37.02,3105200.0,24.1382,24.4872,24.1317,24.3753,3105200.0
2010-02-05 15:30:00,37.03,37.27,36.98,37.25,2959500.0,24.3819,24.5399,24.3489,24.5267,2959500.0
2010-02-08 09:30:00,37.33,37.33,36.9,37.05,1371200.0,24.5794,24.5794,24.2963,24.395,1371200.0
2010-02-08 10:00:00,37.06,37.28,37.05,37.22,811600.0,24.4016,24.5465,24.395,24.507,811600.0
2010-02-08 10:30:00,37.22,37.4,37.16,37.39,580400.0,24.507,24.6255,24.4675,24.6189,580400.0
2010-02-08 11:00:00,37.4,37.53,37.39,37.39,538300.0,24.6255,24.7111,24.6189,24.6189,538300.0
2010-02-08 11:30:00,37.39,37.43,37.29,37.33,683700.0,24.6189,24.6452,24.5531,24.5794,683700.0
2010-02-08 12:00:00,37.34,37.41,37.26,37.4,457900.0,24.586,24.6321,24.5333,24.6255,457900.0
2010-02-08 12:30:00,37.4,37.41,37.3,37.36,273300.0,24.6255,24.6321,24.5596,24.5992,273300.0
2010-02-08 13:00:00,37.36,37.36,37.1,37.15,242900.0,24.5992,24.5992,24.428,24.4609,242900.0
2010-02-08 13:30:00,37.16,37.17,37.05,37.08,223800.0,24.4675,24.474,24.395,24.4148,223800.0
2010-02-08 14:00:00,37.08,37.23,37.08,37.18,311500.0,24.4148,24.5136,24.4148,24.4806,311500.0
2010-02-08 14:30:00,37.17,37.19,37.06,37.09,281300.0,24.474,24.4872,24.4016,24.4214,281300.0
2010-02-08 15:00:00,37.08,37.12,36.95,37.01,487200.0,24.4148,24.4411,24.3292,24.3687,487200.0
2010-02-08 15:30:00,37.01,37.09,36.79,36.83,2954700.0,24.3687,24.4214,24.2238,24.2502,2954700.0
2010-02-09 09:30:00,37.76,37.93,37.69,37.73,1441900.0,24.8625,24.9745,24.8164,24.8428,1441900.0
2010-02-09 10:00:00,37.73,37.89,37.62,37.82,1029300.0,24.8428,24.9481,24.7703,24.902,1029300.0
2010-02-09 10:30:00,37.82,37.88,37.67,37.68,881200.0,24.902,24.9415,24.8033,24.8099,881200.0
2010-02-09 11:00:00,37.68,37.68,37.47,37.51,922500.0,24.8099,24.8099,24.6716,24.6979,922500.0
2010-02-09 11:30:00,37.53,38.09,37.47,37.97,2006700.0,24.7111,25.0798,24.6716,25.0008,2006700.0
2010-02-09 12:00:00,37.98,38.35,37.97,38.22,1010500.0,25.0074,25.251,25.0008,25.1654,1010500.0
2010-02-09 12:30:00,38.22,38.28,37.89,38.07,1718300.0,25.1654,25.2049,24.9481,25.0666,1718300.0
2010-02-09 13:00:00,38.08,38.18,37.95,38.01,755600.0,25.0732,25.1391,24.9876,25.0271,755600.0
2010-02-09 13:30:00,38.0,38.08,37.96,38.02,401900.0,25.0206,25.0732,24.9942,25.0337,401900.0
2010-02-09 14:00:00,38.02,38.04,37.9,37.95,477200.0,25.0337,25.0469,24.9547,24.9876,477200.0
2010-02-09 14:30:00,37.96,38.04,37.83,37.86,509900.0,24.9942,25.0469,24.9086,24.9284,509900.0
2010-02-09 15:00:00,37.86,38.08,37.84,38.04,1386300.0,24.9284,25.0732,24.9152,25.0469,1386300.0
2010-02-09 15:30:00,38.04,38.05,37.85,37.98,2063300.0,25.0469,25.0535,24.9218,25.0074,2063300.0
2010-02-10 09:30:00,38.04,38.21,37.96,38.0,1223800.0,25.0469,25.1588,24.9942,25.0206,1223800.0
2010-02-10 10:00:00,38.01,38.01,37.51,37.56,1078000.0,25.0271,25.0271,24.6979,24.7308,1078000.0
2010-02-10 10:30:00,37.56,37.72,37.48,37.7,657900.0,24.7308,24.8362,24.6782,24.823,657900.0
2010-02-10 11:00:00,37.71,37.83,37.6,37.82,514000.0,24.8296,24.9086,24.7572,24.902,514000.0
2010-02-10 11:30:00,37.82,37.87,37.71,37.74,448200.0,24.902,24.935,24.8296,24.8494,448200.0
2010-02-10 12:00:00,37.74,38.0,37.68,38.0,819600.0,24.8494,25.0206,24.8099,25.0206,819600.0
2010-02-10 12:30:00,38.0,38.07,37.93,37.96,357600.0,25.0206,25.0666,24.9745,24.9942,357600.0
2010-02-10 13:00:00,37.96,38.13,37.92,38.12,348000.0,24.9942,25.1061,24.9679,25.0996,348000.0
2010-02-10 13:30:00,38.13,38.13,37.91,37.94,452200.0,25.1061,25.1061,24.9613,24.981,452200.0
2010-02-10 14:00:00,37.95,38.06,37.95,37.99,308000.0,24.9876,25.0601,24.9876,25.014,308000.0
2010-02-10 14:30:00,37.99,37.99,37.89,37.92,411200.0,25.014,25.014,24.9481,24.9679,411200.0
2010-02-10 15:00:00,37.92,38.03,37.91,38.0,682100.0,24.9679,25.0403,24.9613,25.0206,682100.0
2010-02-10 15:30:00,37.99,38.0,37.79,37.9,868600.0,25.014,25.0206,24.8823,24.9547,868600.0
2010-02-11 09:30:00,38.11,38.14,37.84,38.07,1025200.0,25.093,25.1127,24.9152,25.0666,1025200.0
2010-02-11 10:00:00,38.06,38.28,37.94,38.19,1161300.0,25.0601,25.2049,24.981,25.1457,1161300.0
2010-02-11 10:30:00,38.19,38.19,37.97,38.03,641100.0,25.1457,25.1457,25.0008,25.0403,641100.0
2010-02-11 11:00:00,38.03,38.39,38.03,38.38,451000.0,25.0403,25.2773,25.0403,25.2708,451000.0
2010-02-11 11:30:00,38.38,38.62,38.31,38.54,495500.0,25.2708,25.4288,25.2247,25.3761,495500.0
2010-02-11 12:00:00,38.54,38.68,38.52,38.59,318400.0,25.3761,25.4683,25.3629,25.409,318400.0
2010-02-11 12:30:00,38.58,38.65,38.55,38.62,243200.0,25.4024,25.4485,25.3827,25.4288,243200.0
2010-02-11 13:00:00,38.62,38.71,38.56,38.67,238700.0,25.4288,25.488,25.3893,25.4617,238700.0
2010-02-11 13:30:00,38.68,38.76,38.58,38.65,325200.0,25.4683,25.521,25.4024,25.4485,325200.0
2010-02-11 14:00:00,38.64,38.81,38.62,38.81,794100.0,25.4419,25.5539,25.4288,25.5539,794100.0
2010-02-11 14:30:00,38.81,38.82,38.69,38.75,1047300.0,25.5539,25.5605,25.4749,25.5144,1047300.0
2010-02-11 15:00:00,38.75,38.81,38.7,38.74,403800.0,25.5144,25.5539,25.4815,25.5078,403800.0
2010-02-11 15:30:00,38.73,38.83,38.7,38.8,2029000.0,25.5012,25.5671,25.4815,25.5473,2029000.0
2010-02-12 09:30:00,37.98,38.12,37.8,38.06,1458000.0,25.0074,25.0996,24.8889,25.0601,1458000.0
2010-02-12 10:00:00,38.06,38.15,37.87,38.12,965400.0,25.0601,25.1193,24.935,25.0996,965400.0
2010-02-12 10:30:00,38.12,38.19,37.95,38.04,522000.0,25.0996,25.1457,24.9876,25.0469,522000.0
2010-02-12 11:00:00,38.04,38.21,37.98,38.13,349800.0,25.0469,25.1588,25.0074,25.1061,349800.0
2010-02-12 11:30:00,38.13,38.19,38.08,38.18,443500.0,25.1061,25.1457,25.0732,25.1391,443500.0
2010-02-12 12:00:00,38.18,38.49,38.18,38.39,676800.0,25.1391,25.3432,25.1391,25.2773,676800.0
2010-02-12 12:30:00,38.4,38.43,38.31,38.35,372500.0,25.2839,25.3037,25.2247,25.251,372500.0
2010-02-12 13:00:00,38.35,38.36,38.1,38.2,519200.0,25.251,25.2576,25.0864,25.1522,519200.0
2010-02-12 13:30:00,38.19,38.28,38.12,38.24,583900.0,25.1457,25.2049,25.0996,25.1786,583900.0
2010-02-12 14:00:00,38.24,38.5,38.22,38.45,451600.0,25.1786,25.3498,25.1654,25.3168,451600.0
2010-02-12 14:30:00,38.45,38.46,38.32,38.38,303800.0,25.3168,25.3234,25.2312,25.2708,303800.0
2010-02-12 15:00:00,38.36,38.38,38.25,38.28,576000.0,25.2576,25.2708,25.1852,25.2049,576000.0
2010-02-12 15:30:00,38.28,38.46,38.19,38.39,835900.0,25.2049,25.3234,25.1457,25.2773,835900.0
2010-02-16 09:30:00,38.95,39.02,38.74,38.86,1065100.0,25.6461,25.6922,25.5078,25.5868,1065100.0
2010-02-16 10:00:00,38.86,38.97,38.78,38.95,688200.0,25.5868,25.6592,25.5341,25.6461,688200.0
2010-02-16 10:30:00,38.96,39.13,38.96,39.04,1011600.0,25.6526,25.7646,25.6526,25.7053,1011600.0
2010-02-16 11:00:00,39.04,39.15,39.01,39.14,433600.0,25.7053,25.7778,25.6856,25.7712,433600.0
2010-02-16 11:30:00,39.14,39.29,39.14,39.22,833900.0,25.7712,25.8699,25.7712,25.8238,833900.0
2010-02-16 12:00:00,39.22,39.24,39.18,39.22,370400.0,25.8238,25.837,25.7975,25.8238,370400.0
2010-02-16 12:30:00,39.22,39.22,39.16,39.2,273700.0,25.8238,25.8238,25.7843,25.8107,273700.0
2010-02-16 13:00:00,39.2,39.25,39.13,39.25,380800.0,25.8107,25.8436,25.7646,25.8436,380800.0
2010-02-16 13:30:00,39.25,39.26,39.18,39.23,371600.0,25.8436,25.8502,25.7975,25.8304,371600.0
2010-02-16 14:00:00,39.23,39.27,39.17,39.25,393300.0,25.8304,25.8568,25.7909,25.8436,393300.0
2010-02-16 14:30:00,39.25,39.25,39.18,39.23,438800.0,25.8436,25.8436,25.7975,25.8304,438800.0
2010-02-16 15:00:00,39.23,39.28,39.21,39.27,339800.0,25.8304,25.8633,25.8173,25.8568,339800.0
2010-02-16 15:30:00,39.27,39.39,39.26,39.33,2188000.0,25.8568,25.9358,25.8502,25.8963,2188000.0
2010-02-17 09:30:00,39.59,39.62,39.45,39.49,1811600.0,26.0675,26.0872,25.9753,26.0016,1811600.0
2010-02-17 10:00:00,39.49,39.56,39.38,39.53,736400.0,26.0016,26.0477,25.9292,26.028,736400.0
2010-02-17 10:30:00,39.55,39.61,39.42,39.45,726700.0,26.0411,26.0806,25.9555,25.9753,726700.0
2010-02-17 11:00:00,39.44,39.44,39.3,39.31,652800.0,25.9687,25.9687,25.8765,25.8831,652800.0
2010-02-17 11:30:00,39.3,39.35,39.23,39.33,326800.0,25.8765,25.9094,25.8304,25.8963,326800.0
2010-02-17 12:00:00,39.34,39.45,39.33,39.42,310100.0,25.9029,25.9753,25.8963,25.9555,310100.0
2010-02-17 12:30:00,39.42,39.44,39.34,39.41,236800.0,25.9555,25.9687,25.9029,25.9489,236800.0
2010-02-17 13:00:00,39.42,39.49,39.42,39.47,228500.0,25.9555,26.0016,25.9555,25.9885,228500.0
2010-02-17 13:30:00,39.47,39.48,39.39,39.43,258600.0,25.9885,25.995,25.9358,25.9621,258600.0
2010-02-17 14:00:00,39.44,39.44,39.27,39.35,800800.0,25.9687,25.9687,25.8568,25.9094,800800.0
2010-02-17 14:30:00,39.35,39.44,39.34,39.42,460600.0,25.9094,25.9687,25.9029,25.9555,460600.0
2010-02-17 15:00:00,39.43,39.47,39.39,39.43,516400.0,25.9621,25.9885,25.9358,25.9621,516400.0
2010-02-17 15:30:00,39.43,39.5,39.39,39.49,1372000.0,25.9621,26.0082,25.9358,26.0016,1372000.0
2010-02-18 09:30:00,39.18,39.44,39.14,39.38,1440400.0,25.7975,25.9687,25.7712,25.9292,1440400.0
2010-02-18 10:00:00,39.39,39.48,39.27,39.31,823600.0,25.9358,25.995,25.8568,25.8831,823600.0
2010-02-18 10:30:00,39.3,39.47,39.23,39.44,599700.0,25.8765,25.9885,25.8304,25.9687,599700.0
2010-02-18 11:00:00,39.44,39.46,39.37,39.39,528000.0,25.9687,25.9819,25.9226,25.9358,528000.0
2010-02-18 11:30:00,39.39,39.44,39.34,39.39,455400.0,25.9358,25.9687,25.9029,25.9358,455400.0
2010-02-18 12:00:00,39.39,39.41,39.34,39.39,315300.0,25.9358,25.9489,25.9029,25.9358,315300.0
2010-02-18 12:30:00,39.39,39.39,39.32,39.39,389800.0,25.9358,25.9358,25.8897,25.9358,389800.0
2010-02-18 13:00:00,39.39,39.42,39.38,39.4,247600.0,25.9358,25.9555,25.9292,25.9424,247600.0
2010-02-18 13:30:00,39.41,39.52,39.41,39.5,501900.0,25.9489,26.0214,25.9489,26.0082,501900.0
2010-02-18 14:00:00,39.51,39.63,39.47,39.61,511600.0,26.0148,26.0938,25.9885,26.0806,511600.0
2010-02-18 14:30:00,39.6,39.73,39.59,39.71,398400.0,26.074,26.1596,26.0675,26.1465,398400.0
2010-02-18 15:00:00,39.71,39.73,39.63,39.64,436500.0,26.1465,26.1596,26.0938,26.1004,436500.0
2010-02-18 15:30:00,39.63,39.7,39.59,39.62,2587200.0,26.0938,26.1399,26.0675,26.0872,2587200.0
2010-02-19 09:30:00,39.15,39.26,39.06,39.08,1397500.0,25.7778,25.8502,25.7185,25.7317,1397500.0
2010-02-19 10:00:00,39.07,39.2,39.03,39.18,668400.0,25.7251,25.8107,25.6987,25.7975,668400.0
2010-02-19 10:30:00,39.17,39.23,39.13,39.18,436600.0,25.7909,25.8304,25.7646,25.7975,436600.0
2010-02-19 11:00:00,39.19,39.4,39.18,39.38,714000.0,25.8041,25.9424,25.7975,25.9292,714000.0
2010-02-19 11:30:00,39.37,39.42,39.27,39.42,553700.0,25.9226,25.9555,25.8568,25.9555,553700.0
2010-02-19 12:00:00,39.42,39.48,39.37,39.44,398400.0,25.9555,25.995,25.9226,25.9687,398400.0
2010-02-19 12:30:00,39.45,39.47,39.37,39.43,299900.0,25.9753,25.9885,25.9226,25.9621,299900.0
2010-02-19 13:00:00,39.43,39.44,39.35,39.36,276700.0,25.9621,25.9687,25.9094,25.916,276700.0
2010-02-19 13:30:00,39.36,39.4,39.31,39.33,175500.0,25.916,25.9424,25.8831,25.8963,175500.0
2010-02-19 14:00:00,39.32,39.34,39.26,39.33,341300.0,25.8897,25.9029,25.8502,25.8963,341300.0
2010-02-19 14:30:00,39.33,39.39,39.31,39.31,439000.0,25.8963,25.9358,25.8831,25.8831,439000.0
2010-02-19 15:00:00,39.31,39.33,39.21,39.23,481500.0,25.8831,25.8963,25.8173,25.8304,481500.0
2010-02-19 15:30:00,39.23,39.36,39.23,39.3,1547100.0,25.8304,25.916,25.8304,25.8765,1547100.0
2010-02-22 09:30:00,39.55,39.57,39.29,39.43,782000.0,26.0411,26.0543,25.8699,25.9621,782000.0
2010-02-22 10:00:00,39.43,39.44,39.27,39.41,904900.0,25.9621,25.9687,25.8568,25.9489,904900.0
2010-02-22 10:30:00,39.42,39.47,39.3,39.31,651800.0,25.9555,25.9885,25.8765,25.8831,651800.0
2010-02-22 11:00:00,39.3,39.35,39.25,39.29,455700.0,25.8765,25.9094,25.8436,25.8699,455700.0
2010-02-22 11:30:00,39.29,39.36,39.26,39.32,527800.0,25.8699,25.916,25.8502,25.8897,527800.0
2010-02-22 12:00:00,39.32,39.38,39.3,39.32,421600.0,25.8897,25.9292,25.8765,25.8897,421600.0
2010-02-22 12:30:00,39.33,39.41,39.33,39.38,336700.0,25.8963,25.9489,25.8963,25.9292,336700.0
2010-02-22 13:00:00,39.39,39.4,39.31,39.35,410200.0,25.9358,25.9424,25.8831,25.9094,410200.0
2010-02-22 13:30:00,39.34,39.42,39.34,39.35,581800.0,25.9029,25.9555,25.9029,25.9094,581800.0
2010-02-22 14:00:00,39.35,39.44,39.35,39.42,402600.0,25.9094,25.9687,25.9094,25.9555,402600.0
2010-02-22 14:30:00,39.42,39.47,39.4,39.45,530700.0,25.9555,25.9885,25.9424,25.9753,530700.0
2010-02-22 15:00:00,39.44,39.48,39.41,39.45,527500.0,25.9687,25.995,25.9489,25.9753,527500.0
2010-02-22 15:30:00,39.44,39.45,39.26,39.31,1690200.0,25.9687,25.9753,25.8502,25.8831,1690200.0
2010-02-23 09:30:00,39.15,39.2,38.99,39.1,1275100.0,25.7778,25.8107,25.6724,25.7448,1275100.0
2010-02-23 10:00:00,39.07,39.1,38.66,38.73,1277900.0,25.7251,25.7448,25.4551,25.5012,1277900.0
2010-02-23 10:30:00,38.74,38.82,38.64,38.8,856600.0,25.5078,25.5605,25.4419,25.5473,856600.0
2010-02-23 11:00:00,38.81,38.85,38.68,38.75,449800.0,25.5539,25.5802,25.4683,25.5144,449800.0
2010-02-23 11:30:00,38.75,38.81,38.71,38.73,742500.0,25.5144,25.5539,25.488,25.5012,742500.0
2010-02-23 12:00:00,38.72,38.72,38.52,38.55,299600.0,25.4946,25.4946,25.3629,25.3827,299600.0
2010-02-23 12:30:00,38.55,38.58,38.45,38.5,489600.0,25.3827,25.4024,25.3168,25.3498,489600.0
2010-02-23 13:00:00,38.5,38.57,38.45,38.56,735400.0,25.3498,25.3959,25.3168,25.3893,735400.0
2010-02-23 13:30:00,38.56,38.57,38.47,38.5,241400.0,25.3893,25.3959,25.33,25.3498,241400.0
2010-02-23 14:00:00,38.5,38.53,38.41,38.46,480000.0,25.3498,25.3695,25.2905,25.3234,480000.0
2010-02-23 14:30:00,38.47,38.6,38.42,38.55,473100.0,25.33,25.4156,25.2971,25.3827,473100.0
2010-02-23 15:00:00,38.56,38.62,38.51,38.59,374100.0,25.3893,25.4288,25.3564,25.409,374100.0
2010-02-23 15:30:00,38.6,38.6,38.42,38.45,2047900.0,25.4156,25.4156,25.2971,25.3168,2047900.0
2010-02-24 09:30:00,38.75,38.94,38.74,38.87,992000.0,25.5144,25.6395,25.5078,25.5934,992000.0
2010-02-24 10:00:00,38.86,38.88,38.57,38.64,1043300.0,25.5868,25.6,25.3959,25.4419,1043300.0
2010-02-24 10:30:00,38.64,39.06,38.6,38.97,748800.0,25.4419,25.7185,25.4156,25.6592,748800.0
2010-02-24 11:00:00,38.98,39.03,38.81,38.87,381100.0,25.6658,25.6987,25.5539,25.5934,381100.0
2010-02-24 11:30:00,38.86,38.92,38.82,38.9,341700.0,25.5868,25.6263,25.5605,25.6131,341700.0
2010-02-24 12:00:00,38.89,38.94,38.83,38.87,149000.0,25.6066,25.6395,25.5671,25.5934,149000.0
2010-02-24 12:30:00,38.89,38.92,38.81,38.83,188400.0,25.6066,25.6263,25.5539,25.5671,188400.0
2010-02-24 13:00:00,38.82,38.96,38.81,38.92,149200.0,25.5605,25.6526,25.5539,25.6263,149200.0
2010-02-24 13:30:00,38.91,38.94,38.84,38.91,97900.0,25.6197,25.6395,25.5736,25.6197,97900.0
2010-02-24 14:00:00,38.92,38.92,38.8,38.82,308200.0,25.6263,25.6263,25.5473,25.5605,308200.0
2010-02-24 14:30:00,38.83,38.83,38.7,38.73,462500.0,25.5671,25.5671,25.4815,25.5012,462500.0
2010-02-24 15:00:00,38.73,38.82,38.72,38.78,225000.0,25.5012,25.5605,25.4946,25.5341,225000.0
2010-02-24 15:30:00,38.78,38.94,38.76,38.92,796400.0,25.5341,25.6395,25.521,25.6263,796400.0
2010-02-25 09:30:00,38.01,38.05,37.85,38.01,1320100.0,25.0271,25.0535,24.9218,25.0271,1320100.0
2010-02-25 10:00:00,38.01,38.05,37.91,38.04,2013900.0,25.0271,25.0535,24.9613,25.0469,2013900.0
2010-02-25 10:30:00,38.05,38.1,37.98,38.04,871500.0,25.0535,25.0864,25.0074,25.0469,871500.0
2010-02-25 11:00:00,38.04,38.09,38.0,38.02,563900.0,25.0469,25.0798,25.0206,25.0337,563900.0
2010-02-25 11:30:00,38.02,38.02,37.92,37.94,298100.0,25.0337,25.0337,24.9679,24.981,298100.0
2010-02-25 12:00:00,37.94,38.03,37.92,38.0,215000.0,24.981,25.0403,24.9679,25.0206,215000.0
2010-02-25 12:30:00,38.0,38.1,38.0,38.05,2183600.0,25.0206,25.0864,25.0206,25.0535,2183600.0
2010-02-25 13:00:00,38.06,38.08,38.02,38.05,413400.0,25.0601,25.0732,25.0337,25.0535,413400.0
2010-02-25 13:30:00,38.06,38.37,38.06,38.37,604300.0,25.0601,25.2642,25.0601,25.2642,604300.0
2010-02-25 14:00:00,38.39,38.45,38.31,38.33,1251800.0,25.2773,25.3168,25.2247,25.2378,1251800.0
2010-02-25 14:30:00,38.34,38.44,38.33,38.39,459600.0,25.2444,25.3103,25.2378,25.2773,459600.0
2010-02-25 15:00:00,38.39,38.56,38.36,38.53,474200.0,25.2773,25.3893,25.2576,25.3695,474200.0
2010-02-25 15:30:00,38.53,38.63,38.49,38.59,1675400.0,25.3695,25.4354,25.3432,25.409,1675400.0
2010-02-26 09:30:00,38.66,38.72,38.48,38.6,1005400.0,25.4551,25.4946,25.3366,25.4156,1005400.0
2010-02-26 10:00:00,38.6,38.68,38.41,38.66,1500900.0,25.4156,25.4683,25.2905,25.4551,1500900.0
2010-02-26 10:30:00,38.67,38.87,38.67,38.77,608300.0,25.4617,25.5934,25.4617,25.5275,608300.0
2010-02-26 11:00:00,38.77,38.87,38.72,38.82,455800.0,25.5275,25.5934,25.4946,25.5605,455800.0
2010-02-26 11:30:00,38.81,38.9,38.79,38.83,271800.0,25.5539,25.6131,25.5407,25.5671,271800.0
2010-02-26 12:00:00,38.83,38.86,38.76,38.81,285300.0,25.5671,25.5868,25.521,25.5539,285300.0
2010-02-26 12:30:00,38.8,38.83,38.73,38.79,311000.0,25.5473,25.5671,25.5012,25.5407,311000.0
2010-02-26 13:00:00,38.79,38.86,38.76,38.86,188500.0,25.5407,25.5868,25.521,25.5868,188500.0
2010-02-26 13:30:00,38.86,38.94,38.83,38.91,271500.0,25.5868,25.6395,25.5671,25.6197,271500.0
2010-02-26 14:00:00,38.9,38.94,38.86,38.91,212800.0,25.6131,25.6395,25.5868,25.6197,212800.0
2010-02-26 14:30:00,38.91,38.96,38.87,38.96,260600.0,25.6197,25.6526,25.5934,25.6526,260600.0
2010-02-26 15:00:00,38.96,39.01,38.89,38.98,445400.0,25.6526,25.6856,25.6066,25.6658,445400.0
2010-02-26 15:30:00,38.97,39.05,38.92,38.94,2517800.0,25.6592,25.7119,25.6263,25.6395,2517800.0
2010-03-01 09:30:00,39.45,39.54,39.38,39.4,518800.0,25.9753,26.0345,25.9292,25.9424,518800.0
2010-03-01 10:00:00,39.38,39.61,39.35,39.49,824500.0,25.9292,26.0806,25.9094,26.0016,824500.0
2010-03-01 10:30:00,39.48,39.61,39.4,39.56,417100.0,25.995,26.0806,25.9424,26.0477,417100.0
2010-03-01 11:00:00,39.56,39.71,39.55,39.64,831800.0,26.0477,26.1465,26.0411,26.1004,831800.0
2010-03-01 11:30:00,39.65,39.68,39.6,39.65,323800.0,26.107,26.1267,26.074,26.107,323800.0
2010-03-01 12:00:00,39.66,39.72,39.64,39.64,311700.0,26.1136,26.1531,26.1004,26.1004,311700.0
2010-03-01 12:30:00,39.64,39.68,39.62,39.64,251400.0,26.1004,26.1267,26.0872,26.1004,251400.0
2010-03-01 13:00:00,39.64,39.68,39.59,39.6,372500.0,26.1004,26.1267,26.0675,26.074,372500.0
2010-03-01 13:30:00,39.61,39.72,39.61,39.72,179700.0,26.0806,26.1531,26.0806,26.1531,179700.0
2010-03-01 14:00:00,39.72,39.72,39.65,39.68,315600.0,26.1531,26.1531,26.107,26.1267,315600.0
2010-03-01 14:30:00,39.68,39.7,39.62,39.66,954800.0,26.1267,26.1399,26.0872,26.1136,954800.0
2010-03-01 15:00:00,39.66,39.66,39.59,39.62,642600.0,26.1136,26.1136,26.0675,26.0872,642600.0
2010-03-01 15:30:00,39.62,39.7,39.6,39.67,1244400.0,26.0872,26.1399,26.074,26.1201,1244400.0
2010-03-02 09:30:00,40.03,40.08,39.92,40.02,1126700.0,26.3572,26.3901,26.2847,26.3506,1126700.0
2010-03-02 10:00:00,40.02,40.08,39.87,39.97,814600.0,26.3506,26.3901,26.2518,26.3177,814600.0
2010-03-02 10:30:00,39.97,40.12,39.96,40.07,572500.0,26.3177,26.4164,26.3111,26.3835,572500.0
2010-03-02 11:00:00,40.07,40.17,40.05,40.15,393400.0,26.3835,26.4494,26.3703,26.4362,393400.0
2010-03-02 11:30:00,40.16,40.19,40.11,40.12,498400.0,26.4428,26.4625,26.4098,26.4164,498400.0
2010-03-02 12:00:00,40.13,40.15,40.07,40.12,275900.0,26.423,26.4362,26.3835,26.4164,275900.0
2010-03-02 12:30:00,40.12,40.14,40.06,40.13,382900.0,26.4164,26.4296,26.3769,26.423,382900.0
2010-03-02 13:00:00,40.13,40.21,40.13,40.19,305800.0,26.423,26.4757,26.423,26.4625,305800.0
2010-03-02 13:30:00,40.19,40.29,40.18,40.27,320400.0,26.4625,26.5284,26.4559,26.5152,320400.0
2010-03-02 14:00:00,40.27,40.29,40.13,40.14,559200.0,26.5152,26.5284,26.423,26.4296,559200.0
2010-03-02 14:30:00,40.15,40.16,39.99,40.02,689700.0,26.4362,26.4428,26.3308,26.3506,689700.0
2010-03-02 15:00:00,40.01,40.1,40.01,40.02,418200.0,26.344,26.4033,26.344,26.3506,418200.0
2010-03-02 15:30:00,40.02,40.08,39.96,40.06,854100.0,26.3506,26.3901,26.3111,26.3769,854100.0
2010-03-03 09:30:00,40.29,40.41,40.23,40.41,1235300.0,26.5284,26.6074,26.4889,26.6074,1235300.0
2010-03-03 10:00:00,40.42,40.49,40.37,40.43,1049500.0,26.614,26.6601,26.581,26.6205,1049500.0
2010-03-03 10:30:00,40.43,40.56,40.4,40.55,1111500.0,26.6205,26.7061,26.6008,26.6996,1111500.0
2010-03-03 11:00:00,40.55,40.6,40.52,40.59,969000.0,26.6996,26.7325,26.6798,26.7259,969000.0
2010-03-03 11:30:00,40.59,40.6,40.52,40.55,580400.0,26.7259,26.7325,26.6798,26.6996,580400.0
2010-03-03 12:00:00,40.56,40.56,40.47,40.51,505200.0,26.7061,26.7061,26.6469,26.6732,505200.0
2010-03-03 12:30:00,40.51,40.52,40.39,40.41,590700.0,26.6732,26.6798,26.5942,26.6074,590700.0
2010-03-03 13:00:00,40.41,40.47,40.39,40.39,475000.0,26.6074,26.6469,26.5942,26.5942,475000.0
2010-03-03 13:30:00,40.39,40.43,40.36,40.42,492300.0,26.5942,26.6205,26.5745,26.614,492300.0
2010-03-03 14:00:00,40.42,40.44,40.2,40.22,765500.0,26.614,26.6271,26.4691,26.4823,765500.0
2010-03-03 14:30:00,40.22,40.26,40.04,40.13,1031800.0,26.4823,26.5086,26.3638,26.423,1031800.0
2010-03-03 15:00:00,40.13,40.24,40.11,40.21,1279400.0,26.423,26.4954,26.4098,26.4757,1279400.0
2010-03-03 15:30:00,40.21,40.29,40.15,40.16,2068800.0,26.4757,26.5284,26.4362,26.4428,2068800.0
2010-03-04 09:30:00,40.21,40.24,40.13,40.19,606200.0,26.4757,26.4954,26.423,26.4625,606200.0
2010-03-04 10:00:00,40.18,40.22,39.9,39.97,675900.0,26.4559,26.4823,26.2716,26.3177,675900.0
2010-03-04 10:30:00,39.96,39.97,39.75,39.87,2079600.0,26.3111,26.3177,26.1728,26.2518,2079600.0
2010-03-04 11:00:00,39.87,40.0,39.85,39.91,2794200.0,26.2518,26.3374,26.2387,26.2782,2794200.0
2010-03-04 11:30:00,39.92,39.94,39.81,39.86,2089100.0,26.2847,26.2979,26.2123,26.2452,2089100.0
2010-03-04 12:00:00,39.87,39.89,39.81,39.88,1732200.0,26.2518,26.265,26.2123,26.2584,1732200.0
2010-03-04 12:30:00,39.88,39.9,39.81,39.86,2377000.0,26.2584,26.2716,26.2123,26.2452,2377000.0
2010-03-04 13:00:00,39.86,39.96,39.85,39.89,1746700.0,26.2452,26.3111,26.2387,26.265,1746700.0
2010-03-04 13:30:00,39.89,39.9,39.77,39.84,1976600.0,26.265,26.2716,26.186,26.2321,1976600.0
2010-03-04 14:00:00,39.84,39.91,39.81,39.89,1993800.0,26.2321,26.2782,26.2123,26.265,1993800.0
2010-03-04 14:30:00,39.9,39.94,39.87,39.9,1573800.0,26.2716,26.2979,26.2518,26.2716,1573800.0
2010-03-04 15:00:00,39.9,39.91,39.82,39.9,1606600.0,26.2716,26.2782,26.2189,26.2716,1606600.0
2010-03-04 15:30:00,39.91,40.01,39.85,39.86,5913100.0,26.2782,26.344,26.2387,26.2452,5913100.0
2010-03-05 09:30:00,40.41,40.57,40.33,40.54,1049300.0,26.6074,26.7127,26.5547,26.693,1049300.0
2010-03-05 10:00:00,40.54,40.72,40.49,40.7,1047900.0,26.693,26.8115,26.6601,26.7983,1047900.0
2010-03-05 10:30:00,40.71,40.71,40.64,40.71,519600.0,26.8049,26.8049,26.7588,26.8049,519600.0
2010-03-05 11:00:00,40.71,40.82,40.71,40.79,618300.0,26.8049,26.8773,26.8049,26.8576,618300.0
2010-03-05 11:30:00,40.79,40.8,40.72,40.78,685900.0,26.8576,26.8642,26.8115,26.851,685900.0
2010-03-05 12:00:00,40.76,40.8,40.74,40.76,405300.0,26.8378,26.8642,26.8247,26.8378,405300.0
2010-03-05 12:30:00,40.76,40.82,40.73,40.82,353300.0,26.8378,26.8773,26.8181,26.8773,353300.0
2010-03-05 13:00:00,40.81,40.83,40.77,40.82,248500.0,26.8708,26.8839,26.8444,26.8773,248500.0
2010-03-05 13:30:00,40.82,40.83,40.74,40.81,700100.0,26.8773,26.8839,26.8247,26.8708,700100.0
2010-03-05 14:00:00,40.8,40.81,40.76,40.8,219600.0,26.8642,26.8708,26.8378,26.8642,219600.0
2010-03-05 14:30:00,40.79,40.89,40.79,40.89,396900.0,26.8576,26.9234,26.8576,26.9234,396900.0
2010-03-05 15:00:00,40.89,40.98,40.88,40.9,611700.0,26.9234,26.9827,26.9168,26.93,611700.0
2010-03-05 15:30:00,40.9,41.04,40.89,41.03,3428400.0,26.93,27.0222,26.9234,27.0156,3428400.0
2010-03-08 09:30:00,41.15,41.24,41.08,41.08,1372300.0,27.0946,27.1539,27.0485,27.0485,1372300.0
2010-03-08 10:00:00,41.09,41.19,41.08,41.15,949600.0,27.0551,27.121,27.0485,27.0946,949600.0
2010-03-08 10:30:00,41.15,41.16,41.05,41.13,1007700.0,27.0946,27.1012,27.0288,27.0815,1007700.0
2010-03-08 11:00:00,41.13,41.15,40.99,41.02,995700.0,27.0815,27.0946,26.9893,27.009,995700.0
2010-03-08 11:30:00,41.02,41.1,40.99,41.07,475900.0,27.009,27.0617,26.9893,27.0419,475900.0
2010-03-08 12:00:00,41.07,41.13,41.04,41.12,513500.0,27.0419,27.0815,27.0222,27.0749,513500.0
2010-03-08 12:30:00,41.12,41.15,41.06,41.13,484800.0,27.0749,27.0946,27.0354,27.0815,484800.0
2010-03-08 13:00:00,41.14,41.2,41.13,41.18,578300.0,27.088,27.1275,27.0815,27.1144,578300.0
2010-03-08 13:30:00,41.18,41.21,41.17,41.2,422900.0,27.1144,27.1341,27.1078,27.1275,422900.0
2010-03-08 14:00:00,41.2,41.21,41.13,41.17,433200.0,27.1275,27.1341,27.0815,27.1078,433200.0
2010-03-08 14:30:00,41.17,41.19,41.13,41.14,506500.0,27.1078,27.121,27.0815,27.088,506500.0
2010-03-08 15:00:00,41.13,41.18,41.12,41.15,600800.0,27.0815,27.1144,27.0749,27.0946,600800.0
2010-03-08 15:30:00,41.15,41.15,41.04,41.06,1805200.0,27.0946,27.0946,27.0222,27.0354,1805200.0
2010-03-09 09:30:00,40.87,41.02,40.83,41.01,1248900.0,26.9103,27.009,26.8839,27.0024,1248900.0
2010-03-09 10:00:00,41.01,41.12,40.96,41.07,891500.0,27.0024,27.0749,26.9695,27.0419,891500.0
2010-03-09 10:30:00,41.06,41.22,41.05,41.21,1592400.0,27.0354,27.1407,27.0288,27.1341,1592400.0
2010-03-09 11:00:00,41.2,41.21,41.09,41.18,718200.0,27.1275,27.1341,27.0551,27.1144,718200.0
2010-03-09 11:30:00,41.17,41.26,41.15,41.25,615000.0,27.1078,27.1671,27.0946,27.1605,615000.0
2010-03-09 12:00:00,41.25,41.33,41.24,41.32,1565000.0,27.1605,27.2131,27.1539,27.2066,1565000.0
2010-03-09 12:30:00,41.33,41.34,41.26,41.34,549000.0,27.2131,27.2197,27.1671,27.2197,549000.0
2010-03-09 13:00:00,41.35,41.37,41.31,41.34,312800.0,27.2263,27.2395,27.2,27.2197,312800.0
2010-03-09 13:30:00,41.34,41.39,41.3,41.32,624600.0,27.2197,27.2526,27.1934,27.2066,624600.0
2010-03-09 14:00:00,41.32,41.41,41.31,41.41,261600.0,27.2066,27.2658,27.2,27.2658,261600.0
2010-03-09 14:30:00,41.41,41.41,41.19,41.21,864700.0,27.2658,27.2658,27.121,27.1341,864700.0
2010-03-09 15:00:00,41.2,41.23,40.99,41.06,1619900.0,27.1275,27.1473,26.9893,27.0354,1619900.0
2010-03-09 15:30:00,41.05,41.22,41.03,41.22,3141500.0,27.0288,27.1407,27.0156,27.1407,3141500.0
2010-03-10 09:30:00,41.33,41.41,41.28,41.3,780100.0,27.2131,27.2658,27.1802,27.1934,780100.0
2010-03-10 10:00:00,41.31,41.51,41.31,41.49,656000.0,27.2,27.3317,27.2,27.3185,656000.0
2010-03-10 10:30:00,41.49,41.6,41.49,41.58,308600.0,27.3185,27.3909,27.3185,27.3777,308600.0
2010-03-10 11:00:00,41.59,41.66,41.57,41.59,469000.0,27.3843,27.4304,27.3712,27.3843,469000.0
2010-03-10 11:30:00,41.59,41.61,41.47,41.53,453600.0,27.3843,27.3975,27.3053,27.3448,453600.0
2010-03-10 12:00:00,41.52,41.54,41.3,41.3,769400.0,27.3382,27.3514,27.1934,27.1934,769400.0
2010-03-10 12:30:00,41.3,41.44,41.25,41.43,424200.0,27.1934,27.2856,27.1605,27.279,424200.0
2010-03-10 13:00:00,41.42,41.48,41.37,41.39,310300.0,27.2724,27.3119,27.2395,27.2526,310300.0
2010-03-10 13:30:00,41.39,41.43,41.32,41.34,333000.0,27.2526,27.279,27.2066,27.2197,333000.0
2010-03-10 14:00:00,41.33,41.51,41.3,41.49,478900.0,27.2131,27.3317,27.1934,27.3185,478900.0
2010-03-10 14:30:00,41.49,41.56,41.46,41.47,801100.0,27.3185,27.3646,27.2987,27.3053,801100.0
2010-03-10 15:00:00,41.48,41.55,41.41,41.42,574200.0,27.3119,27.358,27.2658,27.2724,574200.0
2010-03-10 15:30:00,41.4,41.52,41.35,41.51,1265600.0,27.2592,27.3382,27.2263,27.3317,1265600.0
2010-03-11 09:30:00,41.23,41.26,41.0,41.06,2185500.0,27.1473,27.1671,26.9959,27.0354,2185500.0
2010-03-11 10:00:00,41.07,41.23,41.06,41.2,483500.0,27.0419,27.1473,27.0354,27.1275,483500.0
2010-03-11 10:30:00,41.2,41.34,41.2,41.29,704000.0,27.1275,27.2197,27.1275,27.1868,704000.0
2010-03-11 11:00:00,41.3,41.3,41.2,41.25,822400.0,27.1934,27.1934,27.1275,27.1605,822400.0
2010-03-11 11:30:00,41.25,41.27,41.19,41.24,311300.0,27.1605,27.1736,27.121,27.1539,311300.0
2010-03-11 12:00:00,41.25,41.26,41.15,41.16,441900.0,27.1605,27.1671,27.0946,27.1012,441900.0
2010-03-11 12:30:00,41.16,41.26,41.16,41.25,317600.0,27.1012,27.1671,27.1012,27.1605,317600.0
2010-03-11 13:00:00,41.26,41.29,41.23,41.26,369100.0,27.1671,27.1868,27.1473,27.1671,369100.0
2010-03-11 13:30:00,41.25,41.31,41.24,41.24,368300.0,27.1605,27.2,27.1539,27.1539,368300.0
2010-03-11 14:00:00,41.24,41.24,41.19,41.24,415200.0,27.1539,27.1539,27.121,27.1539,415200.0
2010-03-11 14:30:00,41.23,41.3,41.21,41.26,596700.0,27.1473,27.1934,27.1341,27.1671,596700.0
2010-03-11 15:00:00,41.26,41.42,41.26,41.38,1161000.0,27.1671,27.2724,27.1671,27.2461,1161000.0
2010-03-11 15:30:00,41.38,41.48,41.35,41.46,1077100.0,27.2461,27.3119,27.2263,27.2987,1077100.0
2010-03-12 09:30:00,41.65,41.65,41.47,41.51,816700.0,27.4238,27.4238,27.3053,27.3317,816700.0
2010-03-12 10:00:00,41.51,41.51,41.26,41.37,1106600.0,27.3317,27.3317,27.1671,27.2395,1106600.0
2010-03-12 10:30:00,41.37,41.41,41.3,41.35,572600.0,27.2395,27.2658,27.1934,27.2263,572600.0
2010-03-12 11:00:00,41.36,41.41,41.33,41.37,778600.0,27.2329,27.2658,27.2131,27.2395,778600.0
2010-03-12 11:30:00,41.37,41.38,41.3,41.31,429800.0,27.2395,27.2461,27.1934,27.2,429800.0
2010-03-12 12:00:00,41.3,41.37,41.28,41.35,390000.0,27.1934,27.2395,27.1802,27.2263,390000.0
2010-03-12 12:30:00,41.34,41.35,41.27,41.31,493900.0,27.2197,27.2263,27.1736,27.2,493900.0
2010-03-12 13:00:00,41.32,41.38,41.31,41.35,170800.0,27.2066,27.2461,27.2,27.2263,170800.0
2010-03-12 13:30:00,41.35,41.38,41.33,41.37,138300.0,27.2263,27.2461,27.2131,27.2395,138300.0
2010-03-12 14:00:00,41.37,41.39,41.31,41.34,283900.0,27.2395,27.2526,27.2,27.2197,283900.0
2010-03-12 14:30:00,41.33,41.37,41.29,41.33,566600.0,27.2131,27.2395,27.1868,27.2131,566600.0
2010-03-12 15:00:00,41.32,41.36,41.25,41.26,441000.0,27.2066,27.2329,27.1605,27.1671,441000.0
2010-03-12 15:30:00,41.25,41.37,41.25,41.35,1584100.0,27.1605,27.2395,27.1605,27.2263,1584100.0
2010-03-15 09:30:00,41.02,41.16,40.97,40.98,998000.0,27.009,27.1012,26.9761,26.9827,998000.0
2010-03-15 10:00:00,40.97,41.1,40.93,41.04,822900.0,26.9761,27.0617,26.9498,27.0222,822900.0
2010-03-15 10:30:00,41.05,41.08,40.95,40.99,443200.0,27.0288,27.0485,26.9629,26.9893,443200.0
2010-03-15 11:00:00,40.99,41.01,40.77,40.82,582800.0,26.9893,27.0024,26.8444,26.8773,582800.0
2010-03-15 11:30:00,40.81,40.87,40.78,40.81,417500.0,26.8708,26.9103,26.851,26.8708,417500.0
2010-03-15 12:00:00,40.81,40.85,40.75,40.83,283200.0,26.8708,26.8971,26.8312,26.8839,283200.0
2010-03-15 12:30:00,40.83,40.89,40.8,40.83,385400.0,26.8839,26.9234,26.8642,26.8839,385400.0
2010-03-15 13:00:00,40.83,40.87,40.81,40.84,495700.0,26.8839,26.9103,26.8708,26.8905,495700.0
2010-03-15 13:30:00,40.84,40.89,40.84,40.87,395900.0,26.8905,26.9234,26.8905,26.9103,395900.0
2010-03-15 14:00:00,40.88,40.88,40.81,40.86,212400.0,26.9168,26.9168,26.8708,26.9037,212400.0
2010-03-15 14:30:00,40.86,40.93,40.8,40.92,462400.0,26.9037,26.9498,26.8642,26.9432,462400.0
2010-03-15 15:00:00,40.92,41.04,40.92,41.01,466200.0,26.9432,27.0222,26.9432,27.0024,466200.0
2010-03-15 15:30:00,41.03,41.09,41.0,41.04,1215200.0,27.0156,27.0551,26.9959,27.0222,1215200.0
2010-03-16 09:30:00,41.22,41.25,41.06,41.13,563900.0,27.1407,27.1605,27.0354,27.0815,563900.0
2010-03-16 10:00:00,41.13,41.19,41.1,41.18,387000.0,27.0815,27.121,27.0617,27.1144,387000.0
2010-03-16 10:30:00,41.18,41.34,41.17,41.31,399200.0,27.1144,27.2197,27.1078,27.2,399200.0
2010-03-16 11:00:00,41.32,41.43,41.32,41.4,338500.0,27.2066,27.279,27.2066,27.2592,338500.0
2010-03-16 11:30:00,41.41,41.43,41.34,41.36,274300.0,27.2658,27.279,27.2197,27.2329,274300.0
2010-03-16 12:00:00,41.36,41.39,41.32,41.34,343500.0,27.2329,27.2526,27.2066,27.2197,343500.0
2010-03-16 12:30:00,41.34,41.34,41.27,41.3,222900.0,27.2197,27.2197,27.1736,27.1934,222900.0
2010-03-16 13:00:00,41.3,41.33,41.29,41.31,165700.0,27.1934,27.2131,27.1868,27.2,165700.0
2010-03-16 13:30:00,41.31,41.32,41.27,41.32,184100.0,27.2,27.2066,27.1736,27.2066,184100.0
2010-03-16 14:00:00,41.31,41.51,41.26,41.45,830400.0,27.2,27.3317,27.1671,27.2922,830400.0
2010-03-16 14:30:00,41.46,41.46,41.26,41.44,573000.0,27.2987,27.2987,27.1671,27.2856,573000.0
2010-03-16 15:00:00,41.45,41.5,41.38,41.46,469400.0,27.2922,27.3251,27.2461,27.2987,469400.0
2010-03-16 15:30:00,41.46,41.56,41.44,41.54,1426500.0,27.2987,27.3646,27.2856,27.3514,1426500.0
2010-03-17 09:30:00,41.97,42.07,41.95,42.07,902100.0,27.6345,27.7004,27.6214,27.7004,902100.0
2010-03-17 10:00:00,42.07,42.11,41.92,41.92,469100.0,27.7004,27.7267,27.6016,27.6016,469100.0
2010-03-17 10:30:00,41.92,41.99,41.92,41.98,476100.0,27.6016,27.6477,27.6016,27.6411,476100.0
2010-03-17 11:00:00,41.98,42.05,41.95,42.03,261800.0,27.6411,27.6872,27.6214,27.674,261800.0
2010-03-17 11:30:00,42.04,42.06,42.01,42.03,398400.0,27.6806,27.6938,27.6609,27.674,398400.0
2010-03-17 12:00:00,42.02,42.06,42.01,42.02,365300.0,27.6675,27.6938,27.6609,27.6675,365300.0
2010-03-17 12:30:00,42.03,42.04,41.99,42.02,361600.0,27.674,27.6806,27.6477,27.6675,361600.0
2010-03-17 13:00:00,42.03,42.08,42.02,42.08,202100.0,27.674,27.707,27.6675,27.707,202100.0
2010-03-17 13:30:00,42.09,42.15,42.08,42.1,429000.0,27.7136,27.7531,27.707,27.7201,429000.0
2010-03-17 14:00:00,42.11,42.17,42.09,42.14,491900.0,27.7267,27.7662,27.7136,27.7465,491900.0
2010-03-17 14:30:00,42.15,42.15,41.9,41.9,578900.0,27.7531,27.7531,27.5884,27.5884,578900.0
2010-03-17 15:00:00,41.9,41.97,41.8,41.89,542400.0,27.5884,27.6345,27.5226,27.5819,542400.0
2010-03-17 15:30:00,41.89,41.97,41.85,41.96,1146300.0,27.5819,27.6345,27.5555,27.628,1146300.0
2010-03-18 09:30:00,41.87,41.88,41.77,41.88,626200.0,27.5687,27.5753,27.5029,27.5753,626200.0
2010-03-18 10:00:00,41.89,41.92,41.78,41.78,322500.0,27.5819,27.6016,27.5094,27.5094,322500.0
2010-03-18 10:30:00,41.77,41.8,41.68,41.79,286400.0,27.5029,27.5226,27.4436,27.516,286400.0
2010-03-18 11:00:00,41.79,41.8,41.71,41.73,1039300.0,27.516,27.5226,27.4633,27.4765,1039300.0
2010-03-18 11:30:00,41.74,41.74,41.53,41.57,440100.0,27.4831,27.4831,27.3448,27.3712,440100.0
2010-03-18 12:00:00,41.56,41.59,41.47,41.59,440500.0,27.3646,27.3843,27.3053,27.3843,440500.0
2010-03-18 12:30:00,41.59,41.6,41.52,41.56,705100.0,27.3843,27.3909,27.3382,27.3646,705100.0
2010-03-18 13:00:00,41.56,41.64,41.54,41.61,260300.0,27.3646,27.4173,27.3514,27.3975,260300.0
2010-03-18 13:30:00,41.61,41.66,41.58,41.62,214000.0,27.3975,27.4304,27.3777,27.4041,214000.0
2010-03-18 14:00:00,41.65,41.66,41.59,41.64,275700.0,27.4238,27.4304,27.3843,27.4173,275700.0
2010-03-18 14:30:00,41.65,41.71,41.59,41.64,744300.0,27.4238,27.4633,27.3843,27.4173,744300.0
2010-03-18 15:00:00,41.64,41.68,41.61,41.65,375600.0,27.4173,27.4436,27.3975,27.4238,375600.0
2010-03-18 15:30:00,41.64,41.74,41.64,41.67,1352000.0,27.4173,27.4831,27.4173,27.437,1352000.0
2010-03-19 09:30:00,41.77,41.83,41.58,41.62,898300.0,27.5029,27.5424,27.3777,27.4041,898300.0
2010-03-19 10:00:00,41.62,41.63,41.37,41.4,839600.0,27.4041,27.4107,27.2395,27.2592,839600.0
2010-03-19 10:30:00,41.4,41.45,41.32,41.39,1118200.0,27.2592,27.2922,27.2066,27.2526,1118200.0
2010-03-19 11:00:00,41.4,41.41,41.17,41.19,1185400.0,27.2592,27.2658,27.1078,27.121,1185400.0
2010-03-19 11:30:00,41.19,41.35,41.16,41.33,955900.0,27.121,27.2263,27.1012,27.2131,955900.0
2010-03-19 12:00:00,41.33,41.34,41.23,41.28,937100.0,27.2131,27.2197,27.1473,27.1802,937100.0
2010-03-19 12:30:00,41.29,41.34,41.26,41.34,576100.0,27.1868,27.2197,27.1671,27.2197,576100.0
2010-03-19 13:00:00,41.34,41.36,41.33,41.35,504200.0,27.2197,27.2329,27.2131,27.2263,504200.0
2010-03-19 13:30:00,41.35,41.36,41.27,41.36,621100.0,27.2263,27.2329,27.1736,27.2329,621100.0
2010-03-19 14:00:00,41.36,41.44,41.32,41.42,826900.0,27.2329,27.2856,27.2066,27.2724,826900.0
2010-03-19 14:30:00,41.42,41.43,41.34,41.34,883300.0,27.2724,27.279,27.2197,27.2197,883300.0
2010-03-19 15:00:00,41.34,41.37,41.3,41.3,805200.0,27.2197,27.2395,27.1934,27.1934,805200.0
2010-03-19 15:30:00,41.31,41.32,41.17,41.27,1836800.0,27.2,27.2066,27.1078,27.1736,1836800.0
2010-03-22 09:30:00,40.87,41.16,40.79,41.13,1736600.0,26.9103,27.1012,26.8576,27.0815,1736600.0
2010-03-22 10:00:00,41.13,41.28,41.05,41.27,846500.0,27.0815,27.1802,27.0288,27.1736,846500.0
2010-03-22 10:30:00,41.26,41.36,41.22,41.28,991200.0,27.1671,27.2329,27.1407,27.1802,991200.0
2010-03-22 11:00:00,41.28,41.39,41.26,41.27,1302000.0,27.1802,27.2526,27.1671,27.1736,1302000.0
2010-03-22 11:30:00,41.27,41.34,41.2,41.33,863200.0,27.1736,27.2197,27.1275,27.2131,863200.0
2010-03-22 12:00:00,41.34,41.37,41.26,41.35,648600.0,27.2197,27.2395,27.1671,27.2263,648600.0
2010-03-22 12:30:00,41.35,41.4,41.32,41.38,617000.0,27.2263,27.2592,27.2066,27.2461,617000.0
2010-03-22 13:00:00,41.38,41.47,41.37,41.38,608500.0,27.2461,27.3053,27.2395,27.2461,608500.0
2010-03-22 13:30:00,41.37,41.43,41.37,41.37,368600.0,27.2395,27.279,27.2395,27.2395,368600.0
2010-03-22 14:00:00,41.38,41.4,41.32,41.38,656000.0,27.2461,27.2592,27.2066,27.2461,656000.0
2010-03-22 14:30:00,41.38,41.48,41.38,41.44,1150500.0,27.2461,27.3119,27.2461,27.2856,1150500.0
2010-03-22 15:00:00,41.44,41.5,41.39,41.46,1010900.0,27.2856,27.3251,27.2526,27.2987,1010900.0
2010-03-22 15:30:00,41.47,41.5,41.41,41.42,2609100.0,27.3053,27.3251,27.2658,27.2724,2609100.0
2010-03-23 09:30:00,41.48,41.5,41.33,41.42,725000.0,27.3119,27.3251,27.2131,27.2724,725000.0
2010-03-23 10:00:00,41.41,41.55,41.36,41.49,925800.0,27.2658,27.358,27.2329,27.3185,925800.0
2010-03-23 10:30:00,41.5,41.54,41.39,41.41,428300.0,27.3251,27.3514,27.2526,27.2658,428300.0
2010-03-23 11:00:00,41.4,41.41,41.3,41.38,497600.0,27.2592,27.2658,27.1934,27.2461,497600.0
2010-03-23 11:30:00,41.38,41.47,41.35,41.45,516600.0,27.2461,27.3053,27.2263,27.2922,516600.0
2010-03-23 12:00:00,41.45,41.54,41.42,41.47,581100.0,27.2922,27.3514,27.2724,27.3053,581100.0
2010-03-23 12:30:00,41.47,41.49,41.39,41.43,356100.0,27.3053,27.3185,27.2526,27.279,356100.0
2010-03-23 13:00:00,41.42,41.51,41.42,41.5,359200.0,27.2724,27.3317,27.2724,27.3251,359200.0
2010-03-23 13:30:00,41.5,41.51,41.41,41.41,239500.0,27.3251,27.3317,27.2658,27.2658,239500.0
2010-03-23 14:00:00,41.42,41.53,41.42,41.52,265200.0,27.2724,27.3448,27.2724,27.3382,265200.0
2010-03-23 14:30:00,41.52,41.55,41.48,41.52,371300.0,27.3382,27.358,27.3119,27.3382,371300.0
2010-03-23 15:00:00,41.52,41.69,41.5,41.67,496500.0,27.3382,27.4502,27.3251,27.437,496500.0
2010-03-23 15:30:00,41.68,41.73,41.65,41.7,3005800.0,27.4436,27.4765,27.4238,27.4568,3005800.0
2010-03-24 09:30:00,41.26,41.34,41.22,41.29,730500.0,27.1671,27.2197,27.1407,27.1868,730500.0
2010-03-24 10:00:00,41.28,41.44,41.22,41.35,654600.0,27.1802,27.2856,27.1407,27.2263,654600.0
2010-03-24 10:30:00,41.35,41.44,41.3,41.38,516800.0,27.2263,27.2856,27.1934,27.2461,516800.0
2010-03-24 11:00:00,41.38,41.42,41.2,41.26,704000.0,27.2461,27.2724,27.1275,27.1671,704000.0
2010-03-24 11:30:00,41.26,41.32,41.22,41.32,301500.0,27.1671,27.2066,27.1407,27.2066,301500.0
2010-03-24 12:00:00,41.31,41.36,41.29,41.33,427900.0,27.2,27.2329,27.1868,27.2131,427900.0
2010-03-24 12:30:00,41.32,41.38,41.31,41.33,350500.0,27.2066,27.2461,27.2,27.2131,350500.0
2010-03-24 13:00:00,41.33,41.34,41.16,41.23,427300.0,27.2131,27.2197,27.1012,27.1473,427300.0
2010-03-24 13:30:00,41.23,41.26,41.1,41.18,326800.0,27.1473,27.1671,27.0617,27.1144,326800.0
2010-03-24 14:00:00,41.18,41.25,41.15,41.2,691000.0,27.1144,27.1605,27.0946,27.1275,691000.0
2010-03-24 14:30:00,41.2,41.22,41.12,41.13,447600.0,27.1275,27.1407,27.0749,27.0815,447600.0
2010-03-24 15:00:00,41.13,41.19,41.09,41.16,297500.0,27.0815,27.121,27.0551,27.1012,297500.0
2010-03-24 15:30:00,41.16,41.25,41.11,41.15,923100.0,27.1012,27.1605,27.0683,27.0946,923100.0
2010-03-25 09:30:00,41.45,41.57,41.34,41.36,831300.0,27.2922,27.3712,27.2197,27.2329,831300.0
2010-03-25 10:00:00,41.37,41.41,41.28,41.33,471100.0,27.2395,27.2658,27.1802,27.2131,471100.0
2010-03-25 10:30:00,41.34,41.37,41.29,41.31,554100.0,27.2197,27.2395,27.1868,27.2,554100.0
2010-03-25 11:00:00,41.32,41.46,41.32,41.45,1171300.0,27.2066,27.2987,27.2066,27.2922,1171300.0
2010-03-25 11:30:00,41.46,41.5,41.44,41.48,474400.0,27.2987,27.3251,27.2856,27.3119,474400.0
2010-03-25 12:00:00,41.48,41.51,41.43,41.47,288200.0,27.3119,27.3317,27.279,27.3053,288200.0
2010-03-25 12:30:00,41.47,41.57,41.47,41.55,337100.0,27.3053,27.3712,27.3053,27.358,337100.0
2010-03-25 13:00:00,41.54,41.58,41.51,41.54,421500.0,27.3514,27.3777,27.3317,27.3514,421500.0
2010-03-25 13:30:00,41.54,41.54,41.3,41.35,1290500.0,27.3514,27.3514,27.1934,27.2263,1290500.0
2010-03-25 14:00:00,41.36,41.4,41.23,41.24,1603200.0,27.2329,27.2592,27.1473,27.1539,1603200.0
2010-03-25 14:30:00,41.24,41.28,41.15,41.25,976700.0,27.1539,27.1802,27.0946,27.1605,976700.0
2010-03-25 15:00:00,41.25,41.37,41.19,41.19,1101200.0,27.1605,27.2395,27.121,27.121,1101200.0
2010-03-25 15:30:00,41.19,41.19,40.93,40.95,4356600.0,27.121,27.121,26.9498,26.9629,4356600.0
2010-03-26 09:30:00,41.29,41.38,41.2,41.32,1203500.0,27.1868,27.2461,27.1275,27.2066,1203500.0
2010-03-26 10:00:00,41.32,41.44,41.32,41.41,671800.0,27.2066,27.2856,27.2066,27.2658,671800.0
2010-03-26 10:30:00,41.41,41.46,41.25,41.26,964400.0,27.2658,27.2987,27.1605,27.1671,964400.0
2010-03-26 11:00:00,41.27,41.31,41.23,41.28,324200.0,27.1736,27.2,27.1473,27.1802,324200.0
2010-03-26 11:30:00,41.29,41.32,41.21,41.22,323200.0,27.1868,27.2066,27.1341,27.1407,323200.0
2010-03-26 12:00:00,41.22,41.27,41.05,41.08,537900.0,27.1407,27.1736,27.0288,27.0485,537900.0
2010-03-26 12:30:00,41.07,41.13,41.0,41.05,505000.0,27.0419,27.0815,26.9959,27.0288,505000.0
2010-03-26 13:00:00,41.04,41.05,40.89,41.01,592000.0,27.0222,27.0288,26.9234,27.0024,592000.0
2010-03-26 13:30:00,41.0,41.1,40.97,41.03,593000.0,26.9959,27.0617,26.9761,27.0156,593000.0
2010-03-26 14:00:00,41.03,41.14,40.96,41.14,609100.0,27.0156,27.088,26.9695,27.088,609100.0
2010-03-26 14:30:00,41.13,41.22,41.13,41.15,554000.0,27.0815,27.1407,27.0815,27.0946,554000.0
2010-03-26 15:00:00,41.15,41.18,41.1,41.16,365200.0,27.0946,27.1144,27.0617,27.1012,365200.0
2010-03-26 15:30:00,41.16,41.25,41.14,41.22,1428600.0,27.1012,27.1605,27.088,27.1407,1428600.0
2010-03-29 09:30:00,41.71,41.75,41.6,41.6,1292100.0,27.4633,27.4897,27.3909,27.3909,1292100.0
2010-03-29 10:00:00,41.6,41.71,41.58,41.65,587800.0,27.3909,27.4633,27.3777,27.4238,587800.0
2010-03-29 10:30:00,41.65,41.78,41.58,41.78,709800.0,27.4238,27.5094,27.3777,27.5094,709800.0
2010-03-29 11:00:00,41.78,41.93,41.77,41.91,438200.0,27.5094,27.6082,27.5029,27.595,438200.0
2010-03-29 11:30:00,41.91,41.92,41.82,41.83,262400.0,27.595,27.6016,27.5358,27.5424,262400.0
2010-03-29 12:00:00,41.82,41.84,41.78,41.82,784300.0,27.5358,27.5489,27.5094,27.5358,784300.0
2010-03-29 12:30:00,41.82,41.84,41.77,41.78,250800.0,27.5358,27.5489,27.5029,27.5094,250800.0
2010-03-29 13:00:00,41.78,41.86,41.78,41.85,340200.0,27.5094,27.5621,27.5094,27.5555,340200.0
2010-03-29 13:30:00,41.85,41.87,41.8,41.83,339000.0,27.5555,27.5687,27.5226,27.5424,339000.0
2010-03-29 14:00:00,41.82,41.89,41.82,41.88,381200.0,27.5358,27.5819,27.5358,27.5753,381200.0
2010-03-29 14:30:00,41.87,41.91,41.84,41.91,487400.0,27.5687,27.595,27.5489,27.595,487400.0
2010-03-29 15:00:00,41.91,41.96,41.87,41.92,944000.0,27.595,27.628,27.5687,27.6016,944000.0
2010-03-29 15:30:00,41.92,41.97,41.86,41.97,1597400.0,27.6016,27.6345,27.5621,27.6345,1597400.0
2010-03-30 09:30:00,42.1,42.21,42.02,42.17,873200.0,27.7201,27.7926,27.6675,27.7662,873200.0
2010-03-30 10:00:00,42.17,42.21,42.06,42.1,489000.0,27.7662,27.7926,27.6938,27.7201,489000.0
2010-03-30 10:30:00,42.09,42.16,42.08,42.09,322500.0,27.7136,27.7596,27.707,27.7136,322500.0
2010-03-30 11:00:00,42.09,42.09,41.84,41.95,342500.0,27.7136,27.7136,27.5489,27.6214,342500.0
2010-03-30 11:30:00,41.95,42.04,41.92,42.01,106000.0,27.6214,27.6806,27.6016,27.6609,106000.0
2010-03-30 12:00:00,42.01,42.09,41.97,42.07,426900.0,27.6609,27.7136,27.6345,27.7004,426900.0
2010-03-30 12:30:00,42.08,42.11,42.05,42.09,239500.0,27.707,27.7267,27.6872,27.7136,239500.0
2010-03-30 13:00:00,42.08,42.09,41.98,42.01,230400.0,27.707,27.7136,27.6411,27.6609,230400.0
2010-03-30 13:30:00,42.01,42.06,41.97,42.02,258700.0,27.6609,27.6938,27.6345,27.6675,258700.0
2010-03-30 14:00:00,42.03,42.07,42.0,42.07,145600.0,27.674,27.7004,27.6543,27.7004,145600.0
2010-03-30 14:30:00,42.07,42.17,42.07,42.12,238600.0,27.7004,27.7662,27.7004,27.7333,238600.0
2010-03-30 15:00:00,42.13,42.15,42.09,42.13,226100.0,27.7399,27.7531,27.7136,27.7399,226100.0
2010-03-30 15:30:00,42.13,42.19,42.08,42.11,1477200.0,27.7399,27.7794,27.707,27.7267,1477200.0
2010-03-31 09:30:00,41.96,42.12,41.93,42.01,2420800.0,27.628,27.7333,27.6082,27.6609,2420800.0
2010-03-31 10:00:00,42.02,42.17,42.02,42.11,1121700.0,27.6675,27.7662,27.6675,27.7267,1121700.0
2010-03-31 10:30:00,42.11,42.14,42.04,42.09,860200.0,27.7267,27.7465,27.6806,27.7136,860200.0
2010-03-31 11:00:00,42.09,42.12,42.04,42.1,625800.0,27.7136,27.7333,27.6806,27.7201,625800.0
2010-03-31 11:30:00,42.09,42.22,42.09,42.21,719500.0,27.7136,27.7991,27.7136,27.7926,719500.0
2010-03-31 12:00:00,42.2,42.28,42.18,42.25,632300.0,27.786,27.8387,27.7728,27.8189,632300.0
2010-03-31 12:30:00,42.24,42.3,42.22,42.23,982600.0,27.8123,27.8518,27.7991,27.8057,982600.0
2010-03-31 13:00:00,42.24,42.28,42.23,42.28,303000.0,27.8123,27.8387,27.8057,27.8387,303000.0
2010-03-31 13:30:00,42.28,42.3,42.26,42.29,185200.0,27.8387,27.8518,27.8255,27.8452,185200.0
2010-03-31 14:00:00,42.3,42.32,42.26,42.3,542900.0,27.8518,27.865,27.8255,27.8518,542900.0
2010-03-31 14:30:00,42.3,42.31,42.15,42.18,698800.0,27.8518,27.8584,27.7531,27.7728,698800.0
2010-03-31 15:00:00,42.17,42.19,42.08,42.15,938300.0,27.7662,27.7794,27.707,27.7531,938300.0
2010-03-31 15:30:00,42.17,42.19,42.08,42.18,4008000.0,27.7662,27.7794,27.707,27.7728,4008000.0
2010-04-01 09:30:00,42.77,43.02,42.77,42.99,1703600.0,28.1613,28.3259,28.1613,28.3061,1703600.0
2010-04-01 10:00:00,42.99,43.06,42.95,42.98,1416400.0,28.3061,28.3522,28.2798,28.2996,1416400.0
2010-04-01 10:30:00,42.99,43.07,42.94,42.98,582000.0,28.3061,28.3588,28.2732,28.2996,582000.0
2010-04-01 11:00:00,42.99,43.03,42.94,43.03,577600.0,28.3061,28.3325,28.2732,28.3325,577600.0
2010-04-01 11:30:00,43.03,43.1,43.03,43.06,446000.0,28.3325,28.3786,28.3325,28.3522,446000.0
2010-04-01 12:00:00,43.07,43.14,43.06,43.12,1310000.0,28.3588,28.4049,28.3522,28.3917,1310000.0
2010-04-01 12:30:00,43.12,43.13,43.09,43.11,421700.0,28.3917,28.3983,28.372,28.3852,421700.0
2010-04-01 13:00:00,43.11,43.14,43.09,43.13,747900.0,28.3852,28.4049,28.372,28.3983,747900.0
2010-04-01 13:30:00,43.13,43.16,43.0,43.02,920500.0,28.3983,28.4181,28.3127,28.3259,920500.0
2010-04-01 14:00:00,43.02,43.06,42.96,42.98,1440100.0,28.3259,28.3522,28.2864,28.2996,1440100.0
2010-04-01 14:30:00,42.99,43.02,42.86,43.0,1034400.0,28.3061,28.3259,28.2205,28.3127,1034400.0
2010-04-01 15:00:00,42.99,43.09,42.96,43.02,4010000.0,28.3061,28.372,28.2864,28.3259,4010000.0
2010-04-01 15:30:00,43.02,43.15,43.01,43.14,1631100.0,28.3259,28.4115,28.3193,28.4049,1631100.0
2010-04-05 09:30:00,43.43,43.48,43.25,43.45,812800.0,28.5959,28.6288,28.4773,28.609,812800.0
2010-04-05 10:00:00,43.47,43.57,43.42,43.52,339400.0,28.6222,28.688,28.5893,28.6551,339400.0
2010-04-05 10:30:00,43.52,43.61,43.51,43.58,938500.0,28.6551,28.7144,28.6485,28.6946,938500.0
2010-04-05 11:00:00,43.57,43.6,43.53,43.59,476300.0,28.688,28.7078,28.6617,28.7012,476300.0
2010-04-05 11:30:00,43.59,43.61,43.52,43.6,459800.0,28.7012,28.7144,28.6551,28.7078,459800.0
2010-04-05 12:00:00,43.6,43.61,43.55,43.6,401400.0,28.7078,28.7144,28.6749,28.7078,401400.0
2010-04-05 12:30:00,43.59,43.63,43.57,43.61,739600.0,28.7012,28.7275,28.688,28.7144,739600.0
2010-04-05 13:00:00,43.62,43.64,43.58,43.63,372500.0,28.721,28.7341,28.6946,28.7275,372500.0
2010-04-05 13:30:00,43.63,43.65,43.55,43.6,1002300.0,28.7275,28.7407,28.6749,28.7078,1002300.0
2010-04-05 14:00:00,43.6,43.64,43.58,43.6,518000.0,28.7078,28.7341,28.6946,28.7078,518000.0
2010-04-05 14:30:00,43.61,43.65,43.58,43.59,728300.0,28.7144,28.7407,28.6946,28.7012,728300.0
2010-04-05 15:00:00,43.59,43.61,43.55,43.58,720000.0,28.7012,28.7144,28.6749,28.6946,720000.0
2010-04-05 15:30:00,43.57,43.6,43.5,43.58,926200.0,28.688,28.7078,28.6419,28.6946,926200.0
2010-04-06 09:30:00,43.44,43.51,43.35,43.48,1729600.0,28.6024,28.6485,28.5432,28.6288,1729600.0
2010-04-06 10:00:00,43.47,43.61,43.44,43.61,547800.0,28.6222,28.7144,28.6024,28.7144,547800.0
2010-04-06 10:30:00,43.61,43.62,43.55,43.61,1407700.0,28.7144,28.721,28.6749,28.7144,1407700.0
2010-04-06 11:00:00,43.61,43.67,43.58,43.66,898400.0,28.7144,28.7539,28.6946,28.7473,898400.0
2010-04-06 11:30:00,43.66,43.68,43.59,43.62,1159300.0,28.7473,28.7605,28.7012,28.721,1159300.0
2010-04-06 12:00:00,43.62,43.64,43.6,43.62,461500.0,28.721,28.7341,28.7078,28.721,461500.0
2010-04-06 12:30:00,43.62,43.62,43.56,43.61,428400.0,28.721,28.721,28.6815,28.7144,428400.0
2010-04-06 13:00:00,43.6,43.65,43.6,43.61,771100.0,28.7078,28.7407,28.7078,28.7144,771100.0
2010-04-06 13:30:00,43.62,43.63,43.58,43.59,828000.0,28.721,28.7275,28.6946,28.7012,828000.0
2010-04-06 14:00:00,43.58,43.74,43.57,43.71,1501800.0,28.6946,28.8,28.688,28.7802,1501800.0
2010-04-06 14:30:00,43.71,43.8,43.71,43.75,1297400.0,28.7802,28.8395,28.7802,28.8066,1297400.0
2010-04-06 15:00:00,43.76,43.76,43.68,43.68,1074400.0,28.8131,28.8131,28.7605,28.7605,1074400.0
2010-04-06 15:30:00,43.67,43.72,43.65,43.67,1895900.0,28.7539,28.7868,28.7407,28.7539,1895900.0
2010-04-07 09:30:00,43.54,43.6,43.47,43.5,932900.0,28.6683,28.7078,28.6222,28.6419,932900.0
2010-04-07 10:00:00,43.5,43.57,43.45,43.55,1015600.0,28.6419,28.688,28.609,28.6749,1015600.0
2010-04-07 10:30:00,43.55,43.56,43.32,43.39,4523100.0,28.6749,28.6815,28.5234,28.5695,4523100.0
2010-04-07 11:00:00,43.39,43.51,43.34,43.51,1077900.0,28.5695,28.6485,28.5366,28.6485,1077900.0
2010-04-07 11:30:00,43.51,43.52,43.43,43.48,522700.0,28.6485,28.6551,28.5959,28.6288,522700.0
2010-04-07 12:00:00,43.48,43.5,43.42,43.43,455700.0,28.6288,28.6419,28.5893,28.5959,455700.0
2010-04-07 12:30:00,43.43,43.47,43.42,43.47,280500.0,28.5959,28.6222,28.5893,28.6222,280500.0
2010-04-07 13:00:00,43.47,43.6,43.46,43.59,818700.0,28.6222,28.7078,28.6156,28.7012,818700.0
2010-04-07 13:30:00,43.59,43.59,43.47,43.54,579600.0,28.7012,28.7012,28.6222,28.6683,579600.0
2010-04-07 14:00:00,43.55,43.55,43.39,43.41,492100.0,28.6749,28.6749,28.5695,28.5827,492100.0
2010-04-07 14:30:00,43.41,43.44,43.34,43.37,1388200.0,28.5827,28.6024,28.5366,28.5563,1388200.0
2010-04-07 15:00:00,43.36,43.36,43.11,43.21,1667900.0,28.5498,28.5498,28.3852,28.451,1667900.0
2010-04-07 15:30:00,43.2,43.34,43.17,43.33,3576700.0,28.4444,28.5366,28.4247,28.53,3576700.0
2010-04-08 09:30:00,43.04,43.07,42.85,42.91,1206700.0,28.3391,28.3588,28.214,28.2535,1206700.0
2010-04-08 10:00:00,42.9,43.03,42.88,43.02,1233800.0,28.2469,28.3325,28.2337,28.3259,1233800.0
2010-04-08 10:30:00,43.02,43.1,43.02,43.06,1524900.0,28.3259,28.3786,28.3259,28.3522,1524900.0
2010-04-08 11:00:00,43.07,43.14,43.07,43.08,327400.0,28.3588,28.4049,28.3588,28.3654,327400.0
2010-04-08 11:30:00,43.08,43.25,43.08,43.25,565500.0,28.3654,28.4773,28.3654,28.4773,565500.0
2010-04-08 12:00:00,43.25,43.37,43.24,43.34,691200.0,28.4773,28.5563,28.4708,28.5366,691200.0
2010-04-08 12:30:00,43.34,43.35,43.26,43.34,1090600.0,28.5366,28.5432,28.4839,28.5366,1090600.0
2010-04-08 13:00:00,43.35,43.4,43.32,43.35,759100.0,28.5432,28.5761,28.5234,28.5432,759100.0
2010-04-08 13:30:00,43.35,43.44,43.34,43.36,426800.0,28.5432,28.6024,28.5366,28.5498,426800.0
2010-04-08 14:00:00,43.36,43.46,43.35,43.44,421600.0,28.5498,28.6156,28.5432,28.6024,421600.0
2010-04-08 14:30:00,43.44,43.5,43.38,43.47,790000.0,28.6024,28.6419,28.5629,28.6222,790000.0
2010-04-08 15:00:00,43.46,43.48,43.38,43.42,915700.0,28.6156,28.6288,28.5629,28.5893,915700.0
2010-04-08 15:30:00,43.42,43.47,43.39,43.43,1806700.0,28.5893,28.6222,28.5695,28.5959,1806700.0
2010-04-09 09:30:00,43.55,43.61,43.45,43.59,899100.0,28.6749,28.7144,28.609,28.7012,899100.0
2010-04-09 10:00:00,43.6,43.65,43.45,43.48,1334000.0,28.7078,28.7407,28.609,28.6288,1334000.0
2010-04-09 10:30:00,43.48,43.58,43.45,43.47,1401300.0,28.6288,28.6946,28.609,28.6222,1401300.0
2010-04-09 11:00:00,43.48,43.62,43.47,43.62,1074200.0,28.6288,28.721,28.6222,28.721,1074200.0
2010-04-09 11:30:00,43.62,43.64,43.58,43.59,1872000.0,28.721,28.7341,28.6946,28.7012,1872000.0
2010-04-09 12:00:00,43.6,43.62,43.59,43.62,719700.0,28.7078,28.721,28.7012,28.721,719700.0
2010-04-09 12:30:00,43.61,43.62,43.55,43.57,399300.0,28.7144,28.721,28.6749,28.688,399300.0
2010-04-09 13:00:00,43.57,43.57,43.5,43.55,768600.0,28.688,28.688,28.6419,28.6749,768600.0
2010-04-09 13:30:00,43.56,43.57,43.52,43.53,404600.0,28.6815,28.688,28.6551,28.6617,404600.0
2010-04-09 14:00:00,43.52,43.58,43.5,43.56,536300.0,28.6551,28.6946,28.6419,28.6815,536300.0
2010-04-09 14:30:00,43.56,43.6,43.55,43.58,603600.0,28.6815,28.7078,28.6749,28.6946,603600.0
2010-04-09 15:00:00,43.58,43.62,43.54,43.61,1298300.0,28.6946,28.721,28.6683,28.7144,1298300.0
2010-04-09 15:30:00,43.61,43.68,43.57,43.67,4358100.0,28.7144,28.7605,28.688,28.7539,4358100.0
2010-04-12 09:30:00,43.45,43.55,43.4,43.4,1292100.0,28.609,28.6749,28.5761,28.5761,1292100.0
2010-04-12 10:00:00,43.4,43.49,43.38,43.49,1340600.0,28.5761,28.6354,28.5629,28.6354,1340600.0
2010-04-12 10:30:00,43.49,43.5,43.42,43.49,466400.0,28.6354,28.6419,28.5893,28.6354,466400.0
2010-04-12 11:00:00,43.49,43.53,43.43,43.46,911500.0,28.6354,28.6617,28.5959,28.6156,911500.0
2010-04-12 11:30:00,43.46,43.48,43.42,43.45,385100.0,28.6156,28.6288,28.5893,28.609,385100.0
2010-04-12 12:00:00,43.45,43.48,43.43,43.46,666400.0,28.609,28.6288,28.5959,28.6156,666400.0
2010-04-12 12:30:00,43.46,43.52,43.45,43.52,991300.0,28.6156,28.6551,28.609,28.6551,991300.0
2010-04-12 13:00:00,43.52,43.57,43.52,43.53,757600.0,28.6551,28.688,28.6551,28.6617,757600.0
2010-04-12 13:30:00,43.53,43.55,43.47,43.47,503200.0,28.6617,28.6749,28.6222,28.6222,503200.0
2010-04-12 14:00:00,43.47,43.5,43.45,43.5,557300.0,28.6222,28.6419,28.609,28.6419,557300.0
2010-04-12 14:30:00,43.49,43.51,43.41,43.42,1715700.0,28.6354,28.6485,28.5827,28.5893,1715700.0
2010-04-12 15:00:00,43.43,43.47,43.36,43.39,1791000.0,28.5959,28.6222,28.5498,28.5695,1791000.0
2010-04-12 15:30:00,43.39,43.39,43.28,43.33,4086200.0,28.5695,28.5695,28.4971,28.53,4086200.0
2010-04-13 09:30:00,43.22,43.23,43.06,43.14,971700.0,28.4576,28.4642,28.3522,28.4049,971700.0
2010-04-13 10:00:00,43.13,43.14,42.92,42.93,1151000.0,28.3983,28.4049,28.2601,28.2666,1151000.0
2010-04-13 10:30:00,42.93,42.94,42.82,42.92,912200.0,28.2666,28.2732,28.1942,28.2601,912200.0
2010-04-13 11:00:00,42.91,42.97,42.88,42.96,1060200.0,28.2535,28.293,28.2337,28.2864,1060200.0
2010-04-13 11:30:00,42.97,42.99,42.93,42.98,762000.0,28.293,28.3061,28.2666,28.2996,762000.0
2010-04-13 12:00:00,42.98,43.08,42.95,43.08,1437500.0,28.2996,28.3654,28.2798,28.3654,1437500.0
2010-04-13 12:30:00,43.08,43.13,43.02,43.1,1131300.0,28.3654,28.3983,28.3259,28.3786,1131300.0
2010-04-13 13:00:00,43.1,43.15,43.1,43.15,549300.0,28.3786,28.4115,28.3786,28.4115,549300.0
2010-04-13 13:30:00,43.15,43.25,43.14,43.24,392900.0,28.4115,28.4773,28.4049,28.4708,392900.0
2010-04-13 14:00:00,43.24,43.26,43.16,43.19,488900.0,28.4708,28.4839,28.4181,28.4378,488900.0
2010-04-13 14:30:00,43.19,43.23,43.17,43.18,609400.0,28.4378,28.4642,28.4247,28.4312,609400.0
2010-04-13 15:00:00,43.17,43.33,43.17,43.3,1177100.0,28.4247,28.53,28.4247,28.5103,1177100.0
2010-04-13 15:30:00,43.3,43.32,43.26,43.29,4420100.0,28.5103,28.5234,28.4839,28.5037,4420100.0
2010-04-14 09:30:00,43.74,43.74,43.61,43.63,912700.0,28.8,28.8,28.7144,28.7275,912700.0
2010-04-14 10:00:00,43.63,43.67,43.55,43.66,576400.0,28.7275,28.7539,28.6749,28.7473,576400.0
2010-04-14 10:30:00,43.66,43.75,43.61,43.74,808900.0,28.7473,28.8066,28.7144,28.8,808900.0
2010-04-14 11:00:00,43.74,43.84,43.73,43.84,505500.0,28.8,28.8658,28.7934,28.8658,505500.0
2010-04-14 11:30:00,43.83,43.84,43.78,43.8,420200.0,28.8592,28.8658,28.8263,28.8395,420200.0
2010-04-14 12:00:00,43.8,43.81,43.78,43.79,437700.0,28.8395,28.8461,28.8263,28.8329,437700.0
2010-04-14 12:30:00,43.79,43.81,43.76,43.8,470000.0,28.8329,28.8461,28.8131,28.8395,470000.0
2010-04-14 13:00:00,43.8,43.86,43.79,43.86,417800.0,28.8395,28.879,28.8329,28.879,417800.0
2010-04-14 13:30:00,43.86,43.88,43.75,43.76,425600.0,28.879,28.8922,28.8066,28.8131,425600.0
2010-04-14 14:00:00,43.76,43.84,43.76,43.84,318700.0,28.8131,28.8658,28.8131,28.8658,318700.0
2010-04-14 14:30:00,43.85,43.9,43.85,43.9,334400.0,28.8724,28.9053,28.8724,28.9053,334400.0
2010-04-14 15:00:00,43.9,43.91,43.86,43.9,913500.0,28.9053,28.9119,28.879,28.9053,913500.0
2010-04-14 15:30:00,43.91,43.97,43.9,43.97,1597100.0,28.9119,28.9514,28.9053,28.9514,1597100.0
2010-04-15 09:30:00,43.67,43.71,43.64,43.67,1498000.0,28.7539,28.7802,28.7341,28.7539,1498000.0
2010-04-15 10:00:00,43.68,43.8,43.64,43.77,705300.0,28.7605,28.8395,28.7341,28.8197,705300.0
2010-04-15 10:30:00,43.77,43.9,43.76,43.87,579900.0,28.8197,28.9053,28.8131,28.8856,579900.0
2010-04-15 11:00:00,43.87,43.91,43.75,43.76,498500.0,28.8856,28.9119,28.8066,28.8131,498500.0
2010-04-15 11:30:00,43.75,43.79,43.62,43.65,1059700.0,28.8066,28.8329,28.721,28.7407,1059700.0
2010-04-15 12:00:00,43.65,43.72,43.63,43.69,1540800.0,28.7407,28.7868,28.7275,28.767,1540800.0
2010-04-15 12:30:00,43.68,43.76,43.67,43.76,316000.0,28.7605,28.8131,28.7539,28.8131,316000.0
2010-04-15 13:00:00,43.76,43.85,43.74,43.85,599300.0,28.8131,28.8724,28.8,28.8724,599300.0
2010-04-15 13:30:00,43.85,43.85,43.76,43.79,484000.0,28.8724,28.8724,28.8131,28.8329,484000.0
2010-04-15 14:00:00,43.79,43.83,43.76,43.79,627500.0,28.8329,28.8592,28.8131,28.8329,627500.0
2010-04-15 14:30:00,43.78,43.8,43.73,43.8,450900.0,28.8263,28.8395,28.7934,28.8395,450900.0
2010-04-15 15:00:00,43.8,43.81,43.69,43.69,595900.0,28.8395,28.8461,28.767,28.767,595900.0
2010-04-15 15:30:00,43.69,43.71,43.63,43.7,2352800.0,28.767,28.7802,28.7275,28.7736,2352800.0
2010-04-16 09:30:00,43.23,43.27,42.97,42.97,1499200.0,28.4642,28.4905,28.293,28.293,1499200.0
2010-04-16 10:00:00,42.96,43.23,42.96,43.14,779000.0,28.2864,28.4642,28.2864,28.4049,779000.0
2010-04-16 10:30:00,43.15,43.2,42.68,42.78,3075100.0,28.4115,28.4444,28.102,28.1679,3075100.0
2010-04-16 11:00:00,42.78,42.9,42.41,42.54,2350400.0,28.1679,28.2469,27.9243,28.0098,2350400.0
2010-04-16 11:30:00,42.54,42.6,42.34,42.39,1286600.0,28.0098,28.0494,27.8782,27.9111,1286600.0
2010-04-16 12:00:00,42.39,42.44,42.3,42.4,1109800.0,27.9111,27.944,27.8518,27.9177,1109800.0
2010-04-16 12:30:00,42.41,42.54,42.3,42.51,1220900.0,27.9243,28.0098,27.8518,27.9901,1220900.0
2010-04-16 13:00:00,42.5,42.58,42.47,42.48,1530800.0,27.9835,28.0362,27.9638,27.9703,1530800.0
2010-04-16 13:30:00,42.49,42.54,42.45,42.54,982500.0,27.9769,28.0098,27.9506,28.0098,982500.0
2010-04-16 14:00:00,42.53,42.73,42.53,42.69,773600.0,28.0033,28.135,28.0033,28.1086,773600.0
2010-04-16 14:30:00,42.69,42.73,42.56,42.57,460700.0,28.1086,28.135,28.023,28.0296,460700.0
2010-04-16 15:00:00,42.57,42.61,42.51,42.57,1078400.0,28.0296,28.0559,27.9901,28.0296,1078400.0
2010-04-16 15:30:00,42.58,42.71,42.52,42.52,2925900.0,28.0362,28.1218,27.9967,27.9967,2925900.0
2010-04-19 09:30:00,42.05,42.32,42.02,42.25,1457900.0,27.6872,27.865,27.6675,27.8189,1457900.0
2010-04-19 10:00:00,42.26,42.41,42.26,42.28,1565000.0,27.8255,27.9243,27.8255,27.8387,1565000.0
2010-04-19 10:30:00,42.28,42.3,42.14,42.17,931700.0,27.8387,27.8518,27.7465,27.7662,931700.0
2010-04-19 11:00:00,42.17,42.2,42.02,42.05,1490100.0,27.7662,27.786,27.6675,27.6872,1490100.0
2010-04-19 11:30:00,42.05,42.09,41.79,41.83,768000.0,27.6872,27.7136,27.516,27.5424,768000.0
2010-04-19 12:00:00,41.84,41.92,41.73,41.83,945600.0,27.5489,27.6016,27.4765,27.5424,945600.0
2010-04-19 12:30:00,41.84,41.93,41.8,41.91,549700.0,27.5489,27.6082,27.5226,27.595,549700.0
2010-04-19 13:00:00,41.9,41.98,41.84,41.96,1140100.0,27.5884,27.6411,27.5489,27.628,1140100.0
2010-04-19 13:30:00,41.96,41.99,41.86,41.89,1092100.0,27.628,27.6477,27.5621,27.5819,1092100.0
2010-04-19 14:00:00,41.88,42.09,41.83,42.07,1164400.0,27.5753,27.7136,27.5424,27.7004,1164400.0
2010-04-19 14:30:00,42.07,42.19,42.05,42.19,3460800.0,27.7004,27.7794,27.6872,27.7794,3460800.0
2010-04-19 15:00:00,42.19,42.26,42.15,42.24,3417200.0,27.7794,27.8255,27.7531,27.8123,3417200.0
2010-04-19 15:30:00,42.24,42.36,42.18,42.35,3620400.0,27.8123,27.8913,27.7728,27.8847,3620400.0
2010-04-20 09:30:00,42.75,42.85,42.61,42.71,1375800.0,28.1481,28.214,28.0559,28.1218,1375800.0
2010-04-20 10:00:00,42.72,42.74,42.55,42.58,948900.0,28.1284,28.1415,28.0164,28.0362,948900.0
2010-04-20 10:30:00,42.58,42.7,42.53,42.69,558600.0,28.0362,28.1152,28.0033,28.1086,558600.0
2010-04-20 11:00:00,42.69,42.79,42.69,42.76,793700.0,28.1086,28.1745,28.1086,28.1547,793700.0
2010-04-20 11:30:00,42.77,42.83,42.73,42.81,612300.0,28.1613,28.2008,28.135,28.1876,612300.0
2010-04-20 12:00:00,42.81,42.92,42.8,42.89,441300.0,28.1876,28.2601,28.181,28.2403,441300.0
2010-04-20 12:30:00,42.89,42.9,42.83,42.87,242600.0,28.2403,28.2469,28.2008,28.2271,242600.0
2010-04-20 13:00:00,42.87,42.89,42.83,42.86,245600.0,28.2271,28.2403,28.2008,28.2205,245600.0
2010-04-20 13:30:00,42.86,42.86,42.81,42.81,375200.0,28.2205,28.2205,28.1876,28.1876,375200.0
2010-04-20 14:00:00,42.82,42.84,42.75,42.81,532500.0,28.1942,28.2074,28.1481,28.1876,532500.0
2010-04-20 14:30:00,42.8,42.88,42.79,42.86,646400.0,28.181,28.2337,28.1745,28.2205,646400.0
2010-04-20 15:00:00,42.88,42.89,42.77,42.81,658400.0,28.2337,28.2403,28.1613,28.1876,658400.0
2010-04-20 15:30:00,42.81,42.85,42.77,42.82,2843600.0,28.1876,28.214,28.1613,28.1942,2843600.0
2010-04-21 09:30:00,42.8,42.82,42.69,42.72,1264800.0,28.181,28.1942,28.1086,28.1284,1264800.0
2010-04-21 10:00:00,42.71,42.74,42.56,42.59,1055300.0,28.1218,28.1415,28.023,28.0428,1055300.0
2010-04-21 10:30:00,42.58,42.67,42.5,42.58,1058000.0,28.0362,28.0954,27.9835,28.0362,1058000.0
2010-04-21 11:00:00,42.59,42.63,42.45,42.49,945900.0,28.0428,28.0691,27.9506,27.9769,945900.0
2010-04-21 11:30:00,42.49,42.57,42.39,42.56,849200.0,27.9769,28.0296,27.9111,28.023,849200.0
2010-04-21 12:00:00,42.56,42.65,42.54,42.62,635200.0,28.023,28.0823,28.0098,28.0625,635200.0
2010-04-21 12:30:00,42.63,42.73,42.61,42.66,600000.0,28.0691,28.135,28.0559,28.0889,600000.0
2010-04-21 13:00:00,42.66,42.66,42.56,42.61,370800.0,28.0889,28.0889,28.023,28.0559,370800.0
2010-04-21 13:30:00,42.61,42.66,42.6,42.64,382900.0,28.0559,28.0889,28.0494,28.0757,382900.0
2010-04-21 14:00:00,42.65,42.65,42.39,42.41,762600.0,28.0823,28.0823,27.9111,27.9243,762600.0
2010-04-21 14:30:00,42.41,42.48,42.32,42.48,1114000.0,27.9243,27.9703,27.865,27.9703,1114000.0
2010-04-21 15:00:00,42.48,42.55,42.47,42.51,730100.0,27.9703,28.0164,27.9638,27.9901,730100.0
2010-04-21 15:30:00,42.5,42.7,42.5,42.67,2561000.0,27.9835,28.1152,27.9835,28.0954,2561000.0
2010-04-22 09:30:00,42.35,42.36,42.06,42.16,1036300.0,27.8847,27.8913,27.6938,27.7596,1036300.0
2010-04-22 10:00:00,42.16,42.33,42.1,42.28,1103600.0,27.7596,27.8716,27.7201,27.8387,1103600.0
2010-04-22 10:30:00,42.28,42.33,42.16,42.24,1879200.0,27.8387,27.8716,27.7596,27.8123,1879200.0
2010-04-22 11:00:00,42.23,42.28,42.15,42.18,646600.0,27.8057,27.8387,27.7531,27.7728,646600.0
2010-04-22 11:30:00,42.18,42.2,42.1,42.17,932100.0,27.7728,27.786,27.7201,27.7662,932100.0
2010-04-22 12:00:00,42.17,42.3,42.14,42.29,658800.0,27.7662,27.8518,27.7465,27.8452,658800.0
2010-04-22 12:30:00,42.29,42.33,42.25,42.33,213400.0,27.8452,27.8716,27.8189,27.8716,213400.0
2010-04-22 13:00:00,42.32,42.53,42.31,42.51,416100.0,27.865,28.0033,27.8584,27.9901,416100.0
2010-04-22 13:30:00,42.51,42.61,42.46,42.61,242900.0,27.9901,28.0559,27.9572,28.0559,242900.0
2010-04-22 14:00:00,42.62,42.66,42.53,42.66,356000.0,28.0625,28.0889,28.0033,28.0889,356000.0
2010-04-22 14:30:00,42.65,42.68,42.6,42.65,605400.0,28.0823,28.102,28.0494,28.0823,605400.0
2010-04-22 15:00:00,42.66,42.81,42.62,42.8,769900.0,28.0889,28.1876,28.0625,28.181,769900.0
2010-04-22 15:30:00,42.81,42.9,42.72,42.83,2629500.0,28.1876,28.2469,28.1284,28.2008,2629500.0
2010-04-23 09:30:00,42.73,42.73,42.53,42.71,1125000.0,28.135,28.135,28.0033,28.1218,1125000.0
2010-04-23 10:00:00,42.72,42.93,42.72,42.84,1224700.0,28.1284,28.2666,28.1284,28.2074,1224700.0
2010-04-23 10:30:00,42.83,42.89,42.72,42.78,989900.0,28.2008,28.2403,28.1284,28.1679,989900.0
2010-04-23 11:00:00,42.79,42.85,42.68,42.73,767400.0,28.1745,28.214,28.102,28.135,767400.0
2010-04-23 11:30:00,42.73,42.74,42.64,42.73,405900.0,28.135,28.1415,28.0757,28.135,405900.0
2010-04-23 12:00:00,42.73,42.8,42.72,42.8,710800.0,28.135,28.181,28.1284,28.181,710800.0
2010-04-23 12:30:00,42.8,42.85,42.75,42.85,254200.0,28.181,28.214,28.1481,28.214,254200.0
2010-04-23 13:00:00,42.84,42.87,42.78,42.82,377700.0,28.2074,28.2271,28.1679,28.1942,377700.0
2010-04-23 13:30:00,42.83,42.89,42.81,42.87,293900.0,28.2008,28.2403,28.1876,28.2271,293900.0
2010-04-23 14:00:00,42.86,42.96,42.83,42.95,352100.0,28.2205,28.2864,28.2008,28.2798,352100.0
2010-04-23 14:30:00,42.94,43.04,42.92,43.0,379100.0,28.2732,28.3391,28.2601,28.3127,379100.0
2010-04-23 15:00:00,43.0,43.05,42.96,43.01,277300.0,28.3127,28.3456,28.2864,28.3193,277300.0
2010-04-23 15:30:00,43.01,43.07,42.98,43.07,1550300.0,28.3193,28.3588,28.2996,28.3588,1550300.0
2010-04-26 09:30:00,43.35,43.38,43.2,43.22,961600.0,28.5432,28.5629,28.4444,28.4576,961600.0
2010-04-26 10:00:00,43.22,43.31,43.13,43.16,502000.0,28.4576,28.5168,28.3983,28.4181,502000.0
2010-04-26 10:30:00,43.16,43.25,43.13,43.22,812300.0,28.4181,28.4773,28.3983,28.4576,812300.0
2010-04-26 11:00:00,43.21,43.35,43.21,43.3,393500.0,28.451,28.5432,28.451,28.5103,393500.0
2010-04-26 11:30:00,43.3,43.32,43.22,43.23,394800.0,28.5103,28.5234,28.4576,28.4642,394800.0
2010-04-26 12:00:00,43.24,43.29,43.21,43.25,417300.0,28.4708,28.5037,28.451,28.4773,417300.0
2010-04-26 12:30:00,43.26,43.31,43.24,43.3,1384200.0,28.4839,28.5168,28.4708,28.5103,1384200.0
2010-04-26 13:00:00,43.3,43.33,43.27,43.3,445300.0,28.5103,28.53,28.4905,28.5103,445300.0
2010-04-26 13:30:00,43.31,43.32,43.23,43.24,730900.0,28.5168,28.5234,28.4642,28.4708,730900.0
2010-04-26 14:00:00,43.24,43.33,43.21,43.3,700900.0,28.4708,28.53,28.451,28.5103,700900.0
2010-04-26 14:30:00,43.29,43.32,43.22,43.22,353200.0,28.5037,28.5234,28.4576,28.4576,353200.0
2010-04-26 15:00:00,43.22,43.27,43.03,43.1,731700.0,28.4576,28.4905,28.3325,28.3786,731700.0
2010-04-26 15:30:00,43.1,43.13,43.03,43.1,2719400.0,28.3786,28.3983,28.3325,28.3786,2719400.0
2010-04-27 09:30:00,42.61,42.64,42.46,42.52,2383100.0,28.0559,28.0757,27.9572,27.9967,2383100.0
2010-04-27 10:00:00,42.53,42.6,42.48,42.55,1649100.0,28.0033,28.0494,27.9703,28.0164,1649100.0
2010-04-27 10:30:00,42.55,42.7,42.54,42.59,1212900.0,28.0164,28.1152,28.0098,28.0428,1212900.0
2010-04-27 11:00:00,42.59,42.63,41.97,41.98,1878500.0,28.0428,28.0691,27.6345,27.6411,1878500.0
2010-04-27 11:30:00,41.97,41.98,41.79,41.79,2884700.0,27.6345,27.6411,27.516,27.516,2884700.0
2010-04-27 12:00:00,41.79,41.9,41.64,41.78,2897300.0,27.516,27.5884,27.4173,27.5094,2897300.0
2010-04-27 12:30:00,41.77,41.94,41.76,41.94,1128700.0,27.5029,27.6148,27.4963,27.6148,1128700.0
2010-04-27 13:00:00,41.93,42.17,41.93,42.17,1221600.0,27.6082,27.7662,27.6082,27.7662,1221600.0
2010-04-27 13:30:00,42.18,42.19,42.06,42.09,1136800.0,27.7728,27.7794,27.6938,27.7136,1136800.0
2010-04-27 14:00:00,42.09,42.11,41.98,42.04,1228000.0,27.7136,27.7267,27.6411,27.6806,1228000.0
2010-04-27 14:30:00,42.03,42.05,41.87,41.9,1026200.0,27.674,27.6872,27.5687,27.5884,1026200.0
2010-04-27 15:00:00,41.91,42.06,41.87,41.94,1591300.0,27.595,27.6938,27.5687,27.6148,1591300.0
2010-04-27 15:30:00,41.93,41.94,41.5,41.57,3051200.0,27.6082,27.6148,27.3251,27.3712,3051200.0
2010-04-28 09:30:00,42.08,42.13,41.81,41.85,1322200.0,27.707,27.7399,27.5292,27.5555,1322200.0
2010-04-28 10:00:00,41.85,41.9,41.7,41.86,871300.0,27.5555,27.5884,27.4568,27.5621,871300.0
2010-04-28 10:30:00,41.86,41.9,41.71,41.89,1331400.0,27.5621,27.5884,27.4633,27.5819,1331400.0
2010-04-28 11:00:00,41.89,42.03,41.72,41.75,3217000.0,27.5819,27.674,27.4699,27.4897,3217000.0
2010-04-28 11:30:00,41.75,41.77,41.41,41.66,1626900.0,27.4897,27.5029,27.2658,27.4304,1626900.0
2010-04-28 12:00:00,41.67,41.82,41.52,41.8,670500.0,27.437,27.5358,27.3382,27.5226,670500.0
2010-04-28 12:30:00,41.8,41.83,41.73,41.81,205500.0,27.5226,27.5424,27.4765,27.5292,205500.0
2010-04-28 13:00:00,41.81,41.88,41.79,41.79,199600.0,27.5292,27.5753,27.516,27.516,199600.0
2010-04-28 13:30:00,41.8,41.87,41.79,41.87,273200.0,27.5226,27.5687,27.516,27.5687,273200.0
2010-04-28 14:00:00,41.87,42.07,41.82,42.0,671200.0,27.5687,27.7004,27.5358,27.6543,671200.0
2010-04-28 14:30:00,41.99,42.08,41.92,42.05,729700.0,27.6477,27.707,27.6016,27.6872,729700.0
2010-04-28 15:00:00,42.05,42.09,41.94,41.96,900500.0,27.6872,27.7136,27.6148,27.628,900500.0
2010-04-28 15:30:00,41.97,42.0,41.82,41.97,1316800.0,27.6345,27.6543,27.5358,27.6345,1316800.0
2010-04-29 09:30:00,42.38,42.44,42.27,42.3,1940900.0,27.9045,27.944,27.8321,27.8518,1940900.0
2010-04-29 10:00:00,42.29,42.46,42.26,42.45,1489900.0,27.8452,27.9572,27.8255,27.9506,1489900.0
2010-04-29 10:30:00,42.46,42.58,42.39,42.57,1337300.0,27.9572,28.0362,27.9111,28.0296,1337300.0
2010-04-29 11:00:00,42.57,42.61,42.47,42.54,1327600.0,28.0296,28.0559,27.9638,28.0098,1327600.0
2010-04-29 11:30:00,42.54,42.63,42.52,42.59,1145200.0,28.0098,28.0691,27.9967,28.0428,1145200.0
2010-04-29 12:00:00,42.59,42.62,42.5,42.54,468000.0,28.0428,28.0625,27.9835,28.0098,468000.0
2010-04-29 12:30:00,42.53,42.65,42.51,42.58,943400.0,28.0033,28.0823,27.9901,28.0362,943400.0
2010-04-29 13:00:00,42.58,42.63,42.53,42.53,488800.0,28.0362,28.0691,28.0033,28.0033,488800.0
2010-04-29 13:30:00,42.54,42.63,42.54,42.63,339300.0,28.0098,28.0691,28.0098,28.0691,339300.0
2010-04-29 14:00:00,42.63,42.67,42.62,42.65,419500.0,28.0691,28.0954,28.0625,28.0823,419500.0
2010-04-29 14:30:00,42.65,42.68,42.54,42.58,665500.0,28.0823,28.102,28.0098,28.0362,665500.0
2010-04-29 15:00:00,42.58,42.62,42.52,42.59,752600.0,28.0362,28.0625,27.9967,28.0428,752600.0
2010-04-29 15:30:00,42.59,42.65,42.58,42.61,2303400.0,28.0428,28.0823,28.0362,28.0559,2303400.0
2010-04-30 09:30:00,42.66,42.72,42.53,42.53,1038100.0,28.0889,28.1284,28.0033,28.0033,1038100.0
2010-04-30 10:00:00,42.53,42.54,42.26,42.42,2528700.0,28.0033,28.0098,27.8255,27.9308,2528700.0
2010-04-30 10:30:00,42.43,42.63,42.39,42.55,1345100.0,27.9374,28.0691,27.9111,28.0164,1345100.0
2010-04-30 11:00:00,42.55,42.58,42.45,42.51,1171000.0,28.0164,28.0362,27.9506,27.9901,1171000.0
2010-04-30 11:30:00,42.51,42.64,42.5,42.6,577200.0,27.9901,28.0757,27.9835,28.0494,577200.0
2010-04-30 12:00:00,42.61,42.62,42.31,42.34,884900.0,28.0559,28.0625,27.8584,27.8782,884900.0
2010-04-30 12:30:00,42.35,42.4,42.14,42.2,1013000.0,27.8847,27.9177,27.7465,27.786,1013000.0
2010-04-30 13:00:00,42.2,42.36,42.17,42.35,878900.0,27.786,27.8913,27.7662,27.8847,878900.0
2010-04-30 13:30:00,42.35,42.45,42.33,42.39,726400.0,27.8847,27.9506,27.8716,27.9111,726400.0
2010-04-30 14:00:00,42.38,42.48,42.33,42.42,890800.0,27.9045,27.9703,27.8716,27.9308,890800.0
2010-04-30 14:30:00,42.42,42.42,42.22,42.29,974700.0,27.9308,27.9308,27.7991,27.8452,974700.0
2010-04-30 15:00:00,42.29,42.35,42.23,42.26,1429700.0,27.8452,27.8847,27.8057,27.8255,1429700.0
2010-04-30 15:30:00,42.26,42.28,42.08,42.09,3756500.0,27.8255,27.8387,27.707,27.7136,3756500.0
2010-05-03 09:30:00,42.25,42.38,42.14,42.3,896100.0,27.8189,27.9045,27.7465,27.8518,896100.0
2010-05-03 10:00:00,42.31,42.34,42.23,42.24,884400.0,27.8584,27.8782,27.8057,27.8123,884400.0
2010-05-03 10:30:00,42.24,42.24,41.92,41.96,955800.0,27.8123,27.8123,27.6016,27.628,955800.0
2010-05-03 11:00:00,41.97,42.11,41.96,42.11,454300.0,27.6345,27.7267,27.628,27.7267,454300.0
2010-05-03 11:30:00,42.1,42.2,42.06,42.16,516700.0,27.7201,27.786,27.6938,27.7596,516700.0
2010-05-03 12:00:00,42.17,42.35,42.13,42.33,387100.0,27.7662,27.8847,27.7399,27.8716,387100.0
2010-05-03 12:30:00,42.34,42.4,42.31,42.38,438300.0,27.8782,27.9177,27.8584,27.9045,438300.0
2010-05-03 13:00:00,42.38,42.38,42.28,42.31,268600.0,27.9045,27.9045,27.8387,27.8584,268600.0
2010-05-03 13:30:00,42.31,42.43,42.31,42.35,273400.0,27.8584,27.9374,27.8584,27.8847,273400.0
2010-05-03 14:00:00,42.36,42.41,42.31,42.38,354300.0,27.8913,27.9243,27.8584,27.9045,354300.0
2010-05-03 14:30:00,42.39,42.44,42.33,42.42,433500.0,27.9111,27.944,27.8716,27.9308,433500.0
2010-05-03 15:00:00,42.43,42.44,42.24,42.26,682700.0,27.9374,27.944,27.8123,27.8255,682700.0
2010-05-03 15:30:00,42.25,42.33,42.24,42.3,1442600.0,27.8189,27.8716,27.8123,27.8518,1442600.0
2010-05-04 09:30:00,41.44,41.45,40.95,41.12,1861500.0,27.2856,27.2922,26.9629,27.0749,1861500.0
2010-05-04 10:00:00,41.14,41.15,40.95,40.98,1615800.0,27.088,27.0946,26.9629,26.9827,1615800.0
2010-05-04 10:30:00,40.99,41.01,40.54,40.54,2059900.0,26.9893,27.0024,26.693,26.693,2059900.0
2010-05-04 11:00:00,40.56,40.65,40.4,40.56,1066000.0,26.7061,26.7654,26.6008,26.7061,1066000.0
2010-05-04 11:30:00,40.56,40.72,40.55,40.7,817300.0,26.7061,26.8115,26.6996,26.7983,817300.0
2010-05-04 12:00:00,40.71,40.71,40.47,40.51,702300.0,26.8049,26.8049,26.6469,26.6732,702300.0
2010-05-04 12:30:00,40.52,40.73,40.49,40.69,697900.0,26.6798,26.8181,26.6601,26.7917,697900.0
2010-05-04 13:00:00,40.7,40.74,40.59,40.62,713200.0,26.7983,26.8247,26.7259,26.7457,713200.0
2010-05-04 13:30:00,40.63,40.74,40.62,40.68,543700.0,26.7522,26.8247,26.7457,26.7852,543700.0
2010-05-04 14:00:00,40.68,40.69,40.51,40.51,679100.0,26.7852,26.7917,26.6732,26.6732,679100.0
2010-05-04 14:30:00,40.52,40.61,40.51,40.58,1386700.0,26.6798,26.7391,26.6732,26.7193,1386700.0
2010-05-04 15:00:00,40.59,40.7,40.49,40.63,1052600.0,26.7259,26.7983,26.6601,26.7522,1052600.0
2010-05-04 15:30:00,40.62,40.67,40.45,40.58,2221900.0,26.7457,26.7786,26.6337,26.7193,2221900.0
2010-05-05 09:30:00,39.83,39.99,39.48,39.86,3064200.0,26.2255,26.3308,25.995,26.2452,3064200.0
2010-05-05 10:00:00,39.86,40.18,39.8,40.01,2313200.0,26.2452,26.4559,26.2057,26.344,2313200.0
2010-05-05 10:30:00,40.02,40.29,39.96,40.22,1186500.0,26.3506,26.5284,26.3111,26.4823,1186500.0
2010-05-05 11:00:00,40.22,40.22,40.03,40.18,1354200.0,26.4823,26.4823,26.3572,26.4559,1354200.0
2010-05-05 11:30:00,40.17,40.45,40.12,40.44,839200.0,26.4494,26.6337,26.4164,26.6271,839200.0
2010-05-05 12:00:00,40.44,40.51,40.25,40.28,857600.0,26.6271,26.6732,26.502,26.5218,857600.0
2010-05-05 12:30:00,40.27,40.35,40.18,40.25,648300.0,26.5152,26.5679,26.4559,26.502,648300.0
2010-05-05 13:00:00,40.26,40.31,40.14,40.22,621800.0,26.5086,26.5415,26.4296,26.4823,621800.0
2010-05-05 13:30:00,40.23,40.25,40.07,40.07,518100.0,26.4889,26.502,26.3835,26.3835,518100.0
2010-05-05 14:00:00,40.08,40.09,39.9,39.91,1512000.0,26.3901,26.3967,26.2716,26.2782,1512000.0
2010-05-05 14:30:00,39.91,39.92,39.65,39.82,1166300.0,26.2782,26.2847,26.107,26.2189,1166300.0
2010-05-05 15:00:00,39.81,39.9,39.76,39.85,2351700.0,26.2123,26.2716,26.1794,26.2387,2351700.0
2010-05-05 15:30:00,39.84,39.9,39.72,39.84,3248600.0,26.2321,26.2716,26.1531,26.2321,3248600.0
2010-05-06 09:30:00,39.52,39.96,39.51,39.85,2717000.0,26.0214,26.3111,26.0148,26.2387,2717000.0
2010-05-06 10:00:00,39.84,40.02,39.71,39.71,5134300.0,26.2321,26.3506,26.1465,26.1465,5134300.0
2010-05-06 10:30:00,39.7,39.78,39.45,39.56,3300500.0,26.1399,26.1926,25.9753,26.0477,3300500.0
2010-05-06 11:00:00,39.56,39.56,39.22,39.45,5392100.0,26.0477,26.0477,25.8238,25.9753,5392100.0
2010-05-06 11:30:00,39.44,39.47,39.11,39.29,3644300.0,25.9687,25.9885,25.7514,25.8699,3644300.0
2010-05-06 12:00:00,39.29,39.52,39.29,39.35,1370900.0,25.8699,26.0214,25.8699,25.9094,1370900.0
2010-05-06 12:30:00,39.35,39.43,39.14,39.33,2188600.0,25.9094,25.9621,25.7712,25.8963,2188600.0
2010-05-06 13:00:00,39.34,39.39,38.99,39.09,2846300.0,25.9029,25.9358,25.6724,25.7382,2846300.0
2010-05-06 13:30:00,39.09,39.12,38.83,38.86,1387500.0,25.7382,25.758,25.5671,25.5868,1387500.0
2010-05-06 14:00:00,38.86,38.9,38.17,38.27,4738800.0,25.5868,25.6131,25.1325,25.1983,4738800.0
2010-05-06 14:30:00,38.27,38.3,36.83,37.93,6409800.0,25.1983,25.2181,24.2502,24.9745,6409800.0
2010-05-06 15:00:00,37.93,38.53,37.69,38.04,3019400.0,24.9745,25.3695,24.8164,25.0469,3019400.0
2010-05-06 15:30:00,38.04,38.58,38.03,38.41,6716700.0,25.0469,25.4024,25.0403,25.2905,6716700.0
2010-05-07 09:30:00,38.65,39.13,38.47,38.65,3497000.0,25.4485,25.7646,25.33,25.4485,3497000.0
2010-05-07 10:00:00,38.64,38.72,37.54,37.72,4252700.0,25.4419,25.4946,24.7177,24.8362,4252700.0
2010-05-07 10:30:00,37.73,38.23,37.69,38.07,3802900.0,24.8428,25.172,24.8164,25.0666,3802900.0
2010-05-07 11:00:00,38.07,38.98,38.06,38.4,2633100.0,25.0666,25.6658,25.0601,25.2839,2633100.0
2010-05-07 11:30:00,38.41,38.83,38.16,38.62,2096100.0,25.2905,25.5671,25.1259,25.4288,2096100.0
2010-05-07 12:00:00,38.63,39.0,38.48,38.61,1678400.0,25.4354,25.679,25.3366,25.4222,1678400.0
2010-05-07 12:30:00,38.61,38.73,38.43,38.52,1044400.0,25.4222,25.5012,25.3037,25.3629,1044400.0
2010-05-07 13:00:00,38.53,38.62,38.34,38.37,1707100.0,25.3695,25.4288,25.2444,25.2642,1707100.0
2010-05-07 13:30:00,38.37,38.68,38.35,38.51,1294500.0,25.2642,25.4683,25.251,25.3564,1294500.0
2010-05-07 14:00:00,38.52,38.59,38.17,38.18,1404100.0,25.3629,25.409,25.1325,25.1391,1404100.0
2010-05-07 14:30:00,38.18,38.47,38.15,38.36,2306800.0,25.1391,25.33,25.1193,25.2576,2306800.0
2010-05-07 15:00:00,38.36,38.4,38.06,38.29,2102200.0,25.2576,25.2839,25.0601,25.2115,2102200.0
2010-05-07 15:30:00,38.29,38.53,38.12,38.42,7400300.0,25.2115,25.3695,25.0996,25.2971,7400300.0
2010-05-10 09:30:00,40.79,40.97,40.67,40.72,3349900.0,26.8576,26.9761,26.7786,26.8115,3349900.0
2010-05-10 10:00:00,40.72,40.83,40.54,40.55,4148100.0,26.8115,26.8839,26.693,26.6996,4148100.0
2010-05-10 10:30:00,40.55,40.7,40.5,40.63,1978400.0,26.6996,26.7983,26.6666,26.7522,1978400.0
2010-05-10 11:00:00,40.62,40.8,40.62,40.77,1042700.0,26.7457,26.8642,26.7457,26.8444,1042700.0
2010-05-10 11:30:00,40.77,40.96,40.72,40.92,918700.0,26.8444,26.9695,26.8115,26.9432,918700.0
2010-05-10 12:00:00,40.92,40.93,40.69,40.69,822600.0,26.9432,26.9498,26.7917,26.7917,822600.0
2010-05-10 12:30:00,40.7,40.74,40.66,40.67,1385400.0,26.7983,26.8247,26.772,26.7786,1385400.0
2010-05-10 13:00:00,40.67,40.69,40.48,40.66,2131100.0,26.7786,26.7917,26.6535,26.772,2131100.0
2010-05-10 13:30:00,40.66,40.77,40.59,40.63,982700.0,26.772,26.8444,26.7259,26.7522,982700.0
2010-05-10 14:00:00,40.64,40.71,40.53,40.61,1099800.0,26.7588,26.8049,26.6864,26.7391,1099800.0
2010-05-10 14:30:00,40.61,40.76,40.55,40.75,924500.0,26.7391,26.8378,26.6996,26.8312,924500.0
2010-05-10 15:00:00,40.74,40.77,40.6,40.67,1873500.0,26.8247,26.8444,26.7325,26.7786,1873500.0
2010-05-10 15:30:00,40.67,40.95,40.61,40.92,3244400.0,26.7786,26.9629,26.7391,26.9432,3244400.0
2010-05-11 09:30:00,39.97,40.36,39.93,40.25,2290900.0,26.3177,26.5745,26.2913,26.502,2290900.0
2010-05-11 10:00:00,40.24,40.45,40.18,40.33,1162100.0,26.4954,26.6337,26.4559,26.5547,1162100.0
2010-05-11 10:30:00,40.33,40.39,40.24,40.31,981400.0,26.5547,26.5942,26.4954,26.5415,981400.0
2010-05-11 11:00:00,40.31,40.56,40.29,40.51,714900.0,26.5415,26.7061,26.5284,26.6732,714900.0
2010-05-11 11:30:00,40.51,40.71,40.43,40.62,687800.0,26.6732,26.8049,26.6205,26.7457,687800.0
2010-05-11 12:00:00,40.63,40.78,40.6,40.71,578600.0,26.7522,26.851,26.7325,26.8049,578600.0
2010-05-11 12:30:00,40.7,40.85,40.68,40.82,557300.0,26.7983,26.8971,26.7852,26.8773,557300.0
2010-05-11 13:00:00,40.82,40.83,40.66,40.74,644100.0,26.8773,26.8839,26.772,26.8247,644100.0
2010-05-11 13:30:00,40.73,40.86,40.67,40.74,840600.0,26.8181,26.9037,26.7786,26.8247,840600.0
2010-05-11 14:00:00,40.74,40.78,40.42,40.47,1131800.0,26.8247,26.851,26.614,26.6469,1131800.0
2010-05-11 14:30:00,40.47,40.54,40.36,40.44,786000.0,26.6469,26.693,26.5745,26.6271,786000.0
2010-05-11 15:00:00,40.43,40.43,40.23,40.36,1536500.0,26.6205,26.6205,26.4889,26.5745,1536500.0
2010-05-11 15:30:00,40.35,40.45,40.19,40.21,2393800.0,26.5679,26.6337,26.4625,26.4757,2393800.0
2010-05-12 09:30:00,40.58,40.67,40.41,40.67,1371800.0,26.7193,26.7786,26.6074,26.7786,1371800.0
2010-05-12 10:00:00,40.67,40.75,40.59,40.66,1124500.0,26.7786,26.8312,26.7259,26.772,1124500.0
2010-05-12 10:30:00,40.66,40.7,40.52,40.62,852200.0,26.772,26.7983,26.6798,26.7457,852200.0
2010-05-12 11:00:00,40.62,40.75,40.49,40.49,963700.0,26.7457,26.8312,26.6601,26.6601,963700.0
2010-05-12 11:30:00,40.49,40.62,40.45,40.6,684700.0,26.6601,26.7457,26.6337,26.7325,684700.0
2010-05-12 12:00:00,40.59,40.66,40.58,40.62,375500.0,26.7259,26.772,26.7193,26.7457,375500.0
2010-05-12 12:30:00,40.63,40.66,40.58,40.65,492600.0,26.7522,26.772,26.7193,26.7654,492600.0
2010-05-12 13:00:00,40.65,40.75,40.61,40.65,658800.0,26.7654,26.8312,26.7391,26.7654,658800.0
2010-05-12 13:30:00,40.65,40.71,40.59,40.63,779800.0,26.7654,26.8049,26.7259,26.7522,779800.0
2010-05-12 14:00:00,40.62,40.73,40.6,40.73,741700.0,26.7457,26.8181,26.7325,26.8181,741700.0
2010-05-12 14:30:00,40.74,40.77,40.65,40.74,492300.0,26.8247,26.8444,26.7654,26.8247,492300.0
2010-05-12 15:00:00,40.74,40.81,40.69,40.73,649800.0,26.8247,26.8708,26.7917,26.8181,649800.0
2010-05-12 15:30:00,40.73,40.83,40.66,40.73,2387700.0,26.8181,26.8839,26.772,26.8181,2387700.0
2010-05-13 09:30:00,40.68,40.79,40.47,40.69,1202100.0,26.7852,26.8576,26.6469,26.7917,1202100.0
2010-05-13 10:00:00,40.68,40.89,40.63,40.83,815700.0,26.7852,26.9234,26.7522,26.8839,815700.0
2010-05-13 10:30:00,40.83,40.97,40.79,40.8,552300.0,26.8839,26.9761,26.8576,26.8642,552300.0
2010-05-13 11:00:00,40.8,40.88,40.7,40.82,552400.0,26.8642,26.9168,26.7983,26.8773,552400.0
2010-05-13 11:30:00,40.82,40.84,40.7,40.73,716900.0,26.8773,26.8905,26.7983,26.8181,716900.0
2010-05-13 12:00:00,40.73,40.81,40.7,40.78,717300.0,26.8181,26.8708,26.7983,26.851,717300.0
2010-05-13 12:30:00,40.79,40.86,40.77,40.78,358400.0,26.8576,26.9037,26.8444,26.851,358400.0
2010-05-13 13:00:00,40.78,40.88,40.72,40.83,629400.0,26.851,26.9168,26.8115,26.8839,629400.0
2010-05-13 13:30:00,40.84,40.9,40.76,40.8,748300.0,26.8905,26.93,26.8378,26.8642,748300.0
2010-05-13 14:00:00,40.8,40.88,40.78,40.79,285000.0,26.8642,26.9168,26.851,26.8576,285000.0
2010-05-13 14:30:00,40.78,40.8,40.61,40.66,443700.0,26.851,26.8642,26.7391,26.772,443700.0
2010-05-13 15:00:00,40.66,40.71,40.42,40.49,879000.0,26.772,26.8049,26.614,26.6601,879000.0
2010-05-13 15:30:00,40.49,40.6,40.33,40.38,3059900.0,26.6601,26.7325,26.5547,26.5876,3059900.0
2010-05-14 09:30:00,40.05,40.12,39.68,39.71,1728900.0,26.3703,26.4164,26.1267,26.1465,1728900.0
2010-05-14 10:00:00,39.71,39.88,39.54,39.8,1544300.0,26.1465,26.2584,26.0345,26.2057,1544300.0
2010-05-14 10:30:00,39.8,39.83,39.59,39.67,936400.0,26.2057,26.2255,26.0675,26.1201,936400.0
2010-05-14 11:00:00,39.66,39.88,39.2,39.38,1370300.0,26.1136,26.2584,25.8107,25.9292,1370300.0
2010-05-14 11:30:00,39.39,39.53,39.32,39.4,1453900.0,25.9358,26.028,25.8897,25.9424,1453900.0
2010-05-14 12:00:00,39.4,39.47,39.21,39.4,1008300.0,25.9424,25.9885,25.8173,25.9424,1008300.0
2010-05-14 12:30:00,39.4,39.56,39.37,39.55,818400.0,25.9424,26.0477,25.9226,26.0411,818400.0
2010-05-14 13:00:00,39.54,39.62,39.39,39.42,985900.0,26.0345,26.0872,25.9358,25.9555,985900.0
2010-05-14 13:30:00,39.42,39.5,39.33,39.43,981100.0,25.9555,26.0082,25.8963,25.9621,981100.0
2010-05-14 14:00:00,39.43,39.49,39.31,39.44,1336600.0,25.9621,26.0016,25.8831,25.9687,1336600.0
2010-05-14 14:30:00,39.44,39.56,39.4,39.41,1611100.0,25.9687,26.0477,25.9424,25.9489,1611100.0
2010-05-14 15:00:00,39.4,39.52,39.31,39.42,1760600.0,25.9424,26.0214,25.8831,25.9555,1760600.0
2010-05-14 15:30:00,39.41,39.75,39.38,39.67,3085300.0,25.9489,26.1728,25.9292,26.1201,3085300.0
2010-05-17 09:30:00,39.55,39.79,39.43,39.47,1753100.0,26.0411,26.1991,25.9621,25.9885,1753100.0
2010-05-17 10:00:00,39.48,39.58,39.38,39.53,1774900.0,25.995,26.0609,25.9292,26.028,1774900.0
2010-05-17 10:30:00,39.53,39.58,39.34,39.37,1471200.0,26.028,26.0609,25.9029,25.9226,1471200.0
2010-05-17 11:00:00,39.35,39.4,39.03,39.14,1870700.0,25.9094,25.9424,25.6987,25.7712,1870700.0
2010-05-17 11:30:00,39.15,39.2,38.89,38.92,1205500.0,25.7778,25.8107,25.6066,25.6263,1205500.0
2010-05-17 12:00:00,38.91,38.91,38.58,38.73,2374000.0,25.6197,25.6197,25.4024,25.5012,2374000.0
2010-05-17 12:30:00,38.73,38.87,38.66,38.69,803800.0,25.5012,25.5934,25.4551,25.4749,803800.0
2010-05-17 13:00:00,38.69,39.01,38.68,38.97,862600.0,25.4749,25.6856,25.4683,25.6592,862600.0
2010-05-17 13:30:00,38.97,39.07,38.82,39.0,883900.0,25.6592,25.7251,25.5605,25.679,883900.0
2010-05-17 14:00:00,39.0,39.12,38.98,39.01,1075300.0,25.679,25.758,25.6658,25.6856,1075300.0
2010-05-17 14:30:00,39.01,39.27,38.99,39.26,1091500.0,25.6856,25.8568,25.6724,25.8502,1091500.0
2010-05-17 15:00:00,39.26,39.37,39.05,39.17,1387400.0,25.8502,25.9226,25.7119,25.7909,1387400.0
2010-05-17 15:30:00,39.16,39.55,39.16,39.47,4242800.0,25.7843,26.0411,25.7843,25.9885,4242800.0
2010-05-18 09:30:00,39.84,39.91,39.73,39.85,2136900.0,26.2321,26.2782,26.1596,26.2387,2136900.0
2010-05-18 10:00:00,39.85,39.86,39.68,39.68,1468100.0,26.2387,26.2452,26.1267,26.1267,1468100.0
2010-05-18 10:30:00,39.69,39.71,39.33,39.49,1214300.0,26.1333,26.1465,25.8963,26.0016,1214300.0
2010-05-18 11:00:00,39.49,39.64,39.44,39.63,746700.0,26.0016,26.1004,25.9687,26.0938,746700.0
2010-05-18 11:30:00,39.64,39.64,39.3,39.35,1155100.0,26.1004,26.1004,25.8765,25.9094,1155100.0
2010-05-18 12:00:00,39.36,39.41,39.19,39.4,1264800.0,25.916,25.9489,25.8041,25.9424,1264800.0
2010-05-18 12:30:00,39.39,39.55,39.28,39.29,890200.0,25.9358,26.0411,25.8633,25.8699,890200.0
2010-05-18 13:00:00,39.28,39.37,39.06,39.18,1114800.0,25.8633,25.9226,25.7185,25.7975,1114800.0
2010-05-18 13:30:00,39.19,39.24,38.88,38.88,922900.0,25.8041,25.837,25.6,25.6,922900.0
2010-05-18 14:00:00,38.88,39.0,38.78,38.84,1394300.0,25.6,25.679,25.5341,25.5736,1394300.0
2010-05-18 14:30:00,38.84,38.84,38.6,38.66,2154000.0,25.5736,25.5736,25.4156,25.4551,2154000.0
2010-05-18 15:00:00,38.66,38.93,38.51,38.59,2351700.0,25.4551,25.6329,25.3564,25.409,2351700.0
2010-05-18 15:30:00,38.59,38.83,38.56,38.66,2989500.0,25.409,25.5671,25.3893,25.4551,2989500.0
2010-05-19 09:30:00,38.03,38.43,37.94,38.26,2022100.0,25.0403,25.3037,24.981,25.1917,2022100.0
2010-05-19 10:00:00,38.26,38.26,37.69,37.96,2009900.0,25.1917,25.1917,24.8164,24.9942,2009900.0
2010-05-19 10:30:00,37.95,38.12,37.87,38.02,2302900.0,24.9876,25.0996,24.935,25.0337,2302900.0
2010-05-19 11:00:00,38.02,38.06,37.69,37.79,1740700.0,25.0337,25.0601,24.8164,24.8823,1740700.0
2010-05-19 11:30:00,37.78,37.84,37.52,37.72,1788800.0,24.8757,24.9152,24.7045,24.8362,1788800.0
2010-05-19 12:00:00,37.71,37.97,37.66,37.89,1180100.0,24.8296,25.0008,24.7967,24.9481,1180100.0
2010-05-19 12:30:00,37.89,38.06,37.76,38.06,889600.0,24.9481,25.0601,24.8625,25.0601,889600.0
2010-05-19 13:00:00,38.06,38.2,37.93,38.13,964100.0,25.0601,25.1522,24.9745,25.1061,964100.0
2010-05-19 13:30:00,38.12,38.26,38.0,38.16,735500.0,25.0996,25.1917,25.0206,25.1259,735500.0
2010-05-19 14:00:00,38.16,38.29,37.95,38.06,829000.0,25.1259,25.2115,24.9876,25.0601,829000.0
2010-05-19 14:30:00,38.07,38.22,37.95,38.11,1344600.0,25.0666,25.1654,24.9876,25.093,1344600.0
2010-05-19 15:00:00,38.11,38.15,37.88,38.15,1255300.0,25.093,25.1193,24.9415,25.1193,1255300.0
2010-05-19 15:30:00,38.14,38.29,38.07,38.17,1759400.0,25.1127,25.2115,25.0666,25.1325,1759400.0
2010-05-20 09:30:00,36.75,36.85,36.57,36.74,3393700.0,24.1975,24.2633,24.079,24.1909,3393700.0
2010-05-20 10:00:00,36.74,36.82,36.1,36.26,2918900.0,24.1909,24.2436,23.7695,23.8749,2918900.0
2010-05-20 10:30:00,36.28,36.57,36.25,36.48,1934300.0,23.888,24.079,23.8683,24.0197,1934300.0
2010-05-20 11:00:00,36.49,36.72,36.43,36.72,2062300.0,24.0263,24.1778,23.9868,24.1778,2062300.0
2010-05-20 11:30:00,36.71,36.74,36.48,36.5,2291200.0,24.1712,24.1909,24.0197,24.0329,2291200.0
2010-05-20 12:00:00,36.5,36.61,36.35,36.43,1009800.0,24.0329,24.1053,23.9341,23.9868,1009800.0
2010-05-20 12:30:00,36.44,36.48,36.11,36.11,1138100.0,23.9934,24.0197,23.7761,23.7761,1138100.0
2010-05-20 13:00:00,36.12,36.67,36.11,36.57,1576100.0,23.7827,24.1448,23.7761,24.079,1576100.0
2010-05-20 13:30:00,36.57,36.74,36.5,36.58,2694300.0,24.079,24.1909,24.0329,24.0856,2694300.0
2010-05-20 14:00:00,36.58,36.93,36.4,36.79,3355400.0,24.0856,24.316,23.9671,24.2238,3355400.0
2010-05-20 14:30:00,36.79,37.15,36.75,36.87,2919200.0,24.2238,24.4609,24.1975,24.2765,2919200.0
2010-05-20 15:00:00,36.88,37.0,36.73,36.88,4280000.0,24.2831,24.3621,24.1843,24.2831,4280000.0
2010-05-20 15:30:00,36.87,36.95,36.34,36.4,9110900.0,24.2765,24.3292,23.9275,23.9671,9110900.0
2010-05-21 09:30:00,35.83,36.87,35.81,36.76,4758600.0,23.5917,24.2765,23.5786,24.2041,4758600.0
2010-05-21 10:00:00,36.76,37.09,36.63,36.68,2682400.0,24.2041,24.4214,24.1185,24.1514,2682400.0
2010-05-21 10:30:00,36.68,36.97,36.65,36.85,3177700.0,24.1514,24.3424,24.1317,24.2633,3177700.0
2010-05-21 11:00:00,36.85,37.24,36.84,37.18,1667900.0,24.2633,24.5201,24.2568,24.4806,1667900.0
2010-05-21 11:30:00,37.17,37.42,37.11,37.27,1517100.0,24.474,24.6387,24.4345,24.5399,1517100.0
2010-05-21 12:00:00,37.28,37.32,37.12,37.25,1794300.0,24.5465,24.5728,24.4411,24.5267,1794300.0
2010-05-21 12:30:00,37.25,37.31,37.08,37.12,1270100.0,24.5267,24.5662,24.4148,24.4411,1270100.0
2010-05-21 13:00:00,37.12,37.19,36.91,36.96,1187600.0,24.4411,24.4872,24.3029,24.3358,1187600.0
2010-05-21 13:30:00,36.97,37.18,36.92,37.17,995200.0,24.3424,24.4806,24.3094,24.474,995200.0
2010-05-21 14:00:00,37.17,37.24,36.93,37.06,3520100.0,24.474,24.5201,24.316,24.4016,3520100.0
2010-05-21 14:30:00,37.06,37.13,36.82,36.98,2427800.0,24.4016,24.4477,24.2436,24.3489,2427800.0
2010-05-21 15:00:00,36.98,37.05,36.75,36.94,2388400.0,24.3489,24.395,24.1975,24.3226,2388400.0
2010-05-21 15:30:00,36.95,37.43,36.86,37.41,6847000.0,24.3292,24.6452,24.2699,24.6321,6847000.0
2010-05-24 09:30:00,37.39,37.52,37.17,37.24,2516600.0,24.6189,24.7045,24.474,24.5201,2516600.0
2010-05-24 10:00:00,37.25,37.47,37.13,37.45,1799900.0,24.5267,24.6716,24.4477,24.6584,1799900.0
2010-05-24 10:30:00,37.45,37.61,37.37,37.43,1513800.0,24.6584,24.7638,24.6057,24.6452,1513800.0
2010-05-24 11:00:00,37.43,37.51,37.29,37.33,1091400.0,24.6452,24.6979,24.5531,24.5794,1091400.0
2010-05-24 11:30:00,37.33,37.52,37.28,37.48,961000.0,24.5794,24.7045,24.5465,24.6782,961000.0
2010-05-24 12:00:00,37.48,37.61,37.45,37.54,1065900.0,24.6782,24.7638,24.6584,24.7177,1065900.0
2010-05-24 12:30:00,37.53,37.62,37.47,37.61,709800.0,24.7111,24.7703,24.6716,24.7638,709800.0
2010-05-24 13:00:00,37.61,37.66,37.48,37.55,966200.0,24.7638,24.7967,24.6782,24.7243,966200.0
2010-05-24 13:30:00,37.55,37.6,37.37,37.46,1747300.0,24.7243,24.7572,24.6057,24.665,1747300.0
2010-05-24 14:00:00,37.46,37.52,37.38,37.45,1635800.0,24.665,24.7045,24.6123,24.6584,1635800.0
2010-05-24 14:30:00,37.45,37.5,37.32,37.36,2708400.0,24.6584,24.6913,24.5728,24.5992,2708400.0
2010-05-24 15:00:00,37.36,37.38,37.21,37.29,3087100.0,24.5992,24.6123,24.5004,24.5531,3087100.0
2010-05-24 15:30:00,37.29,37.41,36.99,37.01,3356900.0,24.5531,24.6321,24.3555,24.3687,3356900.0
2010-05-25 09:30:00,35.55,35.68,35.3,35.6,4119000.0,23.4074,23.493,23.2428,23.4403,4119000.0
2010-05-25 10:00:00,35.6,35.86,35.56,35.7,3068000.0,23.4403,23.6115,23.414,23.5061,3068000.0
2010-05-25 10:30:00,35.69,35.74,35.57,35.71,3463800.0,23.4996,23.5325,23.4206,23.5127,3463800.0
2010-05-25 11:00:00,35.72,35.96,35.71,35.85,1419800.0,23.5193,23.6773,23.5127,23.6049,1419800.0
2010-05-25 11:30:00,35.85,35.99,35.74,35.97,1683500.0,23.6049,23.6971,23.5325,23.6839,1683500.0
2010-05-25 12:00:00,35.97,36.06,35.82,35.82,1064000.0,23.6839,23.7432,23.5852,23.5852,1064000.0
2010-05-25 12:30:00,35.83,35.92,35.74,35.85,653100.0,23.5917,23.651,23.5325,23.6049,653100.0
2010-05-25 13:00:00,35.85,35.89,35.71,35.84,840400.0,23.6049,23.6313,23.5127,23.5983,840400.0
2010-05-25 13:30:00,35.84,35.85,35.69,35.74,903600.0,23.5983,23.6049,23.4996,23.5325,903600.0
2010-05-25 14:00:00,35.74,36.05,35.69,35.99,801100.0,23.5325,23.7366,23.4996,23.6971,801100.0
2010-05-25 14:30:00,35.98,36.27,35.89,36.18,1848800.0,23.6905,23.8815,23.6313,23.8222,1848800.0
2010-05-25 15:00:00,36.17,36.49,36.17,36.48,1803000.0,23.8156,24.0263,23.8156,24.0197,1803000.0
2010-05-25 15:30:00,36.48,36.67,36.45,36.64,2788100.0,24.0197,24.1448,24.0,24.1251,2788100.0
2010-05-26 09:30:00,36.98,37.27,36.97,37.25,2621200.0,24.3489,24.5399,24.3424,24.5267,2621200.0
2010-05-26 10:00:00,37.27,37.43,37.26,37.36,2614800.0,24.5399,24.6452,24.5333,24.5992,2614800.0
2010-05-26 10:30:00,37.35,37.57,37.28,37.33,1179900.0,24.5926,24.7374,24.5465,24.5794,1179900.0
2010-05-26 11:00:00,37.33,37.38,37.09,37.1,941000.0,24.5794,24.6123,24.4214,24.428,941000.0
2010-05-26 11:30:00,37.09,37.18,36.94,37.11,1236900.0,24.4214,24.4806,24.3226,24.4345,1236900.0
2010-05-26 12:00:00,37.12,37.27,37.08,37.15,460300.0,24.4411,24.5399,24.4148,24.4609,460300.0
2010-05-26 12:30:00,37.15,37.27,37.08,37.27,964900.0,24.4609,24.5399,24.4148,24.5399,964900.0
2010-05-26 13:00:00,37.28,37.29,37.19,37.24,433800.0,24.5465,24.5531,24.4872,24.5201,433800.0
2010-05-26 13:30:00,37.23,37.37,37.21,37.29,512700.0,24.5136,24.6057,24.5004,24.5531,512700.0
2010-05-26 14:00:00,37.29,37.34,37.15,37.23,884800.0,24.5531,24.586,24.4609,24.5136,884800.0
2010-05-26 14:30:00,37.22,37.24,36.91,37.06,1433500.0,24.507,24.5201,24.3029,24.4016,1433500.0
2010-05-26 15:00:00,37.05,37.15,36.57,36.65,2603600.0,24.395,24.4609,24.079,24.1317,2603600.0
2010-05-26 15:30:00,36.64,36.85,36.54,36.65,4358200.0,24.1251,24.2633,24.0592,24.1317,4358200.0
2010-05-27 09:30:00,37.97,38.11,37.74,37.85,1718500.0,25.0008,25.093,24.8494,24.9218,1718500.0
2010-05-27 10:00:00,37.85,38.18,37.73,38.18,1996600.0,24.9218,25.1391,24.8428,25.1391,1996600.0
2010-05-27 10:30:00,38.19,38.35,38.16,38.27,1601500.0,25.1457,25.251,25.1259,25.1983,1601500.0
2010-05-27 11:00:00,38.27,38.38,38.18,38.36,1524100.0,25.1983,25.2708,25.1391,25.2576,1524100.0
2010-05-27 11:30:00,38.36,38.38,38.18,38.34,1048000.0,25.2576,25.2708,25.1391,25.2444,1048000.0
2010-05-27 12:00:00,38.34,38.35,38.23,38.31,1028700.0,25.2444,25.251,25.172,25.2247,1028700.0
2010-05-27 12:30:00,38.31,38.34,38.25,38.25,712900.0,25.2247,25.2444,25.1852,25.1852,712900.0
2010-05-27 13:00:00,38.26,38.36,38.15,38.31,656100.0,25.1917,25.2576,25.1193,25.2247,656100.0
2010-05-27 13:30:00,38.31,38.4,38.28,38.31,630100.0,25.2247,25.2839,25.2049,25.2247,630100.0
2010-05-27 14:00:00,38.31,38.53,38.3,38.53,627300.0,25.2247,25.3695,25.2181,25.3695,627300.0
2010-05-27 14:30:00,38.53,38.55,38.43,38.45,944300.0,25.3695,25.3827,25.3037,25.3168,944300.0
2010-05-27 15:00:00,38.45,38.61,38.43,38.5,1962100.0,25.3168,25.4222,25.3037,25.3498,1962100.0
2010-05-27 15:30:00,38.49,38.79,38.49,38.76,2847900.0,25.3432,25.5407,25.3432,25.521,2847900.0
2010-05-28 09:30:00,38.58,38.6,38.21,38.44,1865900.0,25.4024,25.4156,25.1588,25.3103,1865900.0
2010-05-28 10:00:00,38.43,38.6,38.42,38.52,1642300.0,25.3037,25.4156,25.2971,25.3629,1642300.0
2010-05-28 10:30:00,38.52,38.61,38.27,38.31,1256300.0,25.3629,25.4222,25.1983,25.2247,1256300.0
2010-05-28 11:00:00,38.3,38.36,38.08,38.21,1152900.0,25.2181,25.2576,25.0732,25.1588,1152900.0
2010-05-28 11:30:00,38.2,38.38,38.18,38.34,575900.0,25.1522,25.2708,25.1391,25.2444,575900.0
2010-05-28 12:00:00,38.34,38.47,38.3,38.46,428000.0,25.2444,25.33,25.2181,25.3234,428000.0
2010-05-28 12:30:00,38.46,38.48,37.95,38.18,2586900.0,25.3234,25.3366,24.9876,25.1391,2586900.0
2010-05-28 13:00:00,38.19,38.27,38.11,38.18,582500.0,25.1457,25.1983,25.093,25.1391,582500.0
2010-05-28 13:30:00,38.19,38.22,38.05,38.07,491300.0,25.1457,25.1654,25.0535,25.0666,491300.0
2010-05-28 14:00:00,38.06,38.19,37.95,38.16,603100.0,25.0601,25.1457,24.9876,25.1259,603100.0
2010-05-28 14:30:00,38.18,38.43,38.13,38.3,536200.0,25.1391,25.3037,25.1061,25.2181,536200.0
2010-05-28 15:00:00,38.3,38.51,38.26,38.48,875500.0,25.2181,25.3564,25.1917,25.3366,875500.0
2010-05-28 15:30:00,38.47,38.55,38.1,38.17,2330400.0,25.33,25.3827,25.0864,25.1325,2330400.0
2010-06-01 09:30:00,37.77,38.04,37.76,37.93,4458000.0,24.8691,25.0469,24.8625,24.9745,4458000.0
2010-06-01 10:00:00,37.94,38.49,37.94,38.41,2307400.0,24.981,25.3432,24.981,25.2905,2307400.0
2010-06-01 10:30:00,38.41,38.52,38.34,38.4,1243300.0,25.2905,25.3629,25.2444,25.2839,1243300.0
2010-06-01 11:00:00,38.41,38.42,38.19,38.32,809300.0,25.2905,25.2971,25.1457,25.2312,809300.0
2010-06-01 11:30:00,38.32,38.36,38.07,38.1,1064200.0,25.2312,25.2576,25.0666,25.0864,1064200.0
2010-06-01 12:00:00,38.1,38.23,38.07,38.22,690500.0,25.0864,25.172,25.0666,25.1654,690500.0
2010-06-01 12:30:00,38.22,38.25,38.07,38.08,458600.0,25.1654,25.1852,25.0666,25.0732,458600.0
2010-06-01 13:00:00,38.07,38.34,38.07,38.33,489900.0,25.0666,25.2444,25.0666,25.2378,489900.0
2010-06-01 13:30:00,38.33,38.36,38.13,38.13,602500.0,25.2378,25.2576,25.1061,25.1061,602500.0
2010-06-01 14:00:00,38.12,38.18,37.97,38.12,1830800.0,25.0996,25.1391,25.0008,25.0996,1830800.0
2010-06-01 14:30:00,38.11,38.22,37.98,38.08,692700.0,25.093,25.1654,25.0074,25.0732,692700.0
2010-06-01 15:00:00,38.09,38.11,37.72,37.81,1172400.0,25.0798,25.093,24.8362,24.8954,1172400.0
2010-06-01 15:30:00,37.81,37.98,37.47,37.49,3376300.0,24.8954,25.0074,24.6716,24.6847,3376300.0
2010-06-02 09:30:00,37.88,38.04,37.76,37.89,2278400.0,24.9415,25.0469,24.8625,24.9481,2278400.0
2010-06-02 10:00:00,37.89,38.15,37.84,38.03,2094600.0,24.9481,25.1193,24.9152,25.0403,2094600.0
2010-06-02 10:30:00,38.04,38.2,38.01,38.11,1376600.0,25.0469,25.1522,25.0271,25.093,1376600.0
2010-06-02 11:00:00,38.1,38.26,38.08,38.21,1374200.0,25.0864,25.1917,25.0732,25.1588,1374200.0
2010-06-02 11:30:00,38.21,38.38,38.18,38.34,1207900.0,25.1588,25.2708,25.1391,25.2444,1207900.0
2010-06-02 12:00:00,38.34,38.43,38.31,38.34,787900.0,25.2444,25.3037,25.2247,25.2444,787900.0
2010-06-02 12:30:00,38.34,38.46,38.34,38.43,455300.0,25.2444,25.3234,25.2444,25.3037,455300.0
2010-06-02 13:00:00,38.43,38.48,38.35,38.36,512400.0,25.3037,25.3366,25.251,25.2576,512400.0
2010-06-02 13:30:00,38.36,38.42,38.28,38.3,516900.0,25.2576,25.2971,25.2049,25.2181,516900.0
2010-06-02 14:00:00,38.3,38.3,38.17,38.27,768100.0,25.2181,25.2181,25.1325,25.1983,768100.0
2010-06-02 14:30:00,38.28,38.64,38.26,38.6,1144500.0,25.2049,25.4419,25.1917,25.4156,1144500.0
2010-06-02 15:00:00,38.6,38.73,38.57,38.69,1205800.0,25.4156,25.5012,25.3959,25.4749,1205800.0
2010-06-02 15:30:00,38.69,38.84,38.64,38.83,2729500.0,25.4749,25.5736,25.4419,25.5671,2729500.0
2010-06-03 09:30:00,39.01,39.08,38.8,39.02,2270100.0,25.6856,25.7317,25.5473,25.6922,2270100.0
2010-06-03 10:00:00,39.02,39.02,38.62,38.63,1651600.0,25.6922,25.6922,25.4288,25.4354,1651600.0
2010-06-03 10:30:00,38.62,38.76,38.53,38.74,2431200.0,25.4288,25.521,25.3695,25.5078,2431200.0
2010-06-03 11:00:00,38.75,38.86,38.56,38.58,694100.0,25.5144,25.5868,25.3893,25.4024,694100.0
2010-06-03 11:30:00,38.58,38.69,38.56,38.61,1376300.0,25.4024,25.4749,25.3893,25.4222,1376300.0
2010-06-03 12:00:00,38.61,38.63,38.21,38.27,1411100.0,25.4222,25.4354,25.1588,25.1983,1411100.0
2010-06-03 12:30:00,38.28,38.37,38.19,38.33,694800.0,25.2049,25.2642,25.1457,25.2378,694800.0
2010-06-03 13:00:00,38.34,38.42,38.33,38.37,813400.0,25.2444,25.2971,25.2378,25.2642,813400.0
2010-06-03 13:30:00,38.38,38.53,38.36,38.44,695500.0,25.2708,25.3695,25.2576,25.3103,695500.0
2010-06-03 14:00:00,38.44,38.61,38.37,38.53,751000.0,25.3103,25.4222,25.2642,25.3695,751000.0
2010-06-03 14:30:00,38.53,38.68,38.49,38.62,654100.0,25.3695,25.4683,25.3432,25.4288,654100.0
2010-06-03 15:00:00,38.62,38.71,38.49,38.7,846400.0,25.4288,25.488,25.3432,25.4815,846400.0
2010-06-03 15:30:00,38.7,38.74,38.58,38.67,1056400.0,25.4815,25.5078,25.4024,25.4617,1056400.0
2010-06-04 09:30:00,37.89,38.18,37.82,38.12,5178000.0,24.9481,25.1391,24.902,25.0996,5178000.0
2010-06-04 10:00:00,38.12,38.23,37.98,38.19,1455100.0,25.0996,25.172,25.0074,25.1457,1455100.0
2010-06-04 10:30:00,38.18,38.21,38.07,38.09,1701800.0,25.1391,25.1588,25.0666,25.0798,1701800.0
2010-06-04 11:00:00,38.09,38.15,37.88,37.89,3925000.0,25.0798,25.1193,24.9415,24.9481,3925000.0
2010-06-04 11:30:00,37.89,37.98,37.85,37.89,1143500.0,24.9481,25.0074,24.9218,24.9481,1143500.0
2010-06-04 12:00:00,37.88,37.88,37.69,37.82,619800.0,24.9415,24.9415,24.8164,24.902,619800.0
2010-06-04 12:30:00,37.82,37.84,37.74,37.83,411400.0,24.902,24.9152,24.8494,24.9086,411400.0
2010-06-04 13:00:00,37.84,37.85,37.63,37.69,560100.0,24.9152,24.9218,24.7769,24.8164,560100.0
2010-06-04 13:30:00,37.68,37.75,37.65,37.71,1434900.0,24.8099,24.8559,24.7901,24.8296,1434900.0
2010-06-04 14:00:00,37.71,37.75,37.54,37.58,1129500.0,24.8296,24.8559,24.7177,24.744,1129500.0
2010-06-04 14:30:00,37.57,37.65,37.34,37.38,2762100.0,24.7374,24.7901,24.586,24.6123,2762100.0
2010-06-04 15:00:00,37.37,37.56,37.37,37.39,1545600.0,24.6057,24.7308,24.6057,24.6189,1545600.0
2010-06-04 15:30:00,37.39,37.45,37.24,37.4,3042700.0,24.6189,24.6584,24.5201,24.6255,3042700.0
2010-06-07 09:30:00,37.5,37.59,37.22,37.5,1424700.0,24.6913,24.7506,24.507,24.6913,1424700.0
2010-06-07 10:00:00,37.49,37.66,37.46,37.55,1455200.0,24.6847,24.7967,24.665,24.7243,1455200.0
2010-06-07 10:30:00,37.54,37.56,37.18,37.19,1216000.0,24.7177,24.7308,24.4806,24.4872,1216000.0
2010-06-07 11:00:00,37.19,37.3,37.16,37.28,952900.0,24.4872,24.5596,24.4675,24.5465,952900.0
2010-06-07 11:30:00,37.28,37.44,37.25,37.43,697600.0,24.5465,24.6518,24.5267,24.6452,697600.0
2010-06-07 12:00:00,37.42,37.56,37.4,37.46,1613800.0,24.6387,24.7308,24.6255,24.665,1613800.0
2010-06-07 12:30:00,37.46,37.57,37.45,37.5,385100.0,24.665,24.7374,24.6584,24.6913,385100.0
2010-06-07 13:00:00,37.51,37.58,37.44,37.57,385700.0,24.6979,24.744,24.6518,24.7374,385700.0
2010-06-07 13:30:00,37.57,37.62,37.31,37.36,575000.0,24.7374,24.7703,24.5662,24.5992,575000.0
2010-06-07 14:00:00,37.36,37.43,37.26,37.34,463400.0,24.5992,24.6452,24.5333,24.586,463400.0
2010-06-07 14:30:00,37.35,37.39,37.12,37.14,1107200.0,24.5926,24.6189,24.4411,24.4543,1107200.0
2010-06-07 15:00:00,37.14,37.32,36.95,36.95,1109300.0,24.4543,24.5728,24.3292,24.3292,1109300.0
2010-06-07 15:30:00,36.95,37.07,36.85,36.88,2287800.0,24.3292,24.4082,24.2633,24.2831,2287800.0
2010-06-08 09:30:00,37.25,37.4,36.99,37.05,1959500.0,24.5267,24.6255,24.3555,24.395,1959500.0
2010-06-08 10:00:00,37.05,37.28,36.98,37.1,2482700.0,24.395,24.5465,24.3489,24.428,2482700.0
2010-06-08 10:30:00,37.1,37.14,36.85,37.06,2647600.0,24.428,24.4543,24.2633,24.4016,2647600.0
2010-06-08 11:00:00,37.06,37.31,36.87,37.19,3299300.0,24.4016,24.5662,24.2765,24.4872,3299300.0
2010-06-08 11:30:00,37.19,37.55,37.16,37.47,1717000.0,24.4872,24.7243,24.4675,24.6716,1717000.0
2010-06-08 12:00:00,37.47,37.53,37.3,37.34,918200.0,24.6716,24.7111,24.5596,24.586,918200.0
2010-06-08 12:30:00,37.34,37.45,37.33,37.43,1082900.0,24.586,24.6584,24.5794,24.6452,1082900.0
2010-06-08 13:00:00,37.42,37.46,37.23,37.25,926400.0,24.6387,24.665,24.5136,24.5267,926400.0
2010-06-08 13:30:00,37.26,37.28,36.97,37.12,1265100.0,24.5333,24.5465,24.3424,24.4411,1265100.0
2010-06-08 14:00:00,37.12,37.43,37.07,37.35,2338000.0,24.4411,24.6452,24.4082,24.5926,2338000.0
2010-06-08 14:30:00,37.35,37.5,37.17,37.19,2006100.0,24.5926,24.6913,24.474,24.4872,2006100.0
2010-06-08 15:00:00,37.2,37.48,37.14,37.48,1800500.0,24.4938,24.6782,24.4543,24.6782,1800500.0
2010-06-08 15:30:00,37.48,37.74,37.43,37.67,2238500.0,24.6782,24.8494,24.6452,24.8033,2238500.0
2010-06-09 09:30:00,37.84,38.03,37.83,37.89,3010600.0,24.9152,25.0403,24.9086,24.9481,3010600.0
2010-06-09 10:00:00,37.89,37.95,37.77,37.89,1734400.0,24.9481,24.9876,24.8691,24.9481,1734400.0
2010-06-09 10:30:00,37.89,38.0,37.78,38.0,1502800.0,24.9481,25.0206,24.8757,25.0206,1502800.0
2010-06-09 11:00:00,38.0,38.28,37.97,38.24,1161300.0,25.0206,25.2049,25.0008,25.1786,1161300.0
2010-06-09 11:30:00,38.23,38.26,38.14,38.18,759900.0,25.172,25.1917,25.1127,25.1391,759900.0
2010-06-09 12:00:00,38.18,38.24,38.14,38.19,489500.0,25.1391,25.1786,25.1127,25.1457,489500.0
2010-06-09 12:30:00,38.19,38.2,38.08,38.08,496400.0,25.1457,25.1522,25.0732,25.0732,496400.0
2010-06-09 13:00:00,38.09,38.11,38.01,38.02,556500.0,25.0798,25.093,25.0271,25.0337,556500.0
2010-06-09 13:30:00,38.03,38.05,37.9,37.98,638900.0,25.0403,25.0535,24.9547,25.0074,638900.0
2010-06-09 14:00:00,37.99,38.02,37.83,37.99,1046900.0,25.014,25.0337,24.9086,25.014,1046900.0
2010-06-09 14:30:00,37.98,38.01,37.67,37.68,1455100.0,25.0074,25.0271,24.8033,24.8099,1455100.0
2010-06-09 15:00:00,37.68,37.77,37.4,37.63,2960200.0,24.8099,24.8691,24.6255,24.7769,2960200.0
2010-06-09 15:30:00,37.63,37.65,37.31,37.43,2372800.0,24.7769,24.7901,24.5662,24.6452,2372800.0
2010-06-10 09:30:00,38.24,38.46,38.17,38.43,2000400.0,25.1786,25.3234,25.1325,25.3037,2000400.0
2010-06-10 10:00:00,38.43,38.51,38.27,38.33,1852200.0,25.3037,25.3564,25.1983,25.2378,1852200.0
2010-06-10 10:30:00,38.33,38.48,38.31,38.44,1413600.0,25.2378,25.3366,25.2247,25.3103,1413600.0
2010-06-10 11:00:00,38.44,38.57,38.44,38.49,518800.0,25.3103,25.3959,25.3103,25.3432,518800.0
2010-06-10 11:30:00,38.48,38.5,38.34,38.41,1134800.0,25.3366,25.3498,25.2444,25.2905,1134800.0
2010-06-10 12:00:00,38.42,38.44,38.24,38.39,864700.0,25.2971,25.3103,25.1786,25.2773,864700.0
2010-06-10 12:30:00,38.39,38.43,38.24,38.34,900300.0,25.2773,25.3037,25.1786,25.2444,900300.0
2010-06-10 13:00:00,38.34,38.4,38.25,38.38,1120300.0,25.2444,25.2839,25.1852,25.2708,1120300.0
2010-06-10 13:30:00,38.39,38.51,38.39,38.45,869200.0,25.2773,25.3564,25.2773,25.3168,869200.0
2010-06-10 14:00:00,38.45,38.49,38.35,38.47,1387300.0,25.3168,25.3432,25.251,25.33,1387300.0
2010-06-10 14:30:00,38.47,38.63,38.47,38.54,1094900.0,25.33,25.4354,25.33,25.3761,1094900.0
2010-06-10 15:00:00,38.55,38.69,38.5,38.61,1791100.0,25.3827,25.4749,25.3498,25.4222,1791100.0
2010-06-10 15:30:00,38.61,38.68,38.55,38.63,4285700.0,25.4222,25.4683,25.3827,25.4354,4285700.0
2010-06-11 09:30:00,38.11,38.53,38.08,38.53,1610600.0,25.093,25.3695,25.0732,25.3695,1610600.0
2010-06-11 10:00:00,38.52,38.72,38.46,38.68,1769900.0,25.3629,25.4946,25.3234,25.4683,1769900.0
2010-06-11 10:30:00,38.68,38.73,38.5,38.52,1274000.0,25.4683,25.5012,25.3498,25.3629,1274000.0
2010-06-11 11:00:00,38.53,38.55,38.38,38.51,1477500.0,25.3695,25.3827,25.2708,25.3564,1477500.0
2010-06-11 11:30:00,38.52,38.65,38.49,38.63,860400.0,25.3629,25.4485,25.3432,25.4354,860400.0
2010-06-11 12:00:00,38.64,38.65,38.55,38.57,637500.0,25.4419,25.4485,25.3827,25.3959,637500.0
2010-06-11 12:30:00,38.58,38.65,38.51,38.61,519700.0,25.4024,25.4485,25.3564,25.4222,519700.0
2010-06-11 13:00:00,38.62,38.71,38.62,38.64,611000.0,25.4288,25.488,25.4288,25.4419,611000.0
2010-06-11 13:30:00,38.63,38.66,38.53,38.57,622300.0,25.4354,25.4551,25.3695,25.3959,622300.0
2010-06-11 14:00:00,38.57,38.64,38.47,38.51,873800.0,25.3959,25.4419,25.33,25.3564,873800.0
2010-06-11 14:30:00,38.51,38.64,38.49,38.58,827100.0,25.3564,25.4419,25.3432,25.4024,827100.0
2010-06-11 15:00:00,38.59,38.67,38.52,38.62,592700.0,25.409,25.4617,25.3629,25.4288,592700.0
2010-06-11 15:30:00,38.61,38.87,38.59,38.87,1345400.0,25.4222,25.5934,25.409,25.5934,1345400.0
2010-06-14 09:30:00,39.33,39.37,39.13,39.17,1093900.0,25.8963,25.9226,25.7646,25.7909,1093900.0
2010-06-14 10:00:00,39.17,39.33,39.14,39.28,922600.0,25.7909,25.8963,25.7712,25.8633,922600.0
2010-06-14 10:30:00,39.29,39.34,39.22,39.33,2956300.0,25.8699,25.9029,25.8238,25.8963,2956300.0
2010-06-14 11:00:00,39.34,39.56,39.31,39.47,1286800.0,25.9029,26.0477,25.8831,25.9885,1286800.0
2010-06-14 11:30:00,39.46,39.48,39.4,39.4,531200.0,25.9819,25.995,25.9424,25.9424,531200.0
2010-06-14 12:00:00,39.4,39.44,39.35,39.38,608900.0,25.9424,25.9687,25.9094,25.9292,608900.0
2010-06-14 12:30:00,39.38,39.41,39.22,39.22,473200.0,25.9292,25.9489,25.8238,25.8238,473200.0
2010-06-14 13:00:00,39.22,39.28,39.07,39.17,1032200.0,25.8238,25.8633,25.7251,25.7909,1032200.0
2010-06-14 13:30:00,39.17,39.25,38.98,38.98,652200.0,25.7909,25.8436,25.6658,25.6658,652200.0
2010-06-14 14:00:00,38.98,39.02,38.87,38.98,1030800.0,25.6658,25.6922,25.5934,25.6658,1030800.0
2010-06-14 14:30:00,38.99,39.08,38.85,39.06,917000.0,25.6724,25.7317,25.5802,25.7185,917000.0
2010-06-14 15:00:00,39.07,39.15,38.95,38.99,661100.0,25.7251,25.7778,25.6461,25.6724,661100.0
2010-06-14 15:30:00,38.99,38.99,38.79,38.85,1962500.0,25.6724,25.6724,25.5407,25.5802,1962500.0
2010-06-15 09:30:00,39.3,39.4,39.18,39.35,1304800.0,25.8765,25.9424,25.7975,25.9094,1304800.0
2010-06-15 10:00:00,39.34,39.41,39.24,39.38,1339800.0,25.9029,25.9489,25.837,25.9292,1339800.0
2010-06-15 10:30:00,39.39,39.54,39.36,39.51,1029500.0,25.9358,26.0345,25.916,26.0148,1029500.0
2010-06-15 11:00:00,39.5,39.54,39.45,39.48,619900.0,26.0082,26.0345,25.9753,25.995,619900.0
2010-06-15 11:30:00,39.47,39.63,39.43,39.62,521100.0,25.9885,26.0938,25.9621,26.0872,521100.0
2010-06-15 12:00:00,39.62,39.71,39.62,39.66,514800.0,26.0872,26.1465,26.0872,26.1136,514800.0
2010-06-15 12:30:00,39.66,39.71,39.6,39.69,653500.0,26.1136,26.1465,26.074,26.1333,653500.0
2010-06-15 13:00:00,39.7,39.84,39.61,39.77,660300.0,26.1399,26.2321,26.0806,26.186,660300.0
2010-06-15 13:30:00,39.76,39.81,39.73,39.79,327600.0,26.1794,26.2123,26.1596,26.1991,327600.0
2010-06-15 14:00:00,39.78,39.93,39.78,39.87,454000.0,26.1926,26.2913,26.1926,26.2518,454000.0
2010-06-15 14:30:00,39.86,39.87,39.8,39.82,275400.0,26.2452,26.2518,26.2057,26.2189,275400.0
2010-06-15 15:00:00,39.81,39.94,39.78,39.92,734300.0,26.2123,26.2979,26.1926,26.2847,734300.0
2010-06-15 15:30:00,39.92,40.05,39.89,40.01,2463400.0,26.2847,26.3703,26.265,26.344,2463400.0
2010-06-16 09:30:00,39.61,39.86,39.57,39.86,1572500.0,26.0806,26.2452,26.0543,26.2452,1572500.0
2010-06-16 10:00:00,39.86,39.92,39.71,39.75,1194000.0,26.2452,26.2847,26.1465,26.1728,1194000.0
2010-06-16 10:30:00,39.74,39.75,39.64,39.74,1614900.0,26.1662,26.1728,26.1004,26.1662,1614900.0
2010-06-16 11:00:00,39.74,39.96,39.72,39.93,1127800.0,26.1662,26.3111,26.1531,26.2913,1127800.0
2010-06-16 11:30:00,39.92,39.96,39.89,39.95,816400.0,26.2847,26.3111,26.265,26.3045,816400.0
2010-06-16 12:00:00,39.95,40.09,39.95,40.05,629500.0,26.3045,26.3967,26.3045,26.3703,629500.0
2010-06-16 12:30:00,40.05,40.07,39.93,39.98,440500.0,26.3703,26.3835,26.2913,26.3243,440500.0
2010-06-16 13:00:00,39.98,40.04,39.92,40.04,798700.0,26.3243,26.3638,26.2847,26.3638,798700.0
2010-06-16 13:30:00,40.04,40.13,39.99,40.13,485700.0,26.3638,26.423,26.3308,26.423,485700.0
2010-06-16 14:00:00,40.14,40.19,40.1,40.12,389400.0,26.4296,26.4625,26.4033,26.4164,389400.0
2010-06-16 14:30:00,40.13,40.18,40.04,40.1,902400.0,26.423,26.4559,26.3638,26.4033,902400.0
2010-06-16 15:00:00,40.1,40.1,39.85,39.88,1203900.0,26.4033,26.4033,26.2387,26.2584,1203900.0
2010-06-16 15:30:00,39.87,40.03,39.84,40.0,1679400.0,26.2518,26.3572,26.2321,26.3374,1679400.0
2010-06-17 09:30:00,40.15,40.15,39.84,39.99,1471000.0,26.4362,26.4362,26.2321,26.3308,1471000.0
2010-06-17 10:00:00,39.98,39.98,39.6,39.66,1384900.0,26.3243,26.3243,26.074,26.1136,1384900.0
2010-06-17 10:30:00,39.65,39.65,39.5,39.63,758700.0,26.107,26.107,26.0082,26.0938,758700.0
2010-06-17 11:00:00,39.62,39.75,39.54,39.7,1023400.0,26.0872,26.1728,26.0345,26.1399,1023400.0
2010-06-17 11:30:00,39.7,39.81,39.7,39.76,334900.0,26.1399,26.2123,26.1399,26.1794,334900.0
2010-06-17 12:00:00,39.76,39.79,39.68,39.7,446800.0,26.1794,26.1991,26.1267,26.1399,446800.0
2010-06-17 12:30:00,39.7,39.72,39.59,39.67,532500.0,26.1399,26.1531,26.0675,26.1201,532500.0
2010-06-17 13:00:00,39.66,39.73,39.61,39.69,224800.0,26.1136,26.1596,26.0806,26.1333,224800.0
2010-06-17 13:30:00,39.7,39.82,39.66,39.81,576900.0,26.1399,26.2189,26.1136,26.2123,576900.0
2010-06-17 14:00:00,39.82,39.85,39.7,39.7,347100.0,26.2189,26.2387,26.1399,26.1399,347100.0
2010-06-17 14:30:00,39.7,39.74,39.59,39.7,433600.0,26.1399,26.1662,26.0675,26.1399,433600.0
2010-06-17 15:00:00,39.7,39.7,39.51,39.55,944200.0,26.1399,26.1399,26.0148,26.0411,944200.0
2010-06-17 15:30:00,39.55,39.9,39.54,39.84,1594300.0,26.0411,26.2716,26.0345,26.2321,1594300.0
2010-06-18 09:30:00,40.04,40.05,39.84,39.84,1113700.0,26.3638,26.3703,26.2321,26.2321,1113700.0
2010-06-18 10:00:00,39.85,40.03,39.84,40.03,1185100.0,26.2387,26.3572,26.2321,26.3572,1185100.0
2010-06-18 10:30:00,40.03,40.17,40.03,40.15,1194000.0,26.3572,26.4494,26.3572,26.4362,1194000.0
2010-06-18 11:00:00,40.14,40.21,40.02,40.04,617300.0,26.4296,26.4757,26.3506,26.3638,617300.0
2010-06-18 11:30:00,40.03,40.09,40.0,40.06,461900.0,26.3572,26.3967,26.3374,26.3769,461900.0
2010-06-18 12:00:00,40.07,40.14,39.98,40.0,2117800.0,26.3835,26.4296,26.3243,26.3374,2117800.0
2010-06-18 12:30:00,40.01,40.08,39.97,40.03,444800.0,26.344,26.3901,26.3177,26.3572,444800.0
2010-06-18 13:00:00,40.02,40.06,40.0,40.03,605900.0,26.3506,26.3769,26.3374,26.3572,605900.0
2010-06-18 13:30:00,40.03,40.08,39.98,40.03,453900.0,26.3572,26.3901,26.3243,26.3572,453900.0
2010-06-18 14:00:00,40.03,40.06,39.99,40.06,411800.0,26.3572,26.3769,26.3308,26.3769,411800.0
2010-06-18 14:30:00,40.06,40.06,39.99,40.02,489200.0,26.3769,26.3769,26.3308,26.3506,489200.0
2010-06-18 15:00:00,40.02,40.03,39.92,39.99,729400.0,26.3506,26.3572,26.2847,26.3308,729400.0
2010-06-18 15:30:00,39.99,40.06,39.94,40.06,1248100.0,26.3308,26.3769,26.2979,26.3769,1248100.0
2010-06-21 09:30:00,41.16,41.26,41.07,41.23,1820300.0,27.1012,27.1671,27.0419,27.1473,1820300.0
2010-06-21 10:00:00,41.23,41.31,41.2,41.21,1138800.0,27.1473,27.2,27.1275,27.1341,1138800.0
2010-06-21 10:30:00,41.21,41.26,41.12,41.14,1052500.0,27.1341,27.1671,27.0749,27.088,1052500.0
2010-06-21 11:00:00,41.14,41.24,41.12,41.2,1044100.0,27.088,27.1539,27.0749,27.1275,1044100.0
2010-06-21 11:30:00,41.2,41.24,41.13,41.16,943200.0,27.1275,27.1539,27.0815,27.1012,943200.0
2010-06-21 12:00:00,41.15,41.18,41.0,41.01,857600.0,27.0946,27.1144,26.9959,27.0024,857600.0
2010-06-21 12:30:00,41.01,41.04,40.95,41.03,633000.0,27.0024,27.0222,26.9629,27.0156,633000.0
2010-06-21 13:00:00,41.02,41.08,40.96,41.05,966500.0,27.009,27.0485,26.9695,27.0288,966500.0
2010-06-21 13:30:00,41.05,41.05,40.85,40.91,765000.0,27.0288,27.0288,26.8971,26.9366,765000.0
2010-06-21 14:00:00,40.9,41.05,40.86,40.94,566900.0,26.93,27.0288,26.9037,26.9564,566900.0
2010-06-21 14:30:00,40.95,41.01,40.82,40.84,555400.0,26.9629,27.0024,26.8773,26.8905,555400.0
2010-06-21 15:00:00,40.84,40.87,40.53,40.57,1339200.0,26.8905,26.9103,26.6864,26.7127,1339200.0
2010-06-21 15:30:00,40.58,40.79,40.51,40.79,2293000.0,26.7193,26.8576,26.6732,26.8576,2293000.0
2010-06-22 09:30:00,40.74,40.84,40.68,40.71,1417200.0,26.8247,26.8905,26.7852,26.8049,1417200.0
2010-06-22 10:00:00,40.7,40.71,40.53,40.64,1617100.0,26.7983,26.8049,26.6864,26.7588,1617100.0
2010-06-22 10:30:00,40.64,40.74,40.51,40.71,1159000.0,26.7588,26.8247,26.6732,26.8049,1159000.0
2010-06-22 11:00:00,40.72,40.75,40.61,40.75,922800.0,26.8115,26.8312,26.7391,26.8312,922800.0
2010-06-22 11:30:00,40.74,40.89,40.73,40.77,671100.0,26.8247,26.9234,26.8181,26.8444,671100.0
2010-06-22 12:00:00,40.78,40.82,40.73,40.73,530300.0,26.851,26.8773,26.8181,26.8181,530300.0
2010-06-22 12:30:00,40.72,40.74,40.67,40.73,524500.0,26.8115,26.8247,26.7786,26.8181,524500.0
2010-06-22 13:00:00,40.73,40.78,40.65,40.66,575200.0,26.8181,26.851,26.7654,26.772,575200.0
2010-06-22 13:30:00,40.65,40.77,40.61,40.64,801900.0,26.7654,26.8444,26.7391,26.7588,801900.0
2010-06-22 14:00:00,40.65,40.65,40.41,40.45,979800.0,26.7654,26.7654,26.6074,26.6337,979800.0
2010-06-22 14:30:00,40.44,40.48,40.08,40.15,1815600.0,26.6271,26.6535,26.3901,26.4362,1815600.0
2010-06-22 15:00:00,40.15,40.25,40.07,40.09,1047900.0,26.4362,26.502,26.3835,26.3967,1047900.0
2010-06-22 15:30:00,40.08,40.09,39.95,40.03,2540200.0,26.3901,26.3967,26.3045,26.3572,2540200.0
2010-06-23 09:30:00,40.25,40.26,40.06,40.18,1303600.0,26.502,26.5086,26.3769,26.4559,1303600.0
2010-06-23 10:00:00,40.18,40.18,39.72,39.76,2921100.0,26.4559,26.4559,26.1531,26.1794,2921100.0
2010-06-23 10:30:00,39.75,40.02,39.75,40.0,1935600.0,26.1728,26.3506,26.1728,26.3374,1935600.0
2010-06-23 11:00:00,40.0,40.0,39.9,39.96,1910500.0,26.3374,26.3374,26.2716,26.3111,1910500.0
2010-06-23 11:30:00,39.96,39.98,39.83,39.87,899800.0,26.3111,26.3243,26.2255,26.2518,899800.0
2010-06-23 12:00:00,39.88,39.95,39.86,39.94,954400.0,26.2584,26.3045,26.2452,26.2979,954400.0
2010-06-23 12:30:00,39.92,40.06,39.91,40.05,1144500.0,26.2847,26.3769,26.2782,26.3703,1144500.0
2010-06-23 13:00:00,40.05,40.13,40.03,40.09,932400.0,26.3703,26.423,26.3572,26.3967,932400.0
2010-06-23 13:30:00,40.09,40.15,40.05,40.12,811600.0,26.3967,26.4362,26.3703,26.4164,811600.0
2010-06-23 14:00:00,40.12,40.19,39.97,40.12,1659200.0,26.4164,26.4625,26.3177,26.4164,1659200.0
2010-06-23 14:30:00,40.12,40.39,40.06,40.11,1943100.0,26.4164,26.5942,26.3769,26.4098,1943100.0
2010-06-23 15:00:00,40.11,40.22,39.98,40.18,999700.0,26.4098,26.4823,26.3243,26.4559,999700.0
2010-06-23 15:30:00,40.18,40.28,40.07,40.22,1220200.0,26.4559,26.5218,26.3835,26.4823,1220200.0
2010-06-24 09:30:00,40.08,40.08,39.49,39.5,2949900.0,26.3901,26.3901,26.0016,26.0082,2949900.0
2010-06-24 10:00:00,39.5,39.84,39.49,39.8,1461600.0,26.0082,26.2321,26.0016,26.2057,1461600.0
2010-06-24 10:30:00,39.8,39.81,39.55,39.64,1107200.0,26.2057,26.2123,26.0411,26.1004,1107200.0
2010-06-24 11:00:00,39.64,39.64,39.43,39.56,1096000.0,26.1004,26.1004,25.9621,26.0477,1096000.0
2010-06-24 11:30:00,39.56,39.76,39.54,39.72,1202200.0,26.0477,26.1794,26.0345,26.1531,1202200.0
2010-06-24 12:00:00,39.73,39.87,39.73,39.77,750000.0,26.1596,26.2518,26.1596,26.186,750000.0
2010-06-24 12:30:00,39.76,39.84,39.68,39.81,508900.0,26.1794,26.2321,26.1267,26.2123,508900.0
2010-06-24 13:00:00,39.81,39.9,39.77,39.81,610600.0,26.2123,26.2716,26.186,26.2123,610600.0
2010-06-24 13:30:00,39.83,40.05,39.81,40.03,646900.0,26.2255,26.3703,26.2123,26.3572,646900.0
2010-06-24 14:00:00,40.03,40.04,39.9,39.93,605200.0,26.3572,26.3638,26.2716,26.2913,605200.0
2010-06-24 14:30:00,39.94,39.94,39.68,39.72,1856000.0,26.2979,26.2979,26.1267,26.1531,1856000.0
2010-06-24 15:00:00,39.72,39.8,39.53,39.7,1261900.0,26.1531,26.2057,26.028,26.1399,1261900.0
2010-06-24 15:30:00,39.71,39.73,39.53,39.61,1849400.0,26.1465,26.1596,26.028,26.0806,1849400.0
2010-06-25 09:30:00,39.78,39.78,39.49,39.62,1926100.0,26.1926,26.1926,26.0016,26.0872,1926100.0
2010-06-25 10:00:00,39.62,39.74,39.53,39.61,1226100.0,26.0872,26.1662,26.028,26.0806,1226100.0
2010-06-25 10:30:00,39.61,39.62,39.39,39.47,1508400.0,26.0806,26.0872,25.9358,25.9885,1508400.0
2010-06-25 11:00:00,39.48,39.62,39.47,39.6,843700.0,25.995,26.0872,25.9885,26.074,843700.0
2010-06-25 11:30:00,39.6,39.73,39.5,39.68,688900.0,26.074,26.1596,26.0082,26.1267,688900.0
2010-06-25 12:00:00,39.67,39.78,39.64,39.76,612100.0,26.1201,26.1926,26.1004,26.1794,612100.0
2010-06-25 12:30:00,39.75,39.83,39.71,39.75,538600.0,26.1728,26.2255,26.1465,26.1728,538600.0
2010-06-25 13:00:00,39.75,40.05,39.73,40.05,561800.0,26.1728,26.3703,26.1596,26.3703,561800.0
2010-06-25 13:30:00,40.04,40.15,39.98,40.05,634600.0,26.3638,26.4362,26.3243,26.3703,634600.0
2010-06-25 14:00:00,40.05,40.09,40.0,40.05,601500.0,26.3703,26.3967,26.3374,26.3703,601500.0
2010-06-25 14:30:00,40.05,40.12,39.99,40.06,396500.0,26.3703,26.4164,26.3308,26.3769,396500.0
2010-06-25 15:00:00,40.05,40.06,39.9,39.98,679000.0,26.3703,26.3769,26.2716,26.3243,679000.0
2010-06-25 15:30:00,39.98,40.12,39.91,40.04,2000700.0,26.3243,26.4164,26.2782,26.3638,2000700.0
2010-06-28 09:30:00,40.05,40.1,39.7,39.75,1159700.0,26.3703,26.4033,26.1399,26.1728,1159700.0
2010-06-28 10:00:00,39.75,39.9,39.72,39.89,633100.0,26.1728,26.2716,26.1531,26.265,633100.0
2010-06-28 10:30:00,39.9,40.02,39.79,40.02,850100.0,26.2716,26.3506,26.1991,26.3506,850100.0
2010-06-28 11:00:00,40.02,40.11,39.98,40.06,582300.0,26.3506,26.4098,26.3243,26.3769,582300.0
2010-06-28 11:30:00,40.07,40.14,40.0,40.02,480300.0,26.3835,26.4296,26.3374,26.3506,480300.0
2010-06-28 12:00:00,40.01,40.04,39.9,39.99,544500.0,26.344,26.3638,26.2716,26.3308,544500.0
2010-06-28 12:30:00,39.98,40.01,39.89,39.96,862400.0,26.3243,26.344,26.265,26.3111,862400.0
2010-06-28 13:00:00,39.96,39.96,39.81,39.87,271400.0,26.3111,26.3111,26.2123,26.2518,271400.0
2010-06-28 13:30:00,39.86,39.95,39.79,39.93,342400.0,26.2452,26.3045,26.1991,26.2913,342400.0
2010-06-28 14:00:00,39.93,39.97,39.87,39.89,247100.0,26.2913,26.3177,26.2518,26.265,247100.0
2010-06-28 14:30:00,39.88,40.01,39.86,39.99,584500.0,26.2584,26.344,26.2452,26.3308,584500.0
2010-06-28 15:00:00,39.99,40.02,39.84,39.87,495100.0,26.3308,26.3506,26.2321,26.2518,495100.0
2010-06-28 15:30:00,39.86,39.98,39.8,39.83,968100.0,26.2452,26.3243,26.2057,26.2255,968100.0
2010-06-29 09:30:00,38.77,38.81,38.53,38.66,2443300.0,25.5275,25.5539,25.3695,25.4551,2443300.0
2010-06-29 10:00:00,38.66,38.66,38.25,38.25,2384100.0,25.4551,25.4551,25.1852,25.1852,2384100.0
2010-06-29 10:30:00,38.25,38.6,38.25,38.58,2622300.0,25.1852,25.4156,25.1852,25.4024,2622300.0
2010-06-29 11:00:00,38.58,38.71,38.51,38.58,1220700.0,25.4024,25.488,25.3564,25.4024,1220700.0
2010-06-29 11:30:00,38.58,38.6,38.44,38.45,907600.0,25.4024,25.4156,25.3103,25.3168,907600.0
2010-06-29 12:00:00,38.46,38.58,38.37,38.5,783400.0,25.3234,25.4024,25.2642,25.3498,783400.0
2010-06-29 12:30:00,38.51,38.53,38.44,38.46,703200.0,25.3564,25.3695,25.3103,25.3234,703200.0
2010-06-29 13:00:00,38.47,38.49,38.35,38.39,658700.0,25.33,25.3432,25.251,25.2773,658700.0
2010-06-29 13:30:00,38.39,38.47,38.29,38.46,990700.0,25.2773,25.33,25.2115,25.3234,990700.0
2010-06-29 14:00:00,38.45,38.54,38.4,38.47,1368100.0,25.3168,25.3761,25.2839,25.33,1368100.0
2010-06-29 14:30:00,38.47,38.54,38.38,38.4,1763600.0,25.33,25.3761,25.2708,25.2839,1763600.0
2010-06-29 15:00:00,38.41,38.51,38.21,38.26,1722300.0,25.2905,25.3564,25.1588,25.1917,1722300.0
2010-06-29 15:30:00,38.26,38.41,38.11,38.33,2819600.0,25.1917,25.2905,25.093,25.2378,2819600.0
2010-06-30 09:30:00,38.48,38.78,38.44,38.65,1775100.0,25.3366,25.5341,25.3103,25.4485,1775100.0
2010-06-30 10:00:00,38.64,38.69,38.55,38.59,1437000.0,25.4419,25.4749,25.3827,25.409,1437000.0
2010-06-30 10:30:00,38.59,38.71,38.48,38.49,1285100.0,25.409,25.488,25.3366,25.3432,1285100.0
2010-06-30 11:00:00,38.49,38.71,38.47,38.66,1281500.0,25.3432,25.488,25.33,25.4551,1281500.0
2010-06-30 11:30:00,38.67,38.81,38.66,38.74,982700.0,25.4617,25.5539,25.4551,25.5078,982700.0
2010-06-30 12:00:00,38.74,38.79,38.72,38.72,703300.0,25.5078,25.5407,25.4946,25.4946,703300.0
2010-06-30 12:30:00,38.72,38.76,38.61,38.65,610600.0,25.4946,25.521,25.4222,25.4485,610600.0
2010-06-30 13:00:00,38.65,38.71,38.61,38.71,552700.0,25.4485,25.488,25.4222,25.488,552700.0
2010-06-30 13:30:00,38.71,38.73,38.63,38.67,891800.0,25.488,25.5012,25.4354,25.4617,891800.0
2010-06-30 14:00:00,38.66,38.75,38.52,38.56,1696300.0,25.4551,25.5144,25.3629,25.3893,1696300.0
2010-06-30 14:30:00,38.56,38.58,38.47,38.53,1164500.0,25.3893,25.4024,25.33,25.3695,1164500.0
2010-06-30 15:00:00,38.52,38.54,38.33,38.33,1907700.0,25.3629,25.3761,25.2378,25.2378,1907700.0
2010-06-30 15:30:00,38.32,38.32,37.94,37.97,8376400.0,25.2312,25.2312,24.981,25.0008,8376400.0
2010-07-01 09:30:00,38.14,38.3,38.08,38.11,1407100.0,25.1127,25.2181,25.0732,25.093,1407100.0
2010-07-01 10:00:00,38.12,38.13,37.77,37.83,2509700.0,25.0996,25.1061,24.8691,24.9086,2509700.0
2010-07-01 10:30:00,37.84,37.86,37.51,37.57,1816600.0,24.9152,24.9284,24.6979,24.7374,1816600.0
2010-07-01 11:00:00,37.56,37.77,37.47,37.76,1534200.0,24.7308,24.8691,24.6716,24.8625,1534200.0
2010-07-01 11:30:00,37.75,37.88,37.71,37.81,1320800.0,24.8559,24.9415,24.8296,24.8954,1320800.0
2010-07-01 12:00:00,37.8,37.81,37.68,37.76,896500.0,24.8889,24.8954,24.8099,24.8625,896500.0
2010-07-01 12:30:00,37.75,38.13,37.74,37.96,1213300.0,24.8559,25.1061,24.8494,24.9942,1213300.0
2010-07-01 13:00:00,37.96,38.1,37.9,37.98,1509500.0,24.9942,25.0864,24.9547,25.0074,1509500.0
2010-07-01 13:30:00,37.98,38.2,37.97,38.13,1238400.0,25.0074,25.1522,25.0008,25.1061,1238400.0
2010-07-01 14:00:00,38.13,38.25,38.06,38.16,1302600.0,25.1061,25.1852,25.0601,25.1259,1302600.0
2010-07-01 14:30:00,38.16,38.2,37.9,38.05,1662700.0,25.1259,25.1522,24.9547,25.0535,1662700.0
2010-07-01 15:00:00,38.05,38.2,38.04,38.17,2374700.0,25.0535,25.1522,25.0469,25.1325,2374700.0
2010-07-01 15:30:00,38.17,38.31,38.12,38.23,5242200.0,25.1325,25.2247,25.0996,25.172,5242200.0
2010-07-02 09:30:00,38.45,38.56,38.33,38.41,3263300.0,25.3168,25.3893,25.2378,25.2905,3263300.0
2010-07-02 10:00:00,38.41,38.58,38.24,38.48,2633500.0,25.2905,25.4024,25.1786,25.3366,2633500.0
2010-07-02 10:30:00,38.49,38.5,38.38,38.38,1512100.0,25.3432,25.3498,25.2708,25.2708,1512100.0
2010-07-02 11:00:00,38.39,38.42,38.26,38.27,1526600.0,25.2773,25.2971,25.1917,25.1983,1526600.0
2010-07-02 11:30:00,38.26,38.28,38.09,38.23,2043600.0,25.1917,25.2049,25.0798,25.172,2043600.0
2010-07-02 12:00:00,38.23,38.34,38.19,38.28,818900.0,25.172,25.2444,25.1457,25.2049,818900.0
2010-07-02 12:30:00,38.28,38.3,38.17,38.19,1173600.0,25.2049,25.2181,25.1325,25.1457,1173600.0
2010-07-02 13:00:00,38.19,38.28,38.1,38.17,1941800.0,25.1457,25.2049,25.0864,25.1325,1941800.0
2010-07-02 13:30:00,38.17,38.32,38.16,38.3,987500.0,25.1325,25.2312,25.1259,25.2181,987500.0
2010-07-02 14:00:00,38.3,38.32,38.22,38.26,818000.0,25.2181,25.2312,25.1654,25.1917,818000.0
2010-07-02 14:30:00,38.26,38.29,38.2,38.29,991000.0,25.1917,25.2115,25.1522,25.2115,991000.0
2010-07-02 15:00:00,38.28,38.47,38.25,38.44,1215800.0,25.2049,25.33,25.1852,25.3103,1215800.0
2010-07-02 15:30:00,38.44,38.64,38.3,38.31,2861200.0,25.3103,25.4419,25.2181,25.2247,2861200.0
2010-07-06 09:30:00,39.3,39.41,39.24,39.34,1834700.0,25.8765,25.9489,25.837,25.9029,1834700.0
2010-07-06 10:00:00,39.34,39.6,39.28,39.44,1978400.0,25.9029,26.074,25.8633,25.9687,1978400.0
2010-07-06 10:30:00,39.44,39.5,39.41,39.44,697900.0,25.9687,26.0082,25.9489,25.9687,697900.0
2010-07-06 11:00:00,39.44,39.5,39.31,39.33,827700.0,25.9687,26.0082,25.8831,25.8963,827700.0
2010-07-06 11:30:00,39.33,39.44,39.32,39.41,638800.0,25.8963,25.9687,25.8897,25.9489,638800.0
2010-07-06 12:00:00,39.41,39.48,39.27,39.3,537900.0,25.9489,25.995,25.8568,25.8765,537900.0
2010-07-06 12:30:00,39.31,39.33,39.08,39.11,560000.0,25.8831,25.8963,25.7317,25.7514,560000.0
2010-07-06 13:00:00,39.11,39.16,39.03,39.16,603400.0,25.7514,25.7843,25.6987,25.7843,603400.0
2010-07-06 13:30:00,39.15,39.17,38.87,38.9,898400.0,25.7778,25.7909,25.5934,25.6131,898400.0
2010-07-06 14:00:00,38.89,38.97,38.74,38.89,833800.0,25.6066,25.6592,25.5078,25.6066,833800.0
2010-07-06 14:30:00,38.88,38.96,38.78,38.79,500200.0,25.6,25.6526,25.5341,25.5407,500200.0
2010-07-06 15:00:00,38.78,38.87,38.65,38.81,947700.0,25.5341,25.5934,25.4485,25.5539,947700.0
2010-07-06 15:30:00,38.8,39.02,38.77,39.0,1947900.0,25.5473,25.6922,25.5275,25.679,1947900.0
2010-07-07 09:30:00,38.95,39.13,38.92,39.12,723600.0,25.6461,25.7646,25.6263,25.758,723600.0
2010-07-07 10:00:00,39.12,39.28,39.12,39.2,1007500.0,25.758,25.8633,25.758,25.8107,1007500.0
2010-07-07 10:30:00,39.2,39.48,39.2,39.41,875900.0,25.8107,25.995,25.8107,25.9489,875900.0
2010-07-07 11:00:00,39.41,39.43,39.24,39.33,834100.0,25.9489,25.9621,25.837,25.8963,834100.0
2010-07-07 11:30:00,39.33,39.41,39.17,39.22,1572300.0,25.8963,25.9489,25.7909,25.8238,1572300.0
2010-07-07 12:00:00,39.23,39.37,39.22,39.36,773000.0,25.8304,25.9226,25.8238,25.916,773000.0
2010-07-07 12:30:00,39.37,39.39,39.27,39.31,527800.0,25.9226,25.9358,25.8568,25.8831,527800.0
2010-07-07 13:00:00,39.31,39.52,39.29,39.51,572200.0,25.8831,26.0214,25.8699,26.0148,572200.0
2010-07-07 13:30:00,39.5,39.54,39.42,39.49,608600.0,26.0082,26.0345,25.9555,26.0016,608600.0
2010-07-07 14:00:00,39.5,39.55,39.48,39.48,866200.0,26.0082,26.0411,25.995,25.995,866200.0
2010-07-07 14:30:00,39.48,39.55,39.42,39.55,870300.0,25.995,26.0411,25.9555,26.0411,870300.0
2010-07-07 15:00:00,39.54,39.63,39.45,39.6,1062200.0,26.0345,26.0938,25.9753,26.074,1062200.0
2010-07-07 15:30:00,39.6,39.78,39.6,39.73,3163900.0,26.074,26.1926,26.074,26.1596,3163900.0
2010-07-08 09:30:00,39.85,39.98,39.78,39.83,3062200.0,26.2387,26.3243,26.1926,26.2255,3062200.0
2010-07-08 10:00:00,39.82,39.85,39.69,39.85,1402500.0,26.2189,26.2387,26.1333,26.2387,1402500.0
2010-07-08 10:30:00,39.84,39.84,39.63,39.64,942800.0,26.2321,26.2321,26.0938,26.1004,942800.0
2010-07-08 11:00:00,39.64,39.68,39.54,39.61,601300.0,26.1004,26.1267,26.0345,26.0806,601300.0
2010-07-08 11:30:00,39.61,39.68,39.49,39.52,616300.0,26.0806,26.1267,26.0016,26.0214,616300.0
2010-07-08 12:00:00,39.53,39.64,39.48,39.6,387900.0,26.028,26.1004,25.995,26.074,387900.0
2010-07-08 12:30:00,39.6,39.63,39.53,39.58,489100.0,26.074,26.0938,26.028,26.0609,489100.0
2010-07-08 13:00:00,39.57,39.74,39.57,39.66,294400.0,26.0543,26.1662,26.0543,26.1136,294400.0
2010-07-08 13:30:00,39.66,39.72,39.57,39.6,221900.0,26.1136,26.1531,26.0543,26.074,221900.0
2010-07-08 14:00:00,39.59,39.63,39.48,39.6,468000.0,26.0675,26.0938,25.995,26.074,468000.0
2010-07-08 14:30:00,39.6,39.81,39.59,39.79,902500.0,26.074,26.2123,26.0675,26.1991,902500.0
2010-07-08 15:00:00,39.79,39.85,39.69,39.83,1628100.0,26.1991,26.2387,26.1333,26.2255,1628100.0
2010-07-08 15:30:00,39.84,40.0,39.84,39.98,2517900.0,26.2321,26.3374,26.2321,26.3243,2517900.0
2010-07-09 09:30:00,40.02,40.14,39.94,40.1,1047700.0,26.3506,26.4296,26.2979,26.4033,1047700.0
2010-07-09 10:00:00,40.1,40.28,40.1,40.21,1015300.0,26.4033,26.5218,26.4033,26.4757,1015300.0
2010-07-09 10:30:00,40.21,40.3,40.13,40.15,648700.0,26.4757,26.535,26.423,26.4362,648700.0
2010-07-09 11:00:00,40.14,40.21,40.12,40.21,3396600.0,26.4296,26.4757,26.4164,26.4757,3396600.0
2010-07-09 11:30:00,40.22,40.29,40.22,40.25,2104300.0,26.4823,26.5284,26.4823,26.502,2104300.0
2010-07-09 12:00:00,40.26,40.3,40.24,40.29,592400.0,26.5086,26.535,26.4954,26.5284,592400.0
2010-07-09 12:30:00,40.28,40.32,40.23,40.29,883900.0,26.5218,26.5481,26.4889,26.5284,883900.0
2010-07-09 13:00:00,40.29,40.34,40.27,40.29,363400.0,26.5284,26.5613,26.5152,26.5284,363400.0
2010-07-09 13:30:00,40.29,40.37,40.28,40.37,1582300.0,26.5284,26.581,26.5218,26.581,1582300.0
2010-07-09 14:00:00,40.38,40.41,40.34,40.38,1044800.0,26.5876,26.6074,26.5613,26.5876,1044800.0
2010-07-09 14:30:00,40.37,40.5,40.36,40.48,1370100.0,26.581,26.6666,26.5745,26.6535,1370100.0
2010-07-09 15:00:00,40.48,40.49,40.35,40.36,1966800.0,26.6535,26.6601,26.5679,26.5745,1966800.0
2010-07-09 15:30:00,40.37,40.48,40.32,40.47,4745700.0,26.581,26.6535,26.5481,26.6469,4745700.0
2010-07-12 09:30:00,40.29,40.47,40.25,40.4,1899000.0,26.5284,26.6469,26.502,26.6008,1899000.0
2010-07-12 10:00:00,40.41,40.43,40.12,40.14,813400.0,26.6074,26.6205,26.4164,26.4296,813400.0
2010-07-12 10:30:00,40.14,40.23,40.07,40.13,836700.0,26.4296,26.4889,26.3835,26.423,836700.0
2010-07-12 11:00:00,40.12,40.13,39.92,40.03,1408500.0,26.4164,26.423,26.2847,26.3572,1408500.0
2010-07-12 11:30:00,40.03,40.1,40.01,40.08,714300.0,26.3572,26.4033,26.344,26.3901,714300.0
2010-07-12 12:00:00,40.07,40.21,40.07,40.12,563300.0,26.3835,26.4757,26.3835,26.4164,563300.0
2010-07-12 12:30:00,40.12,40.23,40.11,40.12,480400.0,26.4164,26.4889,26.4098,26.4164,480400.0
2010-07-12 13:00:00,40.12,40.26,40.1,40.24,666300.0,26.4164,26.5086,26.4033,26.4954,666300.0
2010-07-12 13:30:00,40.23,40.26,40.14,40.21,543000.0,26.4889,26.5086,26.4296,26.4757,543000.0
2010-07-12 14:00:00,40.21,40.22,40.06,40.08,302500.0,26.4757,26.4823,26.3769,26.3901,302500.0
2010-07-12 14:30:00,40.08,40.15,40.03,40.12,816600.0,26.3901,26.4362,26.3572,26.4164,816600.0
2010-07-12 15:00:00,40.12,40.15,40.06,40.12,714700.0,26.4164,26.4362,26.3769,26.4164,714700.0
2010-07-12 15:30:00,40.13,40.19,40.09,40.16,2371500.0,26.423,26.4625,26.3967,26.4428,2371500.0
2010-07-13 09:30:00,40.49,40.58,40.42,40.51,1611500.0,26.6601,26.7193,26.614,26.6732,1611500.0
2010-07-13 10:00:00,40.51,40.62,40.51,40.55,1591500.0,26.6732,26.7457,26.6732,26.6996,1591500.0
2010-07-13 10:30:00,40.55,40.56,40.45,40.53,839000.0,26.6996,26.7061,26.6337,26.6864,839000.0
2010-07-13 11:00:00,40.52,40.6,40.51,40.57,507700.0,26.6798,26.7325,26.6732,26.7127,507700.0
2010-07-13 11:30:00,40.57,40.7,40.56,40.58,602100.0,26.7127,26.7983,26.7061,26.7193,602100.0
2010-07-13 12:00:00,40.58,40.66,40.54,40.65,705700.0,26.7193,26.772,26.693,26.7654,705700.0
2010-07-13 12:30:00,40.65,40.67,40.59,40.6,233600.0,26.7654,26.7786,26.7259,26.7325,233600.0
2010-07-13 13:00:00,40.61,40.67,40.55,40.58,487600.0,26.7391,26.7786,26.6996,26.7193,487600.0
2010-07-13 13:30:00,40.57,40.62,40.51,40.53,560000.0,26.7127,26.7457,26.6732,26.6864,560000.0
2010-07-13 14:00:00,40.54,40.66,40.54,40.62,442300.0,26.693,26.772,26.693,26.7457,442300.0
2010-07-13 14:30:00,40.62,40.71,40.62,40.7,426600.0,26.7457,26.8049,26.7457,26.7983,426600.0
2010-07-13 15:00:00,40.7,40.78,40.7,40.75,585500.0,26.7983,26.851,26.7983,26.8312,585500.0
2010-07-13 15:30:00,40.75,40.78,40.6,40.65,1586000.0,26.8312,26.851,26.7325,26.7654,1586000.0
2010-07-14 09:30:00,40.42,40.44,40.34,40.38,1373700.0,26.614,26.6271,26.5613,26.5876,1373700.0
2010-07-14 10:00:00,40.37,40.49,40.3,40.43,999000.0,26.581,26.6601,26.535,26.6205,999000.0
2010-07-14 10:30:00,40.44,40.54,40.42,40.53,836300.0,26.6271,26.693,26.614,26.6864,836300.0
2010-07-14 11:00:00,40.53,40.66,40.51,40.61,654200.0,26.6864,26.772,26.6732,26.7391,654200.0
2010-07-14 11:30:00,40.61,40.69,40.58,40.59,533800.0,26.7391,26.7917,26.7193,26.7259,533800.0
2010-07-14 12:00:00,40.58,40.62,40.54,40.58,286900.0,26.7193,26.7457,26.693,26.7193,286900.0
2010-07-14 12:30:00,40.58,40.63,40.54,40.56,301700.0,26.7193,26.7522,26.693,26.7061,301700.0
2010-07-14 13:00:00,40.56,40.59,40.51,40.54,420500.0,26.7061,26.7259,26.6732,26.693,420500.0
2010-07-14 13:30:00,40.55,40.58,40.43,40.47,445200.0,26.6996,26.7193,26.6205,26.6469,445200.0
2010-07-14 14:00:00,40.46,40.47,40.27,40.34,2227000.0,26.6403,26.6469,26.5152,26.5613,2227000.0
2010-07-14 14:30:00,40.34,40.45,40.31,40.45,1196700.0,26.5613,26.6337,26.5415,26.6337,1196700.0
2010-07-14 15:00:00,40.45,40.58,40.42,40.54,1227700.0,26.6337,26.7193,26.614,26.693,1227700.0
2010-07-14 15:30:00,40.54,40.63,40.42,40.59,2873500.0,26.693,26.7522,26.614,26.7259,2873500.0
2010-07-15 09:30:00,40.41,40.48,40.31,40.41,936900.0,26.6074,26.6535,26.5415,26.6074,936900.0
2010-07-15 10:00:00,40.41,40.41,39.93,40.03,1268500.0,26.6074,26.6074,26.2913,26.3572,1268500.0
2010-07-15 10:30:00,40.04,40.12,39.97,40.09,714600.0,26.3638,26.4164,26.3177,26.3967,714600.0
2010-07-15 11:00:00,40.09,40.17,40.02,40.17,353800.0,26.3967,26.4494,26.3506,26.4494,353800.0
2010-07-15 11:30:00,40.17,40.2,40.09,40.1,783400.0,26.4494,26.4691,26.3967,26.4033,783400.0
2010-07-15 12:00:00,40.1,40.12,40.01,40.02,421100.0,26.4033,26.4164,26.344,26.3506,421100.0
2010-07-15 12:30:00,40.02,40.09,40.0,40.04,260600.0,26.3506,26.3967,26.3374,26.3638,260600.0
2010-07-15 13:00:00,40.04,40.25,40.04,40.2,360400.0,26.3638,26.502,26.3638,26.4691,360400.0
2010-07-15 13:30:00,40.21,40.24,40.13,40.18,381800.0,26.4757,26.4954,26.423,26.4559,381800.0
2010-07-15 14:00:00,40.18,40.25,40.13,40.21,705600.0,26.4559,26.502,26.423,26.4757,705600.0
2010-07-15 14:30:00,40.21,40.26,40.18,40.19,713500.0,26.4757,26.5086,26.4559,26.4625,713500.0
2010-07-15 15:00:00,40.19,40.22,40.01,40.18,1105800.0,26.4625,26.4823,26.344,26.4559,1105800.0
2010-07-15 15:30:00,40.17,40.51,40.17,40.47,2702900.0,26.4494,26.6732,26.4494,26.6469,2702900.0
2010-07-16 09:30:00,40.14,40.18,39.71,39.76,1799700.0,26.4296,26.4559,26.1465,26.1794,1799700.0
2010-07-16 10:00:00,39.75,39.78,39.6,39.75,1541100.0,26.1728,26.1926,26.074,26.1728,1541100.0
2010-07-16 10:30:00,39.74,39.79,39.67,39.79,617200.0,26.1662,26.1991,26.1201,26.1991,617200.0
2010-07-16 11:00:00,39.78,39.8,39.57,39.65,478100.0,26.1926,26.2057,26.0543,26.107,478100.0
2010-07-16 11:30:00,39.64,39.64,39.49,39.5,493900.0,26.1004,26.1004,26.0016,26.0082,493900.0
2010-07-16 12:00:00,39.49,39.58,39.47,39.53,719700.0,26.0016,26.0609,25.9885,26.028,719700.0
2010-07-16 12:30:00,39.52,39.57,39.49,39.51,484000.0,26.0214,26.0543,26.0016,26.0148,484000.0
2010-07-16 13:00:00,39.51,39.57,39.48,39.5,604000.0,26.0148,26.0543,25.995,26.0082,604000.0
2010-07-16 13:30:00,39.49,39.6,39.44,39.51,1451300.0,26.0016,26.074,25.9687,26.0148,1451300.0
2010-07-16 14:00:00,39.51,39.59,39.5,39.56,1602000.0,26.0148,26.0675,26.0082,26.0477,1602000.0
2010-07-16 14:30:00,39.56,39.6,39.52,39.54,1184100.0,26.0477,26.074,26.0214,26.0345,1184100.0
2010-07-16 15:00:00,39.54,39.58,39.33,39.38,2862600.0,26.0345,26.0609,25.8963,25.9292,2862600.0
2010-07-16 15:30:00,39.38,39.5,39.32,39.38,2847800.0,25.9292,26.0082,25.8897,25.9292,2847800.0
2010-07-19 09:30:00,39.82,39.89,39.7,39.83,665900.0,26.2189,26.265,26.1399,26.2255,665900.0
2010-07-19 10:00:00,39.82,39.85,39.54,39.54,710200.0,26.2189,26.2387,26.0345,26.0345,710200.0
2010-07-19 10:30:00,39.54,39.63,39.49,39.57,562400.0,26.0345,26.0938,26.0016,26.0543,562400.0
2010-07-19 11:00:00,39.57,39.74,39.55,39.7,430500.0,26.0543,26.1662,26.0411,26.1399,430500.0
2010-07-19 11:30:00,39.7,39.72,39.63,39.72,360000.0,26.1399,26.1531,26.0938,26.1531,360000.0
2010-07-19 12:00:00,39.72,39.74,39.62,39.73,452700.0,26.1531,26.1662,26.0872,26.1596,452700.0
2010-07-19 12:30:00,39.72,39.84,39.68,39.78,530600.0,26.1531,26.2321,26.1267,26.1926,530600.0
2010-07-19 13:00:00,39.79,39.79,39.67,39.68,172300.0,26.1991,26.1991,26.1201,26.1267,172300.0
2010-07-19 13:30:00,39.68,39.73,39.64,39.66,281800.0,26.1267,26.1596,26.1004,26.1136,281800.0
2010-07-19 14:00:00,39.66,39.83,39.66,39.78,317400.0,26.1136,26.2255,26.1136,26.1926,317400.0
2010-07-19 14:30:00,39.78,39.94,39.77,39.86,440900.0,26.1926,26.2979,26.186,26.2452,440900.0
2010-07-19 15:00:00,39.86,39.98,39.78,39.82,539300.0,26.2452,26.3243,26.1926,26.2189,539300.0
2010-07-19 15:30:00,39.81,39.9,39.75,39.87,1549400.0,26.2123,26.2716,26.1728,26.2518,1549400.0
2010-07-20 09:30:00,39.67,39.96,39.59,39.93,1047500.0,26.1201,26.3111,26.0675,26.2913,1047500.0
2010-07-20 10:00:00,39.92,40.04,39.8,40.0,1705300.0,26.2847,26.3638,26.2057,26.3374,1705300.0
2010-07-20 10:30:00,40.0,40.09,39.95,40.03,1182400.0,26.3374,26.3967,26.3045,26.3572,1182400.0
2010-07-20 11:00:00,40.02,40.27,40.02,40.24,1003100.0,26.3506,26.5152,26.3506,26.4954,1003100.0
2010-07-20 11:30:00,40.23,40.25,40.13,40.15,698600.0,26.4889,26.502,26.423,26.4362,698600.0
2010-07-20 12:00:00,40.15,40.23,40.13,40.17,472200.0,26.4362,26.4889,26.423,26.4494,472200.0
2010-07-20 12:30:00,40.17,40.29,40.16,40.28,289400.0,26.4494,26.5284,26.4428,26.5218,289400.0
2010-07-20 13:00:00,40.28,40.32,40.23,40.3,367600.0,26.5218,26.5481,26.4889,26.535,367600.0
2010-07-20 13:30:00,40.29,40.58,40.28,40.57,867400.0,26.5284,26.7193,26.5218,26.7127,867400.0
2010-07-20 14:00:00,40.57,40.58,40.34,40.4,996300.0,26.7127,26.7193,26.5613,26.6008,996300.0
2010-07-20 14:30:00,40.39,40.47,40.37,40.41,804100.0,26.5942,26.6469,26.581,26.6074,804100.0
2010-07-20 15:00:00,40.41,40.62,40.37,40.55,1266900.0,26.6074,26.7457,26.581,26.6996,1266900.0
2010-07-20 15:30:00,40.55,40.74,40.55,40.66,3462400.0,26.6996,26.8247,26.6996,26.772,3462400.0
2010-07-21 09:30:00,40.85,40.87,40.54,40.64,1810700.0,26.8971,26.9103,26.693,26.7588,1810700.0
2010-07-21 10:00:00,40.63,40.75,40.56,40.73,903100.0,26.7522,26.8312,26.7061,26.8181,903100.0
2010-07-21 10:30:00,40.73,40.73,40.59,40.64,490000.0,26.8181,26.8181,26.7259,26.7588,490000.0
2010-07-21 11:00:00,40.64,40.65,40.48,40.57,830300.0,26.7588,26.7654,26.6535,26.7127,830300.0
2010-07-21 11:30:00,40.57,40.66,40.51,40.66,368900.0,26.7127,26.772,26.6732,26.772,368900.0
2010-07-21 12:00:00,40.66,40.73,40.63,40.69,250500.0,26.772,26.8181,26.7522,26.7917,250500.0
2010-07-21 12:30:00,40.7,40.77,40.67,40.69,339000.0,26.7983,26.8444,26.7786,26.7917,339000.0
2010-07-21 13:00:00,40.68,40.73,40.67,40.69,255000.0,26.7852,26.8181,26.7786,26.7917,255000.0
2010-07-21 13:30:00,40.69,40.74,40.61,40.65,552700.0,26.7917,26.8247,26.7391,26.7654,552700.0
2010-07-21 14:00:00,40.65,40.66,40.28,40.33,1389800.0,26.7654,26.772,26.5218,26.5547,1389800.0
2010-07-21 14:30:00,40.33,40.35,40.09,40.13,1328700.0,26.5547,26.5679,26.3967,26.423,1328700.0
2010-07-21 15:00:00,40.13,40.32,40.09,40.26,1153600.0,26.423,26.5481,26.3967,26.5086,1153600.0
2010-07-21 15:30:00,40.25,40.37,40.22,40.28,3794500.0,26.502,26.581,26.4823,26.5218,3794500.0
2010-07-22 09:30:00,40.94,41.17,40.91,41.15,1414600.0,26.9564,27.1078,26.9366,27.0946,1414600.0
2010-07-22 10:00:00,41.16,41.34,41.16,41.24,1188900.0,27.1012,27.2197,27.1012,27.1539,1188900.0
2010-07-22 10:30:00,41.24,41.34,41.2,41.28,566100.0,27.1539,27.2197,27.1275,27.1802,566100.0
2010-07-22 11:00:00,41.28,41.35,41.25,41.33,763400.0,27.1802,27.2263,27.1605,27.2131,763400.0
2010-07-22 11:30:00,41.32,41.34,41.22,41.3,539300.0,27.2066,27.2197,27.1407,27.1934,539300.0
2010-07-22 12:00:00,41.29,41.36,41.28,41.36,487200.0,27.1868,27.2329,27.1802,27.2329,487200.0
2010-07-22 12:30:00,41.35,41.37,41.32,41.37,566900.0,27.2263,27.2395,27.2066,27.2395,566900.0
2010-07-22 13:00:00,41.37,41.43,41.34,41.4,282800.0,27.2395,27.279,27.2197,27.2592,282800.0
2010-07-22 13:30:00,41.4,41.42,41.31,41.36,219400.0,27.2592,27.2724,27.2,27.2329,219400.0
2010-07-22 14:00:00,41.36,41.48,41.34,41.47,213800.0,27.2329,27.3119,27.2197,27.3053,213800.0
2010-07-22 14:30:00,41.48,41.48,41.35,41.41,469500.0,27.3119,27.3119,27.2263,27.2658,469500.0
2010-07-22 15:00:00,41.41,41.44,41.33,41.38,602800.0,27.2658,27.2856,27.2131,27.2461,602800.0
2010-07-22 15:30:00,41.39,41.4,41.2,41.32,2768400.0,27.2526,27.2592,27.1275,27.2066,2768400.0
2010-07-23 09:30:00,41.24,41.35,41.03,41.04,1836700.0,27.1539,27.2263,27.0156,27.0222,1836700.0
2010-07-23 10:00:00,41.03,41.31,41.01,41.31,945600.0,27.0156,27.2,27.0024,27.2,945600.0
2010-07-23 10:30:00,41.31,41.37,41.28,41.29,897300.0,27.2,27.2395,27.1802,27.1868,897300.0
2010-07-23 11:00:00,41.29,41.39,41.27,41.34,844800.0,27.1868,27.2526,27.1736,27.2197,844800.0
2010-07-23 11:30:00,41.34,41.4,41.26,41.34,556100.0,27.2197,27.2592,27.1671,27.2197,556100.0
2010-07-23 12:00:00,41.35,41.45,41.17,41.34,1191500.0,27.2263,27.2922,27.1078,27.2197,1191500.0
2010-07-23 12:30:00,41.34,41.35,41.18,41.32,404400.0,27.2197,27.2263,27.1144,27.2066,404400.0
2010-07-23 13:00:00,41.3,41.5,41.23,41.5,506900.0,27.1934,27.3251,27.1473,27.3251,506900.0
2010-07-23 13:30:00,41.5,41.57,41.48,41.57,355000.0,27.3251,27.3712,27.3119,27.3712,355000.0
2010-07-23 14:00:00,41.56,41.66,41.53,41.57,727100.0,27.3646,27.4304,27.3448,27.3712,727100.0
2010-07-23 14:30:00,41.57,41.67,41.53,41.63,566200.0,27.3712,27.437,27.3448,27.4107,566200.0
2010-07-23 15:00:00,41.64,41.65,41.55,41.6,916000.0,27.4173,27.4238,27.358,27.3909,916000.0
2010-07-23 15:30:00,41.61,41.65,41.46,41.65,1408000.0,27.3975,27.4238,27.2987,27.4238,1408000.0
2010-07-26 09:30:00,41.58,41.6,41.42,41.48,906600.0,27.3777,27.3909,27.2724,27.3119,906600.0
2010-07-26 10:00:00,41.48,41.71,41.48,41.64,946600.0,27.3119,27.4633,27.3119,27.4173,946600.0
2010-07-26 10:30:00,41.64,41.65,41.56,41.63,602400.0,27.4173,27.4238,27.3646,27.4107,602400.0
2010-07-26 11:00:00,41.64,41.78,41.62,41.77,654300.0,27.4173,27.5094,27.4041,27.5029,654300.0
2010-07-26 11:30:00,41.77,41.85,41.75,41.82,359400.0,27.5029,27.5555,27.4897,27.5358,359400.0
2010-07-26 12:00:00,41.83,41.87,41.8,41.85,351300.0,27.5424,27.5687,27.5226,27.5555,351300.0
2010-07-26 12:30:00,41.85,41.87,41.79,41.82,671400.0,27.5555,27.5687,27.516,27.5358,671400.0
2010-07-26 13:00:00,41.83,41.87,41.79,41.87,926100.0,27.5424,27.5687,27.516,27.5687,926100.0
2010-07-26 13:30:00,41.87,41.9,41.82,41.86,640200.0,27.5687,27.5884,27.5358,27.5621,640200.0
2010-07-26 14:00:00,41.87,41.87,41.75,41.76,278400.0,27.5687,27.5687,27.4897,27.4963,278400.0
2010-07-26 14:30:00,41.77,41.77,41.69,41.72,311500.0,27.5029,27.5029,27.4502,27.4699,311500.0
2010-07-26 15:00:00,41.73,41.86,41.72,41.83,708600.0,27.4765,27.5621,27.4699,27.5424,708600.0
2010-07-26 15:30:00,41.84,41.94,41.82,41.91,1713600.0,27.5489,27.6148,27.5358,27.595,1713600.0
2010-07-27 09:30:00,42.15,42.16,41.89,41.89,1137500.0,27.7531,27.7596,27.5819,27.5819,1137500.0
2010-07-27 10:00:00,41.9,42.04,41.7,41.86,975600.0,27.5884,27.6806,27.4568,27.5621,975600.0
2010-07-27 10:30:00,41.87,41.88,41.75,41.78,466100.0,27.5687,27.5753,27.4897,27.5094,466100.0
2010-07-27 11:00:00,41.78,41.8,41.62,41.7,518400.0,27.5094,27.5226,27.4041,27.4568,518400.0
2010-07-27 11:30:00,41.69,41.8,41.69,41.77,834600.0,27.4502,27.5226,27.4502,27.5029,834600.0
2010-07-27 12:00:00,41.77,41.89,41.76,41.87,497400.0,27.5029,27.5819,27.4963,27.5687,497400.0
2010-07-27 12:30:00,41.87,41.88,41.77,41.78,333100.0,27.5687,27.5753,27.5029,27.5094,333100.0
2010-07-27 13:00:00,41.78,41.81,41.74,41.74,225500.0,27.5094,27.5292,27.4831,27.4831,225500.0
2010-07-27 13:30:00,41.74,41.85,41.72,41.79,459000.0,27.4831,27.5555,27.4699,27.516,459000.0
2010-07-27 14:00:00,41.8,41.91,41.79,41.86,486900.0,27.5226,27.595,27.516,27.5621,486900.0
2010-07-27 14:30:00,41.87,41.88,41.74,41.79,736800.0,27.5687,27.5753,27.4831,27.516,736800.0
2010-07-27 15:00:00,41.79,41.88,41.77,41.88,996300.0,27.516,27.5753,27.5029,27.5753,996300.0
2010-07-27 15:30:00,41.89,41.89,41.77,41.81,1420000.0,27.5819,27.5819,27.5029,27.5292,1420000.0
2010-07-28 09:30:00,41.61,41.79,41.58,41.71,571100.0,27.3975,27.516,27.3777,27.4633,571100.0
2010-07-28 10:00:00,41.71,41.73,41.54,41.63,772100.0,27.4633,27.4765,27.3514,27.4107,772100.0
2010-07-28 10:30:00,41.63,41.68,41.53,41.64,742100.0,27.4107,27.4436,27.3448,27.4173,742100.0
2010-07-28 11:00:00,41.64,41.65,41.53,41.59,522800.0,27.4173,27.4238,27.3448,27.3843,522800.0
2010-07-28 11:30:00,41.59,41.68,41.57,41.64,637700.0,27.3843,27.4436,27.3712,27.4173,637700.0
2010-07-28 12:00:00,41.63,41.7,41.61,41.67,317300.0,27.4107,27.4568,27.3975,27.437,317300.0
2010-07-28 12:30:00,41.67,41.79,41.66,41.79,441700.0,27.437,27.516,27.4304,27.516,441700.0
2010-07-28 13:00:00,41.79,41.81,41.69,41.71,429700.0,27.516,27.5292,27.4502,27.4633,429700.0
2010-07-28 13:30:00,41.71,41.72,41.65,41.72,389600.0,27.4633,27.4699,27.4238,27.4699,389600.0
2010-07-28 14:00:00,41.72,41.75,41.57,41.61,576100.0,27.4699,27.4897,27.3712,27.3975,576100.0
2010-07-28 14:30:00,41.61,41.66,41.57,41.58,458200.0,27.3975,27.4304,27.3712,27.3777,458200.0
2010-07-28 15:00:00,41.58,41.6,41.44,41.55,1384500.0,27.3777,27.3909,27.2856,27.358,1384500.0
2010-07-28 15:30:00,41.56,41.64,41.56,41.62,1871100.0,27.3646,27.4173,27.3646,27.4041,1871100.0
2010-07-29 09:30:00,42.05,42.11,41.92,41.94,598800.0,27.6872,27.7267,27.6016,27.6148,598800.0
2010-07-29 10:00:00,41.94,41.94,41.81,41.86,630300.0,27.6148,27.6148,27.5292,27.5621,630300.0
2010-07-29 10:30:00,41.86,41.89,41.77,41.84,868900.0,27.5621,27.5819,27.5029,27.5489,868900.0
2010-07-29 11:00:00,41.84,41.84,41.59,41.6,579900.0,27.5489,27.5489,27.3843,27.3909,579900.0
2010-07-29 11:30:00,41.59,41.62,41.48,41.5,805200.0,27.3843,27.4041,27.3119,27.3251,805200.0
2010-07-29 12:00:00,41.51,41.57,41.38,41.56,859900.0,27.3317,27.3712,27.2461,27.3646,859900.0
2010-07-29 12:30:00,41.56,41.63,41.44,41.62,746500.0,27.3646,27.4107,27.2856,27.4041,746500.0
2010-07-29 13:00:00,41.62,41.72,41.6,41.7,451500.0,27.4041,27.4699,27.3909,27.4568,451500.0
2010-07-29 13:30:00,41.7,41.76,41.66,41.66,332300.0,27.4568,27.4963,27.4304,27.4304,332300.0
2010-07-29 14:00:00,41.67,41.77,41.61,41.76,473000.0,27.437,27.5029,27.3975,27.4963,473000.0
2010-07-29 14:30:00,41.76,41.9,41.72,41.83,599400.0,27.4963,27.5884,27.4699,27.5424,599400.0
2010-07-29 15:00:00,41.83,41.91,41.78,41.88,737900.0,27.5424,27.595,27.5094,27.5753,737900.0
2010-07-29 15:30:00,41.87,41.88,41.7,41.73,1236900.0,27.5687,27.5753,27.4568,27.4765,1236900.0
2010-07-30 09:30:00,41.42,41.57,41.3,41.51,1148100.0,27.2724,27.3712,27.1934,27.3317,1148100.0
2010-07-30 10:00:00,41.51,41.72,41.5,41.69,1062400.0,27.3317,27.4699,27.3251,27.4502,1062400.0
2010-07-30 10:30:00,41.69,41.93,41.68,41.81,855600.0,27.4502,27.6082,27.4436,27.5292,855600.0
2010-07-30 11:00:00,41.81,41.88,41.74,41.78,665000.0,27.5292,27.5753,27.4831,27.5094,665000.0
2010-07-30 11:30:00,41.78,41.85,41.75,41.84,635600.0,27.5094,27.5555,27.4897,27.5489,635600.0
2010-07-30 12:00:00,41.84,41.86,41.76,41.82,488400.0,27.5489,27.5621,27.4963,27.5358,488400.0
2010-07-30 12:30:00,41.81,41.85,41.75,41.83,428200.0,27.5292,27.5555,27.4897,27.5424,428200.0
2010-07-30 13:00:00,41.83,41.85,41.7,41.73,412600.0,27.5424,27.5555,27.4568,27.4765,412600.0
2010-07-30 13:30:00,41.73,41.74,41.63,41.65,450100.0,27.4765,27.4831,27.4107,27.4238,450100.0
2010-07-30 14:00:00,41.65,41.83,41.63,41.77,583700.0,27.4238,27.5424,27.4107,27.5029,583700.0
2010-07-30 14:30:00,41.78,41.82,41.74,41.78,746100.0,27.5094,27.5358,27.4831,27.5094,746100.0
2010-07-30 15:00:00,41.78,42.01,41.75,41.97,1018900.0,27.5094,27.6609,27.4897,27.6345,1018900.0
2010-07-30 15:30:00,41.97,42.0,41.87,41.87,1574000.0,27.6345,27.6543,27.5687,27.5687,1574000.0
2010-08-02 09:30:00,42.72,42.76,42.58,42.67,1191000.0,28.1284,28.1547,28.0362,28.0954,1191000.0
2010-08-02 10:00:00,42.66,42.95,42.66,42.91,1657900.0,28.0889,28.2798,28.0889,28.2535,1657900.0
2010-08-02 10:30:00,42.91,42.98,42.89,42.95,915800.0,28.2535,28.2996,28.2403,28.2798,915800.0
2010-08-02 11:00:00,42.95,42.98,42.92,42.98,500600.0,28.2798,28.2996,28.2601,28.2996,500600.0
2010-08-02 11:30:00,42.98,43.04,42.97,42.98,402000.0,28.2996,28.3391,28.293,28.2996,402000.0
2010-08-02 12:00:00,42.98,42.99,42.91,42.91,329200.0,28.2996,28.3061,28.2535,28.2535,329200.0
2010-08-02 12:30:00,42.91,42.92,42.86,42.9,384300.0,28.2535,28.2601,28.2205,28.2469,384300.0
2010-08-02 13:00:00,42.9,42.94,42.89,42.9,276700.0,28.2469,28.2732,28.2403,28.2469,276700.0
2010-08-02 13:30:00,42.91,42.95,42.85,42.92,713700.0,28.2535,28.2798,28.214,28.2601,713700.0
2010-08-02 14:00:00,42.92,42.96,42.9,42.92,411900.0,28.2601,28.2864,28.2469,28.2601,411900.0
2010-08-02 14:30:00,42.92,43.01,42.92,42.98,539400.0,28.2601,28.3193,28.2601,28.2996,539400.0
2010-08-02 15:00:00,42.99,43.02,42.95,43.01,1084000.0,28.3061,28.3259,28.2798,28.3193,1084000.0
2010-08-02 15:30:00,43.01,43.04,42.94,42.96,958000.0,28.3193,28.3391,28.2732,28.2864,958000.0
2010-08-03 09:30:00,42.64,42.72,42.57,42.59,1054100.0,28.0757,28.1284,28.0296,28.0428,1054100.0
2010-08-03 10:00:00,42.6,42.6,42.42,42.51,860800.0,28.0494,28.0494,27.9308,27.9901,860800.0
2010-08-03 10:30:00,42.51,42.75,42.51,42.75,1334600.0,27.9901,28.1481,27.9901,28.1481,1334600.0
2010-08-03 11:00:00,42.76,42.84,42.72,42.77,4619900.0,28.1547,28.2074,28.1284,28.1613,4619900.0
2010-08-03 11:30:00,42.78,42.88,42.78,42.83,1989900.0,28.1679,28.2337,28.1679,28.2008,1989900.0
2010-08-03 12:00:00,42.83,42.83,42.67,42.68,1106600.0,28.2008,28.2008,28.0954,28.102,1106600.0
2010-08-03 12:30:00,42.68,42.77,42.68,42.74,1009500.0,28.102,28.1613,28.102,28.1415,1009500.0
2010-08-03 13:00:00,42.74,42.75,42.67,42.73,355100.0,28.1415,28.1481,28.0954,28.135,355100.0
2010-08-03 13:30:00,42.73,42.77,42.72,42.74,588500.0,28.135,28.1613,28.1284,28.1415,588500.0
2010-08-03 14:00:00,42.75,42.82,42.71,42.82,414300.0,28.1481,28.1942,28.1218,28.1942,414300.0
2010-08-03 14:30:00,42.82,42.83,42.75,42.78,486900.0,28.1942,28.2008,28.1481,28.1679,486900.0
2010-08-03 15:00:00,42.78,42.79,42.71,42.73,461800.0,28.1679,28.1745,28.1218,28.135,461800.0
2010-08-03 15:30:00,42.74,42.77,42.67,42.75,1478000.0,28.1415,28.1613,28.0954,28.1481,1478000.0
2010-08-04 09:30:00,42.81,42.83,42.73,42.77,1692700.0,28.1876,28.2008,28.135,28.1613,1692700.0
2010-08-04 10:00:00,42.78,42.9,42.55,42.61,1795600.0,28.1679,28.2469,28.0164,28.0559,1795600.0
2010-08-04 10:30:00,42.61,42.66,42.51,42.66,1368700.0,28.0559,28.0889,27.9901,28.0889,1368700.0
2010-08-04 11:00:00,42.66,42.75,42.63,42.74,939800.0,28.0889,28.1481,28.0691,28.1415,939800.0
2010-08-04 11:30:00,42.74,42.77,42.7,42.72,1082100.0,28.1415,28.1613,28.1152,28.1284,1082100.0
2010-08-04 12:00:00,42.72,42.82,42.71,42.81,819300.0,28.1284,28.1942,28.1218,28.1876,819300.0
2010-08-04 12:30:00,42.81,42.83,42.73,42.75,827400.0,28.1876,28.2008,28.135,28.1481,827400.0
2010-08-04 13:00:00,42.75,42.75,42.67,42.7,755400.0,28.1481,28.1481,28.0954,28.1152,755400.0
2010-08-04 13:30:00,42.7,42.75,42.68,42.72,339100.0,28.1152,28.1481,28.102,28.1284,339100.0
2010-08-04 14:00:00,42.72,42.82,42.71,42.8,860900.0,28.1284,28.1942,28.1218,28.181,860900.0
2010-08-04 14:30:00,42.8,42.87,42.77,42.85,687600.0,28.181,28.2271,28.1613,28.214,687600.0
2010-08-04 15:00:00,42.84,42.95,42.82,42.95,1945100.0,28.2074,28.2798,28.1942,28.2798,1945100.0
2010-08-04 15:30:00,42.94,42.99,42.88,42.89,2793800.0,28.2732,28.3061,28.2337,28.2403,2793800.0
2010-08-05 09:30:00,42.59,42.64,42.43,42.59,1542700.0,28.0428,28.0757,27.9374,28.0428,1542700.0
2010-08-05 10:00:00,42.6,42.7,42.58,42.7,1273700.0,28.0494,28.1152,28.0362,28.1152,1273700.0
2010-08-05 10:30:00,42.7,42.71,42.52,42.55,735000.0,28.1152,28.1218,27.9967,28.0164,735000.0
2010-08-05 11:00:00,42.55,42.64,42.5,42.63,1491500.0,28.0164,28.0757,27.9835,28.0691,1491500.0
2010-08-05 11:30:00,42.62,42.66,42.58,42.59,1092900.0,28.0625,28.0889,28.0362,28.0428,1092900.0
2010-08-05 12:00:00,42.59,42.66,42.58,42.64,388500.0,28.0428,28.0889,28.0362,28.0757,388500.0
2010-08-05 12:30:00,42.65,42.66,42.6,42.63,617500.0,28.0823,28.0889,28.0494,28.0691,617500.0
2010-08-05 13:00:00,42.63,42.64,42.57,42.63,421800.0,28.0691,28.0757,28.0296,28.0691,421800.0
2010-08-05 13:30:00,42.63,42.71,42.63,42.69,574800.0,28.0691,28.1218,28.0691,28.1086,574800.0
2010-08-05 14:00:00,42.69,42.72,42.67,42.7,534000.0,28.1086,28.1284,28.0954,28.1152,534000.0
2010-08-05 14:30:00,42.7,42.71,42.67,42.69,593800.0,28.1152,28.1218,28.0954,28.1086,593800.0
2010-08-05 15:00:00,42.69,42.75,42.68,42.71,521300.0,28.1086,28.1481,28.102,28.1218,521300.0
2010-08-05 15:30:00,42.7,42.75,42.68,42.75,987400.0,28.1152,28.1481,28.102,28.1481,987400.0
2010-08-06 09:30:00,42.39,42.69,42.39,42.69,2176000.0,27.9111,28.1086,27.9111,28.1086,2176000.0
2010-08-06 10:00:00,42.69,42.72,42.61,42.63,1891600.0,28.1086,28.1284,28.0559,28.0691,1891600.0
2010-08-06 10:30:00,42.63,42.65,42.25,42.3,1354800.0,28.0691,28.0823,27.8189,27.8518,1354800.0
2010-08-06 11:00:00,42.3,42.39,42.2,42.36,925500.0,27.8518,27.9111,27.786,27.8913,925500.0
2010-08-06 11:30:00,42.35,42.4,42.32,42.33,801600.0,27.8847,27.9177,27.865,27.8716,801600.0
2010-08-06 12:00:00,42.32,42.36,42.3,42.31,681500.0,27.865,27.8913,27.8518,27.8584,681500.0
2010-08-06 12:30:00,42.3,42.4,42.3,42.33,421400.0,27.8518,27.9177,27.8518,27.8716,421400.0
2010-08-06 13:00:00,42.32,42.37,42.3,42.36,507300.0,27.865,27.8979,27.8518,27.8913,507300.0
2010-08-06 13:30:00,42.36,42.39,42.32,42.34,674500.0,27.8913,27.9111,27.865,27.8782,674500.0
2010-08-06 14:00:00,42.35,42.41,42.31,42.41,644000.0,27.8847,27.9243,27.8584,27.9243,644000.0
2010-08-06 14:30:00,42.4,42.58,42.39,42.55,810300.0,27.9177,28.0362,27.9111,28.0164,810300.0
2010-08-06 15:00:00,42.55,42.63,42.48,42.58,844400.0,28.0164,28.0691,27.9703,28.0362,844400.0
2010-08-06 15:30:00,42.58,42.67,42.54,42.67,2777400.0,28.0362,28.0954,28.0098,28.0954,2777400.0
2010-08-09 09:30:00,42.96,42.97,42.77,42.81,1111100.0,28.2864,28.293,28.1613,28.1876,1111100.0
2010-08-09 10:00:00,42.8,42.89,42.79,42.81,1047400.0,28.181,28.2403,28.1745,28.1876,1047400.0
2010-08-09 10:30:00,42.81,42.89,42.81,42.88,378200.0,28.1876,28.2403,28.1876,28.2337,378200.0
2010-08-09 11:00:00,42.88,42.92,42.86,42.89,277800.0,28.2337,28.2601,28.2205,28.2403,277800.0
2010-08-09 11:30:00,42.89,42.94,42.88,42.88,325800.0,28.2403,28.2732,28.2337,28.2337,325800.0
2010-08-09 12:00:00,42.89,42.91,42.86,42.86,160100.0,28.2403,28.2535,28.2205,28.2205,160100.0
2010-08-09 12:30:00,42.86,42.86,42.82,42.85,224700.0,28.2205,28.2205,28.1942,28.214,224700.0
2010-08-09 13:00:00,42.85,42.87,42.82,42.82,141100.0,28.214,28.2271,28.1942,28.1942,141100.0
2010-08-09 13:30:00,42.83,42.86,42.8,42.85,262800.0,28.2008,28.2205,28.181,28.214,262800.0
2010-08-09 14:00:00,42.85,42.86,42.84,42.86,201500.0,28.214,28.2205,28.2074,28.2205,201500.0
2010-08-09 14:30:00,42.86,42.95,42.85,42.95,308100.0,28.2205,28.2798,28.214,28.2798,308100.0
2010-08-09 15:00:00,42.95,42.95,42.85,42.87,383900.0,28.2798,28.2798,28.214,28.2271,383900.0
2010-08-09 15:30:00,42.87,42.92,42.86,42.88,708800.0,28.2271,28.2601,28.2205,28.2337,708800.0
2010-08-10 09:30:00,42.16,42.2,41.95,42.07,1508700.0,27.7596,27.786,27.6214,27.7004,1508700.0
2010-08-10 10:00:00,42.08,42.14,42.03,42.11,909700.0,27.707,27.7465,27.674,27.7267,909700.0
2010-08-10 10:30:00,42.11,42.12,42.03,42.07,668900.0,27.7267,27.7333,27.674,27.7004,668900.0
2010-08-10 11:00:00,42.06,42.14,42.06,42.1,673600.0,27.6938,27.7465,27.6938,27.7201,673600.0
2010-08-10 11:30:00,42.1,42.16,42.09,42.15,930700.0,27.7201,27.7596,27.7136,27.7531,930700.0
2010-08-10 12:00:00,42.14,42.15,42.11,42.15,199300.0,27.7465,27.7531,27.7267,27.7531,199300.0
2010-08-10 12:30:00,42.15,42.15,42.11,42.13,246900.0,27.7531,27.7531,27.7267,27.7399,246900.0
2010-08-10 13:00:00,42.13,42.13,42.05,42.06,322000.0,27.7399,27.7399,27.6872,27.6938,322000.0
2010-08-10 13:30:00,42.06,42.13,42.05,42.12,358300.0,27.6938,27.7399,27.6872,27.7333,358300.0
2010-08-10 14:00:00,42.12,42.36,42.09,42.31,1768800.0,27.7333,27.8913,27.7136,27.8584,1768800.0
2010-08-10 14:30:00,42.31,42.52,42.31,42.4,1533800.0,27.8584,27.9967,27.8584,27.9177,1533800.0
2010-08-10 15:00:00,42.41,42.47,42.25,42.35,923100.0,27.9243,27.9638,27.8189,27.8847,923100.0
2010-08-10 15:30:00,42.36,42.44,42.29,42.31,1160200.0,27.8913,27.944,27.8452,27.8584,1160200.0
2010-08-11 09:30:00,41.44,41.44,41.17,41.24,2086400.0,27.2856,27.2856,27.1078,27.1539,2086400.0
2010-08-11 10:00:00,41.24,41.31,41.15,41.21,736900.0,27.1539,27.2,27.0946,27.1341,736900.0
2010-08-11 10:30:00,41.19,41.2,41.05,41.06,888200.0,27.121,27.1275,27.0288,27.0354,888200.0
2010-08-11 11:00:00,41.06,41.08,40.93,41.04,807500.0,27.0354,27.0485,26.9498,27.0222,807500.0
2010-08-11 11:30:00,41.04,41.17,41.04,41.16,1023500.0,27.0222,27.1078,27.0222,27.1012,1023500.0
2010-08-11 12:00:00,41.15,41.17,41.12,41.14,314400.0,27.0946,27.1078,27.0749,27.088,314400.0
2010-08-11 12:30:00,41.15,41.17,41.03,41.08,425300.0,27.0946,27.1078,27.0156,27.0485,425300.0
2010-08-11 13:00:00,41.08,41.19,41.07,41.17,289600.0,27.0485,27.121,27.0419,27.1078,289600.0
2010-08-11 13:30:00,41.17,41.2,41.13,41.13,169900.0,27.1078,27.1275,27.0815,27.0815,169900.0
2010-08-11 14:00:00,41.14,41.22,41.14,41.19,458500.0,27.088,27.1407,27.088,27.121,458500.0
2010-08-11 14:30:00,41.19,41.19,41.05,41.09,882800.0,27.121,27.121,27.0288,27.0551,882800.0
2010-08-11 15:00:00,41.09,41.12,40.99,41.03,747900.0,27.0551,27.0749,26.9893,27.0156,747900.0
2010-08-11 15:30:00,41.03,41.11,40.97,41.03,2102600.0,27.0156,27.0683,26.9761,27.0156,2102600.0
2010-08-12 09:30:00,40.62,40.96,40.61,40.94,897600.0,26.7457,26.9695,26.7391,26.9564,897600.0
2010-08-12 10:00:00,40.93,41.11,40.91,40.93,610900.0,26.9498,27.0683,26.9366,26.9498,610900.0
2010-08-12 10:30:00,40.92,41.14,40.91,41.07,490000.0,26.9432,27.088,26.9366,27.0419,490000.0
2010-08-12 11:00:00,41.06,41.16,41.01,41.15,236700.0,27.0354,27.1012,27.0024,27.0946,236700.0
2010-08-12 11:30:00,41.14,41.18,41.07,41.11,280000.0,27.088,27.1144,27.0419,27.0683,280000.0
2010-08-12 12:00:00,41.11,41.15,41.06,41.11,382500.0,27.0683,27.0946,27.0354,27.0683,382500.0
2010-08-12 12:30:00,41.11,41.17,41.11,41.17,425300.0,27.0683,27.1078,27.0683,27.1078,425300.0
2010-08-12 13:00:00,41.17,41.18,41.06,41.08,396600.0,27.1078,27.1144,27.0354,27.0485,396600.0
2010-08-12 13:30:00,41.08,41.09,40.96,40.97,421000.0,27.0485,27.0551,26.9695,26.9761,421000.0
2010-08-12 14:00:00,40.97,41.02,40.94,41.0,319200.0,26.9761,27.009,26.9564,26.9959,319200.0
2010-08-12 14:30:00,40.99,41.02,40.92,40.99,510500.0,26.9893,27.009,26.9432,26.9893,510500.0
2010-08-12 15:00:00,40.98,41.14,40.98,41.08,779000.0,26.9827,27.088,26.9827,27.0485,779000.0
2010-08-12 15:30:00,41.08,41.15,40.96,41.05,1412900.0,27.0485,27.0946,26.9695,27.0288,1412900.0
2010-08-13 09:30:00,41.25,41.44,41.24,41.42,981400.0,27.1605,27.2856,27.1539,27.2724,981400.0
2010-08-13 10:00:00,41.42,41.46,41.28,41.32,808400.0,27.2724,27.2987,27.1802,27.2066,808400.0
2010-08-13 10:30:00,41.32,41.36,41.21,41.26,461600.0,27.2066,27.2329,27.1341,27.1671,461600.0
2010-08-13 11:00:00,41.26,41.3,41.2,41.24,743700.0,27.1671,27.1934,27.1275,27.1539,743700.0
2010-08-13 11:30:00,41.24,41.24,41.14,41.23,546300.0,27.1539,27.1539,27.088,27.1473,546300.0
2010-08-13 12:00:00,41.23,41.32,41.23,41.32,933100.0,27.1473,27.2066,27.1473,27.2066,933100.0
2010-08-13 12:30:00,41.32,41.34,41.28,41.34,1629800.0,27.2066,27.2197,27.1802,27.2197,1629800.0
2010-08-13 13:00:00,41.34,41.37,41.32,41.35,796300.0,27.2197,27.2395,27.2066,27.2263,796300.0
2010-08-13 13:30:00,41.35,41.4,41.33,41.36,1165300.0,27.2263,27.2592,27.2131,27.2329,1165300.0
2010-08-13 14:00:00,41.36,41.36,41.31,41.34,1063500.0,27.2329,27.2329,27.2,27.2197,1063500.0
2010-08-13 14:30:00,41.34,41.35,41.3,41.32,1997900.0,27.2197,27.2263,27.1934,27.2066,1997900.0
2010-08-13 15:00:00,41.32,41.38,41.31,41.35,1208300.0,27.2066,27.2461,27.2,27.2263,1208300.0
2010-08-13 15:30:00,41.36,41.38,41.28,41.3,3090700.0,27.2329,27.2461,27.1802,27.1934,3090700.0
2010-08-16 09:30:00,41.32,41.45,41.19,41.39,1536200.0,27.2066,27.2922,27.121,27.2526,1536200.0
2010-08-16 10:00:00,41.38,41.59,41.36,41.53,529700.0,27.2461,27.3843,27.2329,27.3448,529700.0
2010-08-16 10:30:00,41.54,41.62,41.53,41.55,524900.0,27.3514,27.4041,27.3448,27.358,524900.0
2010-08-16 11:00:00,41.56,41.56,41.48,41.5,508600.0,27.3646,27.3646,27.3119,27.3251,508600.0
2010-08-16 11:30:00,41.5,41.61,41.49,41.59,504600.0,27.3251,27.3975,27.3185,27.3843,504600.0
2010-08-16 12:00:00,41.59,41.68,41.58,41.68,221600.0,27.3843,27.4436,27.3777,27.4436,221600.0
2010-08-16 12:30:00,41.68,41.7,41.65,41.68,698200.0,27.4436,27.4568,27.4238,27.4436,698200.0
2010-08-16 13:00:00,41.67,41.69,41.63,41.64,717400.0,27.437,27.4502,27.4107,27.4173,717400.0
2010-08-16 13:30:00,41.65,41.67,41.6,41.62,853300.0,27.4238,27.437,27.3909,27.4041,853300.0
2010-08-16 14:00:00,41.62,41.65,41.55,41.6,999300.0,27.4041,27.4238,27.358,27.3909,999300.0
2010-08-16 14:30:00,41.6,41.63,41.5,41.51,1194900.0,27.3909,27.4107,27.3251,27.3317,1194900.0
2010-08-16 15:00:00,41.52,41.59,41.49,41.56,1429700.0,27.3382,27.3843,27.3185,27.3646,1429700.0
2010-08-16 15:30:00,41.56,41.65,41.54,41.62,2368000.0,27.3646,27.4238,27.3514,27.4041,2368000.0
2010-08-17 09:30:00,42.1,42.12,41.89,41.98,919500.0,27.7201,27.7333,27.5819,27.6411,919500.0
2010-08-17 10:00:00,41.99,42.04,41.93,41.94,475900.0,27.6477,27.6806,27.6082,27.6148,475900.0
2010-08-17 10:30:00,41.95,42.1,41.94,42.07,412500.0,27.6214,27.7201,27.6148,27.7004,412500.0
2010-08-17 11:00:00,42.06,42.2,42.06,42.17,263200.0,27.6938,27.786,27.6938,27.7662,263200.0
2010-08-17 11:30:00,42.17,42.25,42.16,42.23,169700.0,27.7662,27.8189,27.7596,27.8057,169700.0
2010-08-17 12:00:00,42.23,42.23,42.14,42.15,101100.0,27.8057,27.8057,27.7465,27.7531,101100.0
2010-08-17 12:30:00,42.15,42.2,42.15,42.2,108600.0,27.7531,27.786,27.7531,27.786,108600.0
2010-08-17 13:00:00,42.2,42.3,42.19,42.28,197600.0,27.786,27.8518,27.7794,27.8387,197600.0
2010-08-17 13:30:00,42.28,42.3,42.21,42.22,183600.0,27.8387,27.8518,27.7926,27.7991,183600.0
2010-08-17 14:00:00,42.23,42.25,42.2,42.22,256500.0,27.8057,27.8189,27.786,27.7991,256500.0
2010-08-17 14:30:00,42.22,42.23,42.15,42.17,236100.0,27.7991,27.8057,27.7531,27.7662,236100.0
2010-08-17 15:00:00,42.17,42.19,42.11,42.19,396700.0,27.7662,27.7794,27.7267,27.7794,396700.0
2010-08-17 15:30:00,42.2,42.2,42.04,42.07,1502600.0,27.786,27.786,27.6806,27.7004,1502600.0
2010-08-18 09:30:00,42.03,42.03,41.81,41.92,684600.0,27.674,27.674,27.5292,27.6016,684600.0
2010-08-18 10:00:00,41.93,42.0,41.82,41.83,623800.0,27.6082,27.6543,27.5358,27.5424,623800.0
2010-08-18 10:30:00,41.84,41.93,41.81,41.88,290900.0,27.5489,27.6082,27.5292,27.5753,290900.0
2010-08-18 11:00:00,41.89,42.03,41.86,41.97,1431200.0,27.5819,27.674,27.5621,27.6345,1431200.0
2010-08-18 11:30:00,41.97,42.09,41.96,42.06,294400.0,27.6345,27.7136,27.628,27.6938,294400.0
2010-08-18 12:00:00,42.07,42.08,42.02,42.07,183100.0,27.7004,27.707,27.6675,27.7004,183100.0
2010-08-18 12:30:00,42.07,42.18,42.04,42.16,301200.0,27.7004,27.7728,27.6806,27.7596,301200.0
2010-08-18 13:00:00,42.16,42.26,42.15,42.21,551300.0,27.7596,27.8255,27.7531,27.7926,551300.0
2010-08-18 13:30:00,42.21,42.24,42.17,42.21,485300.0,27.7926,27.8123,27.7662,27.7926,485300.0
2010-08-18 14:00:00,42.2,42.23,42.14,42.17,298900.0,27.786,27.8057,27.7465,27.7662,298900.0
2010-08-18 14:30:00,42.17,42.2,42.14,42.16,263100.0,27.7662,27.786,27.7465,27.7596,263100.0
2010-08-18 15:00:00,42.16,42.19,42.06,42.08,562200.0,27.7596,27.7794,27.6938,27.707,562200.0
2010-08-18 15:30:00,42.07,42.13,42.04,42.04,1222600.0,27.7004,27.7399,27.6806,27.6806,1222600.0
2010-08-19 09:30:00,42.11,42.18,42.0,42.05,1052100.0,27.7267,27.7728,27.6543,27.6872,1052100.0
2010-08-19 10:00:00,42.05,42.05,41.73,41.84,782500.0,27.6872,27.6872,27.4765,27.5489,782500.0
2010-08-19 10:30:00,41.84,41.85,41.69,41.76,523900.0,27.5489,27.5555,27.4502,27.4963,523900.0
2010-08-19 11:00:00,41.75,41.76,41.66,41.71,563400.0,27.4897,27.4963,27.4304,27.4633,563400.0
2010-08-19 11:30:00,41.7,41.71,41.49,41.53,868100.0,27.4568,27.4633,27.3185,27.3448,868100.0
2010-08-19 12:00:00,41.52,41.6,41.5,41.58,278100.0,27.3382,27.3909,27.3251,27.3777,278100.0
2010-08-19 12:30:00,41.58,41.6,41.54,41.6,283300.0,27.3777,27.3909,27.3514,27.3909,283300.0
2010-08-19 13:00:00,41.6,41.64,41.57,41.61,742600.0,27.3909,27.4173,27.3712,27.3975,742600.0
2010-08-19 13:30:00,41.61,41.62,41.53,41.53,373100.0,27.3975,27.4041,27.3448,27.3448,373100.0
2010-08-19 14:00:00,41.53,41.65,41.5,41.61,459500.0,27.3448,27.4238,27.3251,27.3975,459500.0
2010-08-19 14:30:00,41.62,41.67,41.57,41.63,703900.0,27.4041,27.437,27.3712,27.4107,703900.0
2010-08-19 15:00:00,41.62,41.78,41.58,41.69,536700.0,27.4041,27.5094,27.3777,27.4502,536700.0
2010-08-19 15:30:00,41.69,41.75,41.65,41.73,1752500.0,27.4502,27.4897,27.4238,27.4765,1752500.0
2010-08-20 09:30:00,41.62,41.63,41.35,41.43,983800.0,27.4041,27.4107,27.2263,27.279,983800.0
2010-08-20 10:00:00,41.43,41.48,41.35,41.45,384600.0,27.279,27.3119,27.2263,27.2922,384600.0
2010-08-20 10:30:00,41.46,41.58,41.46,41.54,292100.0,27.2987,27.3777,27.2987,27.3514,292100.0
2010-08-20 11:00:00,41.53,41.54,41.43,41.47,278100.0,27.3448,27.3514,27.279,27.3053,278100.0
2010-08-20 11:30:00,41.47,41.48,41.36,41.38,249100.0,27.3053,27.3119,27.2329,27.2461,249100.0
2010-08-20 12:00:00,41.39,41.45,41.38,41.42,170200.0,27.2526,27.2922,27.2461,27.2724,170200.0
2010-08-20 12:30:00,41.44,41.45,41.39,41.44,134400.0,27.2856,27.2922,27.2526,27.2856,134400.0
2010-08-20 13:00:00,41.44,41.51,41.44,41.49,142500.0,27.2856,27.3317,27.2856,27.3185,142500.0
2010-08-20 13:30:00,41.49,41.5,41.44,41.47,371300.0,27.3185,27.3251,27.2856,27.3053,371300.0
2010-08-20 14:00:00,41.47,41.53,41.45,41.5,278900.0,27.3053,27.3448,27.2922,27.3251,278900.0
2010-08-20 14:30:00,41.5,41.66,41.5,41.59,302600.0,27.3251,27.4304,27.3251,27.3843,302600.0
2010-08-20 15:00:00,41.6,41.63,41.55,41.62,325800.0,27.3909,27.4107,27.358,27.4041,325800.0
2010-08-20 15:30:00,41.62,41.67,41.6,41.65,1073900.0,27.4041,27.437,27.3909,27.4238,1073900.0
2010-08-23 09:30:00,41.83,41.88,41.71,41.79,1457600.0,27.5424,27.5753,27.4633,27.516,1457600.0
2010-08-23 10:00:00,41.79,41.79,41.6,41.6,1582300.0,27.516,27.516,27.3909,27.3909,1582300.0
2010-08-23 10:30:00,41.6,41.66,41.43,41.48,1562400.0,27.3909,27.4304,27.279,27.3119,1562400.0
2010-08-23 11:00:00,41.48,41.48,41.39,41.4,1382400.0,27.3119,27.3119,27.2526,27.2592,1382400.0
2010-08-23 11:30:00,41.41,41.48,41.4,41.42,1097900.0,27.2658,27.3119,27.2592,27.2724,1097900.0
2010-08-23 12:00:00,41.42,41.54,41.42,41.52,590300.0,27.2724,27.3514,27.2724,27.3382,590300.0
2010-08-23 12:30:00,41.52,41.54,41.44,41.46,914900.0,27.3382,27.3514,27.2856,27.2987,914900.0
2010-08-23 13:00:00,41.46,41.48,41.41,41.47,1377000.0,27.2987,27.3119,27.2658,27.3053,1377000.0
2010-08-23 13:30:00,41.47,41.49,41.44,41.46,1267000.0,27.3053,27.3185,27.2856,27.2987,1267000.0
2010-08-23 14:00:00,41.46,41.54,41.45,41.46,1018500.0,27.2987,27.3514,27.2922,27.2987,1018500.0
2010-08-23 14:30:00,41.46,41.51,41.44,41.45,1130700.0,27.2987,27.3317,27.2856,27.2922,1130700.0
2010-08-23 15:00:00,41.45,41.47,41.36,41.36,1313900.0,27.2922,27.3053,27.2329,27.2329,1313900.0
2010-08-23 15:30:00,41.37,41.41,41.28,41.28,3128300.0,27.2395,27.2658,27.1802,27.1802,3128300.0
2010-08-24 09:30:00,40.8,40.84,40.69,40.72,1731900.0,26.8642,26.8905,26.7917,26.8115,1731900.0
2010-08-24 10:00:00,40.72,40.8,40.52,40.74,1067500.0,26.8115,26.8642,26.6798,26.8247,1067500.0
2010-08-24 10:30:00,40.74,40.85,40.69,40.84,420600.0,26.8247,26.8971,26.7917,26.8905,420600.0
2010-08-24 11:00:00,40.85,40.97,40.8,40.88,434200.0,26.8971,26.9761,26.8642,26.9168,434200.0
2010-08-24 11:30:00,40.89,41.03,40.87,40.96,306000.0,26.9234,27.0156,26.9103,26.9695,306000.0
2010-08-24 12:00:00,40.96,41.03,40.89,40.9,179000.0,26.9695,27.0156,26.9234,26.93,179000.0
2010-08-24 12:30:00,40.9,40.95,40.86,40.87,188800.0,26.93,26.9629,26.9037,26.9103,188800.0
2010-08-24 13:00:00,40.87,40.93,40.82,40.93,342600.0,26.9103,26.9498,26.8773,26.9498,342600.0
2010-08-24 13:30:00,40.93,40.94,40.79,40.81,1081900.0,26.9498,26.9564,26.8576,26.8708,1081900.0
2010-08-24 14:00:00,40.81,40.9,40.79,40.85,749900.0,26.8708,26.93,26.8576,26.8971,749900.0
2010-08-24 14:30:00,40.84,40.93,40.81,40.92,531300.0,26.8905,26.9498,26.8708,26.9432,531300.0
2010-08-24 15:00:00,40.92,41.05,40.89,41.03,545400.0,26.9432,27.0288,26.9234,27.0156,545400.0
2010-08-24 15:30:00,41.03,41.03,40.81,40.86,1209900.0,27.0156,27.0156,26.8708,26.9037,1209900.0
2010-08-25 09:30:00,40.46,40.48,40.13,40.17,1819800.0,26.6403,26.6535,26.423,26.4494,1819800.0
2010-08-25 10:00:00,40.17,40.32,40.06,40.2,1382600.0,26.4494,26.5481,26.3769,26.4691,1382600.0
2010-08-25 10:30:00,40.2,40.3,40.1,40.28,620400.0,26.4691,26.535,26.4033,26.5218,620400.0
2010-08-25 11:00:00,40.29,40.41,40.25,40.39,877600.0,26.5284,26.6074,26.502,26.5942,877600.0
2010-08-25 11:30:00,40.38,40.39,40.29,40.35,417300.0,26.5876,26.5942,26.5284,26.5679,417300.0
2010-08-25 12:00:00,40.35,40.38,40.31,40.34,961000.0,26.5679,26.5876,26.5415,26.5613,961000.0
2010-08-25 12:30:00,40.33,40.37,40.22,40.27,1010400.0,26.5547,26.581,26.4823,26.5152,1010400.0
2010-08-25 13:00:00,40.28,40.35,40.26,40.31,452200.0,26.5218,26.5679,26.5086,26.5415,452200.0
2010-08-25 13:30:00,40.3,40.44,40.29,40.42,547100.0,26.535,26.6271,26.5284,26.614,547100.0
2010-08-25 14:00:00,40.42,40.52,40.4,40.48,664100.0,26.614,26.6798,26.6008,26.6535,664100.0
2010-08-25 14:30:00,40.49,40.68,40.47,40.67,984400.0,26.6601,26.7852,26.6469,26.7786,984400.0
2010-08-25 15:00:00,40.67,40.69,40.51,40.53,794600.0,26.7786,26.7917,26.6732,26.6864,794600.0
2010-08-25 15:30:00,40.52,40.78,40.52,40.68,2872500.0,26.6798,26.851,26.6798,26.7852,2872500.0
2010-08-26 09:30:00,40.86,40.9,40.76,40.84,2221200.0,26.9037,26.93,26.8378,26.8905,2221200.0
2010-08-26 10:00:00,40.83,40.96,40.82,40.88,934400.0,26.8839,26.9695,26.8773,26.9168,934400.0
2010-08-26 10:30:00,40.89,40.99,40.87,40.91,683000.0,26.9234,26.9893,26.9103,26.9366,683000.0
2010-08-26 11:00:00,40.9,40.91,40.72,40.8,596500.0,26.93,26.9366,26.8115,26.8642,596500.0
2010-08-26 11:30:00,40.8,40.85,40.68,40.8,472400.0,26.8642,26.8971,26.7852,26.8642,472400.0
2010-08-26 12:00:00,40.79,40.8,40.72,40.77,294300.0,26.8576,26.8642,26.8115,26.8444,294300.0
2010-08-26 12:30:00,40.77,40.8,40.69,40.75,249600.0,26.8444,26.8642,26.7917,26.8312,249600.0
2010-08-26 13:00:00,40.75,40.77,40.68,40.69,427700.0,26.8312,26.8444,26.7852,26.7917,427700.0
2010-08-26 13:30:00,40.69,40.72,40.59,40.61,452000.0,26.7917,26.8115,26.7259,26.7391,452000.0
2010-08-26 14:00:00,40.6,40.62,40.48,40.49,595600.0,26.7325,26.7457,26.6535,26.6601,595600.0
2010-08-26 14:30:00,40.49,40.5,40.33,40.36,655200.0,26.6601,26.6666,26.5547,26.5745,655200.0
2010-08-26 15:00:00,40.36,45.0,40.36,40.49,994900.0,26.5745,29.6296,26.5745,26.6601,994900.0
2010-08-26 15:30:00,40.48,40.59,40.37,40.39,2262500.0,26.6535,26.7259,26.581,26.5942,2262500.0
2010-08-27 09:30:00,40.83,40.84,40.56,40.57,1352700.0,26.8839,26.8905,26.7061,26.7127,1352700.0
2010-08-27 10:00:00,40.57,40.79,40.35,40.77,1405300.0,26.7127,26.8576,26.5679,26.8444,1405300.0
2010-08-27 10:30:00,40.78,40.9,40.74,40.8,509000.0,26.851,26.93,26.8247,26.8642,509000.0
2010-08-27 11:00:00,40.8,41.08,40.8,41.03,409900.0,26.8642,27.0485,26.8642,27.0156,409900.0
2010-08-27 11:30:00,41.03,41.06,40.93,40.98,412000.0,27.0156,27.0354,26.9498,26.9827,412000.0
2010-08-27 12:00:00,40.99,41.08,40.96,41.04,266600.0,26.9893,27.0485,26.9695,27.0222,266600.0
2010-08-27 12:30:00,41.04,41.06,40.9,40.92,174000.0,27.0222,27.0354,26.93,26.9432,174000.0
2010-08-27 13:00:00,40.92,41.04,40.9,41.03,320500.0,26.9432,27.0222,26.93,27.0156,320500.0
2010-08-27 13:30:00,41.03,41.14,41.02,41.1,279600.0,27.0156,27.088,27.009,27.0617,279600.0
2010-08-27 14:00:00,41.11,41.15,41.07,41.12,341200.0,27.0683,27.0946,27.0419,27.0749,341200.0
2010-08-27 14:30:00,41.13,41.19,41.11,41.13,212400.0,27.0815,27.121,27.0683,27.0815,212400.0
2010-08-27 15:00:00,41.13,41.22,41.09,41.2,375300.0,27.0815,27.1407,27.0551,27.1275,375300.0
2010-08-27 15:30:00,41.2,41.24,41.13,41.22,830700.0,27.1275,27.1539,27.0815,27.1407,830700.0
2010-08-30 09:30:00,41.02,41.16,41.01,41.12,853100.0,27.009,27.1012,27.0024,27.0749,853100.0
2010-08-30 10:00:00,41.12,41.13,40.92,40.96,462900.0,27.0749,27.0815,26.9432,26.9695,462900.0
2010-08-30 10:30:00,40.96,41.03,40.9,41.0,271300.0,26.9695,27.0156,26.93,26.9959,271300.0
2010-08-30 11:00:00,41.01,41.01,40.84,40.88,416600.0,27.0024,27.0024,26.8905,26.9168,416600.0
2010-08-30 11:30:00,40.87,40.88,40.76,40.82,445300.0,26.9103,26.9168,26.8378,26.8773,445300.0
2010-08-30 12:00:00,40.82,40.88,40.82,40.84,405300.0,26.8773,26.9168,26.8773,26.8905,405300.0
2010-08-30 12:30:00,40.85,40.95,40.84,40.89,710800.0,26.8971,26.9629,26.8905,26.9234,710800.0
2010-08-30 13:00:00,40.89,40.92,40.81,40.82,442000.0,26.9234,26.9432,26.8708,26.8773,442000.0
2010-08-30 13:30:00,40.82,40.86,40.8,40.81,244100.0,26.8773,26.9037,26.8642,26.8708,244100.0
2010-08-30 14:00:00,40.81,40.84,40.74,40.82,321800.0,26.8708,26.8905,26.8247,26.8773,321800.0
2010-08-30 14:30:00,40.83,40.87,40.78,40.81,348600.0,26.8839,26.9103,26.851,26.8708,348600.0
2010-08-30 15:00:00,40.81,40.83,40.7,40.72,696900.0,26.8708,26.8839,26.7983,26.8115,696900.0
2010-08-30 15:30:00,40.72,40.77,40.58,40.6,1246200.0,26.8115,26.8444,26.7193,26.7325,1246200.0
2010-08-31 09:30:00,40.6,40.78,40.5,40.7,1692400.0,26.7325,26.851,26.6666,26.7983,1692400.0
2010-08-31 10:00:00,40.71,40.97,40.7,40.9,873200.0,26.8049,26.9761,26.7983,26.93,873200.0
2010-08-31 10:30:00,40.9,40.97,40.8,40.93,459400.0,26.93,26.9761,26.8642,26.9498,459400.0
2010-08-31 11:00:00,40.93,40.96,40.82,40.9,429700.0,26.9498,26.9695,26.8773,26.93,429700.0
2010-08-31 11:30:00,40.89,40.96,40.88,40.89,506500.0,26.9234,26.9695,26.9168,26.9234,506500.0
2010-08-31 12:00:00,40.9,40.92,40.84,40.87,313400.0,26.93,26.9432,26.8905,26.9103,313400.0
2010-08-31 12:30:00,40.87,40.91,40.82,40.82,244800.0,26.9103,26.9366,26.8773,26.8773,244800.0
2010-08-31 13:00:00,40.82,40.94,40.81,40.94,239300.0,26.8773,26.9564,26.8708,26.9564,239300.0
2010-08-31 13:30:00,40.93,40.97,40.91,40.93,297800.0,26.9498,26.9761,26.9366,26.9498,297800.0
2010-08-31 14:00:00,40.93,41.0,40.81,40.84,659700.0,26.9498,26.9959,26.8708,26.8905,659700.0
2010-08-31 14:30:00,40.84,40.84,40.66,40.71,841900.0,26.8905,26.8905,26.772,26.8049,841900.0
2010-08-31 15:00:00,40.7,40.78,40.67,40.73,1006000.0,26.7983,26.851,26.7786,26.8181,1006000.0
2010-08-31 15:30:00,40.73,40.87,40.66,40.79,3058000.0,26.8181,26.9103,26.772,26.8576,3058000.0
2010-09-01 09:30:00,41.55,41.66,41.5,41.65,1499600.0,27.358,27.4304,27.3251,27.4238,1499600.0
2010-09-01 10:00:00,41.65,42.05,41.64,41.99,1482100.0,27.4238,27.6872,27.4173,27.6477,1482100.0
2010-09-01 10:30:00,41.99,42.15,41.97,42.1,1906300.0,27.6477,27.7531,27.6345,27.7201,1906300.0
2010-09-01 11:00:00,42.1,42.14,42.09,42.11,525000.0,27.7201,27.7465,27.7136,27.7267,525000.0
2010-09-01 11:30:00,42.11,42.16,42.1,42.1,645300.0,27.7267,27.7596,27.7201,27.7201,645300.0
2010-09-01 12:00:00,42.11,42.12,42.05,42.06,404000.0,27.7267,27.7333,27.6872,27.6938,404000.0
2010-09-01 12:30:00,42.05,42.07,42.03,42.06,265300.0,27.6872,27.7004,27.674,27.6938,265300.0
2010-09-01 13:00:00,42.06,42.08,42.03,42.07,208800.0,27.6938,27.707,27.674,27.7004,208800.0
2010-09-01 13:30:00,42.07,42.09,42.04,42.05,362000.0,27.7004,27.7136,27.6806,27.6872,362000.0
2010-09-01 14:00:00,42.05,42.08,41.97,42.01,440800.0,27.6872,27.707,27.6345,27.6609,440800.0
2010-09-01 14:30:00,42.01,42.02,41.96,42.0,369500.0,27.6609,27.6675,27.628,27.6543,369500.0
2010-09-01 15:00:00,42.0,42.04,41.97,42.01,586400.0,27.6543,27.6806,27.6345,27.6609,586400.0
2010-09-01 15:30:00,42.0,42.26,41.98,42.12,3917900.0,27.6543,27.8255,27.6411,27.7333,3917900.0
2010-09-02 09:30:00,42.0,42.09,41.91,42.08,1339300.0,27.6543,27.7136,27.595,27.707,1339300.0
2010-09-02 10:00:00,42.08,42.15,41.94,42.05,591500.0,27.707,27.7531,27.6148,27.6872,591500.0
2010-09-02 10:30:00,42.06,42.15,42.02,42.14,303100.0,27.6938,27.7531,27.6675,27.7465,303100.0
2010-09-02 11:00:00,42.14,42.17,41.97,42.03,437400.0,27.7465,27.7662,27.6345,27.674,437400.0
2010-09-02 11:30:00,42.03,42.1,42.02,42.05,413500.0,27.674,27.7201,27.6675,27.6872,413500.0
2010-09-02 12:00:00,42.06,42.11,42.05,42.09,296700.0,27.6938,27.7267,27.6872,27.7136,296700.0
2010-09-02 12:30:00,42.09,42.11,42.03,42.04,169800.0,27.7136,27.7267,27.674,27.6806,169800.0
2010-09-02 13:00:00,42.03,42.05,42.01,42.04,202300.0,27.674,27.6872,27.6609,27.6806,202300.0
2010-09-02 13:30:00,42.04,42.08,42.03,42.05,830000.0,27.6806,27.707,27.674,27.6872,830000.0
2010-09-02 14:00:00,42.05,42.15,42.04,42.08,291900.0,27.6872,27.7531,27.6806,27.707,291900.0
2010-09-02 14:30:00,42.08,42.11,42.07,42.11,474700.0,27.707,27.7267,27.7004,27.7267,474700.0
2010-09-02 15:00:00,42.11,42.18,42.09,42.17,1260200.0,27.7267,27.7728,27.7136,27.7662,1260200.0
2010-09-02 15:30:00,42.17,42.26,42.15,42.19,2427000.0,27.7662,27.8255,27.7531,27.7794,2427000.0
2010-09-03 09:30:00,42.72,42.8,42.64,42.77,2782200.0,28.1284,28.181,28.0757,28.1613,2782200.0
2010-09-03 10:00:00,42.77,42.77,42.5,42.51,920000.0,28.1613,28.1613,27.9835,27.9901,920000.0
2010-09-03 10:30:00,42.51,42.55,42.45,42.51,706600.0,27.9901,28.0164,27.9506,27.9901,706600.0
2010-09-03 11:00:00,42.51,42.6,42.47,42.53,277600.0,27.9901,28.0494,27.9638,28.0033,277600.0
2010-09-03 11:30:00,42.53,42.56,42.49,42.54,220900.0,28.0033,28.023,27.9769,28.0098,220900.0
2010-09-03 12:00:00,42.53,42.58,42.52,42.56,218200.0,28.0033,28.0362,27.9967,28.023,218200.0
2010-09-03 12:30:00,42.56,42.63,42.55,42.59,371000.0,28.023,28.0691,28.0164,28.0428,371000.0
2010-09-03 13:00:00,42.6,42.63,42.56,42.58,290700.0,28.0494,28.0691,28.023,28.0362,290700.0
2010-09-03 13:30:00,42.59,42.65,42.58,42.63,391900.0,28.0428,28.0823,28.0362,28.0691,391900.0
2010-09-03 14:00:00,42.63,42.66,42.61,42.64,1320500.0,28.0691,28.0889,28.0559,28.0757,1320500.0
2010-09-03 14:30:00,42.63,42.65,42.54,42.54,628500.0,28.0691,28.0823,28.0098,28.0098,628500.0
2010-09-03 15:00:00,42.55,42.61,42.53,42.61,882400.0,28.0164,28.0559,28.0033,28.0559,882400.0
2010-09-03 15:30:00,42.61,42.65,42.55,42.65,1736300.0,28.0559,28.0823,28.0164,28.0823,1736300.0
2010-09-07 09:30:00,42.38,42.4,42.14,42.14,1060400.0,27.9045,27.9177,27.7465,27.7465,1060400.0
2010-09-07 10:00:00,42.14,42.23,42.1,42.21,404500.0,27.7465,27.8057,27.7201,27.7926,404500.0
2010-09-07 10:30:00,42.2,42.24,42.15,42.22,403600.0,27.786,27.8123,27.7531,27.7991,403600.0
2010-09-07 11:00:00,42.22,42.26,42.15,42.22,358400.0,27.7991,27.8255,27.7531,27.7991,358400.0
2010-09-07 11:30:00,42.22,42.26,42.17,42.25,351200.0,27.7991,27.8255,27.7662,27.8189,351200.0
2010-09-07 12:00:00,42.25,42.27,42.15,42.16,243100.0,27.8189,27.8321,27.7531,27.7596,243100.0
2010-09-07 12:30:00,42.16,42.17,42.09,42.17,230000.0,27.7596,27.7662,27.7136,27.7662,230000.0
2010-09-07 13:00:00,42.17,42.18,42.11,42.17,266500.0,27.7662,27.7728,27.7267,27.7662,266500.0
2010-09-07 13:30:00,42.17,42.24,42.17,42.24,151200.0,27.7662,27.8123,27.7662,27.8123,151200.0
2010-09-07 14:00:00,42.24,42.29,42.2,42.25,270200.0,27.8123,27.8452,27.786,27.8189,270200.0
2010-09-07 14:30:00,42.25,42.26,42.08,42.11,266000.0,27.8189,27.8255,27.707,27.7267,266000.0
2010-09-07 15:00:00,42.11,42.13,42.06,42.13,289500.0,27.7267,27.7399,27.6938,27.7399,289500.0
2010-09-07 15:30:00,42.13,42.16,42.04,42.07,750800.0,27.7399,27.7596,27.6806,27.7004,750800.0
2010-09-08 09:30:00,42.37,42.5,42.29,42.48,785300.0,27.8979,27.9835,27.8452,27.9703,785300.0
2010-09-08 10:00:00,42.48,42.56,42.45,42.51,401100.0,27.9703,28.023,27.9506,27.9901,401100.0
2010-09-08 10:30:00,42.51,42.61,42.5,42.56,553200.0,27.9901,28.0559,27.9835,28.023,553200.0
2010-09-08 11:00:00,42.55,42.64,42.55,42.6,180200.0,28.0164,28.0757,28.0164,28.0494,180200.0
2010-09-08 11:30:00,42.6,42.61,42.54,42.56,254100.0,28.0494,28.0559,28.0098,28.023,254100.0
2010-09-08 12:00:00,42.56,42.61,42.55,42.6,335500.0,28.023,28.0559,28.0164,28.0494,335500.0
2010-09-08 12:30:00,42.61,42.65,42.57,42.63,319500.0,28.0559,28.0823,28.0296,28.0691,319500.0
2010-09-08 13:00:00,42.62,42.64,42.59,42.6,398900.0,28.0625,28.0757,28.0428,28.0494,398900.0
2010-09-08 13:30:00,42.61,42.63,42.5,42.53,370500.0,28.0559,28.0691,27.9835,28.0033,370500.0
2010-09-08 14:00:00,42.52,42.57,42.44,42.56,758900.0,27.9967,28.0296,27.944,28.023,758900.0
2010-09-08 14:30:00,42.55,42.6,42.54,42.55,590400.0,28.0164,28.0494,28.0098,28.0164,590400.0
2010-09-08 15:00:00,42.55,42.61,42.51,42.52,1025800.0,28.0164,28.0559,27.9901,27.9967,1025800.0
2010-09-08 15:30:00,42.52,42.56,42.44,42.5,2710300.0,27.9967,28.023,27.944,27.9835,2710300.0
2010-09-09 09:30:00,42.94,42.95,42.77,42.82,985100.0,28.2732,28.2798,28.1613,28.1942,985100.0
2010-09-09 10:00:00,42.82,42.83,42.72,42.79,896400.0,28.1942,28.2008,28.1284,28.1745,896400.0
2010-09-09 10:30:00,42.78,42.81,42.74,42.77,989600.0,28.1679,28.1876,28.1415,28.1613,989600.0
2010-09-09 11:00:00,42.77,42.84,42.76,42.84,678100.0,28.1613,28.2074,28.1547,28.2074,678100.0
2010-09-09 11:30:00,42.83,42.85,42.78,42.79,484100.0,28.2008,28.214,28.1679,28.1745,484100.0
2010-09-09 12:00:00,42.79,42.81,42.78,42.8,810800.0,28.1745,28.1876,28.1679,28.181,810800.0
2010-09-09 12:30:00,42.81,42.82,42.68,42.68,1925900.0,28.1876,28.1942,28.102,28.102,1925900.0
2010-09-09 13:00:00,42.68,42.71,42.61,42.61,1038400.0,28.102,28.1218,28.0559,28.0559,1038400.0
2010-09-09 13:30:00,42.61,42.7,42.58,42.63,934400.0,28.0559,28.1152,28.0362,28.0691,934400.0
2010-09-09 14:00:00,42.64,42.69,42.63,42.66,635000.0,28.0757,28.1086,28.0691,28.0889,635000.0
2010-09-09 14:30:00,42.66,42.75,42.65,42.74,613400.0,28.0889,28.1481,28.0823,28.1415,613400.0
2010-09-09 15:00:00,42.74,42.8,42.73,42.79,534600.0,28.1415,28.181,28.135,28.1745,534600.0
2010-09-09 15:30:00,42.79,42.82,42.73,42.74,2891300.0,28.1745,28.1942,28.135,28.1415,2891300.0
2010-09-10 09:30:00,42.8,42.88,42.75,42.85,1414200.0,28.181,28.2337,28.1481,28.214,1414200.0
2010-09-10 10:00:00,42.84,42.88,42.81,42.88,815500.0,28.2074,28.2337,28.1876,28.2337,815500.0
2010-09-10 10:30:00,42.88,42.95,42.88,42.95,843600.0,28.2337,28.2798,28.2337,28.2798,843600.0
2010-09-10 11:00:00,42.95,42.95,42.88,42.91,424800.0,28.2798,28.2798,28.2337,28.2535,424800.0
2010-09-10 11:30:00,42.91,42.91,42.77,42.79,457600.0,28.2535,28.2535,28.1613,28.1745,457600.0
2010-09-10 12:00:00,42.78,42.84,42.75,42.81,558000.0,28.1679,28.2074,28.1481,28.1876,558000.0
2010-09-10 12:30:00,42.81,42.86,42.77,42.82,125700.0,28.1876,28.2205,28.1613,28.1942,125700.0
2010-09-10 13:00:00,42.83,42.86,42.81,42.86,264800.0,28.2008,28.2205,28.1876,28.2205,264800.0
2010-09-10 13:30:00,42.86,42.89,42.85,42.87,244100.0,28.2205,28.2403,28.214,28.2271,244100.0
2010-09-10 14:00:00,42.86,42.92,42.84,42.91,317500.0,28.2205,28.2601,28.2074,28.2535,317500.0
2010-09-10 14:30:00,42.91,42.94,42.88,42.9,321000.0,28.2535,28.2732,28.2337,28.2469,321000.0
2010-09-10 15:00:00,42.9,42.91,42.86,42.9,878700.0,28.2469,28.2535,28.2205,28.2469,878700.0
2010-09-10 15:30:00,42.9,42.92,42.84,42.9,2959600.0,28.2469,28.2601,28.2074,28.2469,2959600.0
2010-09-13 09:30:00,43.68,43.82,43.65,43.68,1314100.0,28.7605,28.8526,28.7407,28.7605,1314100.0
2010-09-13 10:00:00,43.67,43.77,43.66,43.77,1006100.0,28.7539,28.8197,28.7473,28.8197,1006100.0
2010-09-13 10:30:00,43.77,43.82,43.77,43.78,866100.0,28.8197,28.8526,28.8197,28.8263,866100.0
2010-09-13 11:00:00,43.78,43.82,43.76,43.82,670900.0,28.8263,28.8526,28.8131,28.8526,670900.0
2010-09-13 11:30:00,43.82,43.82,43.73,43.78,594000.0,28.8526,28.8526,28.7934,28.8263,594000.0
2010-09-13 12:00:00,43.78,43.78,43.62,43.68,420100.0,28.8263,28.8263,28.721,28.7605,420100.0
2010-09-13 12:30:00,43.67,43.73,43.65,43.73,287500.0,28.7539,28.7934,28.7407,28.7934,287500.0
2010-09-13 13:00:00,43.73,43.8,43.72,43.79,393400.0,28.7934,28.8395,28.7868,28.8329,393400.0
2010-09-13 13:30:00,43.79,43.81,43.76,43.77,1115500.0,28.8329,28.8461,28.8131,28.8197,1115500.0
2010-09-13 14:00:00,43.77,43.79,43.71,43.78,409800.0,28.8197,28.8329,28.7802,28.8263,409800.0
2010-09-13 14:30:00,43.78,43.81,43.76,43.8,274300.0,28.8263,28.8461,28.8131,28.8395,274300.0
2010-09-13 15:00:00,43.8,43.82,43.74,43.82,843900.0,28.8395,28.8526,28.8,28.8526,843900.0
2010-09-13 15:30:00,43.82,43.86,43.79,43.83,2105400.0,28.8526,28.879,28.8329,28.8592,2105400.0
2010-09-14 09:30:00,43.67,43.76,43.58,43.67,1619700.0,28.7539,28.8131,28.6946,28.7539,1619700.0
2010-09-14 10:00:00,43.67,43.85,43.63,43.84,1056900.0,28.7539,28.8724,28.7275,28.8658,1056900.0
2010-09-14 10:30:00,43.84,43.96,43.84,43.93,814200.0,28.8658,28.9448,28.8658,28.9251,814200.0
2010-09-14 11:00:00,43.94,44.05,43.92,44.01,926000.0,28.9317,29.0041,28.9185,28.9777,926000.0
2010-09-14 11:30:00,44.01,44.06,43.98,44.05,664400.0,28.9777,29.0107,28.958,29.0041,664400.0
2010-09-14 12:00:00,44.04,44.07,44.01,44.04,263300.0,28.9975,29.0173,28.9777,28.9975,263300.0
2010-09-14 12:30:00,44.04,44.04,43.95,43.97,497700.0,28.9975,28.9975,28.9382,28.9514,497700.0
2010-09-14 13:00:00,43.97,44.0,43.88,43.91,444900.0,28.9514,28.9712,28.8922,28.9119,444900.0
2010-09-14 13:30:00,43.91,43.96,43.87,43.94,402500.0,28.9119,28.9448,28.8856,28.9317,402500.0
2010-09-14 14:00:00,43.94,43.98,43.92,43.96,376700.0,28.9317,28.958,28.9185,28.9448,376700.0
2010-09-14 14:30:00,43.96,44.02,43.94,43.98,403500.0,28.9448,28.9843,28.9317,28.958,403500.0
2010-09-14 15:00:00,43.98,43.98,43.93,43.94,535500.0,28.958,28.958,28.9251,28.9317,535500.0
2010-09-14 15:30:00,43.93,44.0,43.82,43.85,2093100.0,28.9251,28.9712,28.8526,28.8724,2093100.0
2010-09-15 09:30:00,43.64,43.72,43.56,43.72,1364300.0,28.7341,28.7868,28.6815,28.7868,1364300.0
2010-09-15 10:00:00,43.72,43.81,43.71,43.71,1105300.0,28.7868,28.8461,28.7802,28.7802,1105300.0
2010-09-15 10:30:00,43.72,43.77,43.69,43.77,490000.0,28.7868,28.8197,28.767,28.8197,490000.0
2010-09-15 11:00:00,43.78,43.78,43.7,43.71,361100.0,28.8263,28.8263,28.7736,28.7802,361100.0
2010-09-15 11:30:00,43.72,43.79,43.68,43.77,519800.0,28.7868,28.8329,28.7605,28.8197,519800.0
2010-09-15 12:00:00,43.77,43.8,43.75,43.79,302700.0,28.8197,28.8395,28.8066,28.8329,302700.0
2010-09-15 12:30:00,43.79,43.81,43.75,43.78,491800.0,28.8329,28.8461,28.8066,28.8263,491800.0
2010-09-15 13:00:00,43.79,43.88,43.78,43.84,731100.0,28.8329,28.8922,28.8263,28.8658,731100.0
2010-09-15 13:30:00,43.83,43.85,43.8,43.82,425000.0,28.8592,28.8724,28.8395,28.8526,425000.0
2010-09-15 14:00:00,43.82,43.83,43.74,43.76,448900.0,28.8526,28.8592,28.8,28.8131,448900.0
2010-09-15 14:30:00,43.76,43.77,43.7,43.75,320600.0,28.8131,28.8197,28.7736,28.8066,320600.0
2010-09-15 15:00:00,43.76,43.9,43.74,43.88,594300.0,28.8131,28.9053,28.8,28.8922,594300.0
2010-09-15 15:30:00,43.88,43.92,43.83,43.9,1890800.0,28.8922,28.9185,28.8592,28.9053,1890800.0
2010-09-16 09:30:00,43.58,43.64,43.53,43.6,1313300.0,28.6946,28.7341,28.6617,28.7078,1313300.0
2010-09-16 10:00:00,43.59,43.69,43.5,43.65,1453700.0,28.7012,28.767,28.6419,28.7407,1453700.0
2010-09-16 10:30:00,43.65,43.66,43.54,43.63,542600.0,28.7407,28.7473,28.6683,28.7275,542600.0
2010-09-16 11:00:00,43.64,43.66,43.57,43.61,423400.0,28.7341,28.7473,28.688,28.7144,423400.0
2010-09-16 11:30:00,43.61,43.61,43.54,43.54,404900.0,28.7144,28.7144,28.6683,28.6683,404900.0
2010-09-16 12:00:00,43.55,43.59,43.52,43.58,514400.0,28.6749,28.7012,28.6551,28.6946,514400.0
2010-09-16 12:30:00,43.58,43.66,43.58,43.66,308600.0,28.6946,28.7473,28.6946,28.7473,308600.0
2010-09-16 13:00:00,43.65,43.66,43.58,43.62,548700.0,28.7407,28.7473,28.6946,28.721,548700.0
2010-09-16 13:30:00,43.63,43.64,43.59,43.62,700100.0,28.7275,28.7341,28.7012,28.721,700100.0
2010-09-16 14:00:00,43.62,43.71,43.61,43.69,999800.0,28.721,28.7802,28.7144,28.767,999800.0
2010-09-16 14:30:00,43.69,43.7,43.65,43.67,259900.0,28.767,28.7736,28.7407,28.7539,259900.0
2010-09-16 15:00:00,43.67,43.72,43.65,43.71,449700.0,28.7539,28.7868,28.7407,28.7802,449700.0
2010-09-16 15:30:00,43.72,43.74,43.69,43.69,1466700.0,28.7868,28.8,28.767,28.767,1466700.0
2010-09-17 09:30:00,43.86,43.9,43.64,43.68,1332900.0,28.879,28.9053,28.7341,28.7605,1332900.0
2010-09-17 10:00:00,43.67,43.69,43.56,43.65,790500.0,28.7539,28.767,28.6815,28.7407,790500.0
2010-09-17 10:30:00,43.65,43.7,43.58,43.67,582900.0,28.7407,28.7736,28.6946,28.7539,582900.0
2010-09-17 11:00:00,43.67,43.76,43.62,43.63,410900.0,28.7539,28.8131,28.721,28.7275,410900.0
2010-09-17 11:30:00,43.63,43.68,43.6,43.65,477500.0,28.7275,28.7605,28.7078,28.7407,477500.0
2010-09-17 12:00:00,43.65,43.68,43.64,43.67,273200.0,28.7407,28.7605,28.7341,28.7539,273200.0
2010-09-17 12:30:00,43.67,43.7,43.62,43.63,412300.0,28.7539,28.7736,28.721,28.7275,412300.0
2010-09-17 13:00:00,43.63,43.67,43.62,43.67,261500.0,28.7275,28.7539,28.721,28.7539,261500.0
2010-09-17 13:30:00,43.67,43.71,43.65,43.69,402000.0,28.7539,28.7802,28.7407,28.767,402000.0
2010-09-17 14:00:00,43.68,43.7,43.65,43.7,520300.0,28.7605,28.7736,28.7407,28.7736,520300.0
2010-09-17 14:30:00,43.7,43.74,43.69,43.71,349200.0,28.7736,28.8,28.767,28.7802,349200.0
2010-09-17 15:00:00,43.71,43.71,43.6,43.63,559600.0,28.7802,28.7802,28.7078,28.7275,559600.0
2010-09-17 15:30:00,43.63,43.71,43.62,43.66,1104800.0,28.7275,28.7802,28.721,28.7473,1104800.0
2010-09-20 09:30:00,43.99,43.99,43.85,43.93,975900.0,28.9646,28.9646,28.8724,28.9251,975900.0
2010-09-20 10:00:00,43.94,44.14,43.89,44.11,687800.0,28.9317,29.0633,28.8987,29.0436,687800.0
2010-09-20 10:30:00,44.12,44.23,44.1,44.22,735600.0,29.0502,29.1226,29.037,29.116,735600.0
2010-09-20 11:00:00,44.22,44.25,44.19,44.21,487600.0,29.116,29.1358,29.0963,29.1094,487600.0
2010-09-20 11:30:00,44.21,44.26,44.17,44.18,722500.0,29.1094,29.1424,29.0831,29.0897,722500.0
2010-09-20 12:00:00,44.19,44.19,44.14,44.15,377600.0,29.0963,29.0963,29.0633,29.0699,377600.0
2010-09-20 12:30:00,44.15,44.2,44.14,44.18,300700.0,29.0699,29.1029,29.0633,29.0897,300700.0
2010-09-20 13:00:00,44.18,44.23,44.14,44.22,205100.0,29.0897,29.1226,29.0633,29.116,205100.0
2010-09-20 13:30:00,44.21,44.24,44.18,44.22,321300.0,29.1094,29.1292,29.0897,29.116,321300.0
2010-09-20 14:00:00,44.21,44.29,44.19,44.29,292800.0,29.1094,29.1621,29.0963,29.1621,292800.0
2010-09-20 14:30:00,44.29,44.36,44.28,44.34,924400.0,29.1621,29.2082,29.1555,29.195,924400.0
2010-09-20 15:00:00,44.34,44.37,44.31,44.35,588600.0,29.195,29.2148,29.1753,29.2016,588600.0
2010-09-20 15:30:00,44.36,44.41,44.33,44.35,1086700.0,29.2082,29.2411,29.1884,29.2016,1086700.0
2010-09-21 09:30:00,44.39,44.39,44.21,44.22,1078900.0,29.228,29.228,29.1094,29.116,1078900.0
2010-09-21 10:00:00,44.22,44.25,44.16,44.21,607200.0,29.116,29.1358,29.0765,29.1094,607200.0
2010-09-21 10:30:00,44.21,44.24,44.15,44.17,464300.0,29.1094,29.1292,29.0699,29.0831,464300.0
2010-09-21 11:00:00,44.16,44.21,44.08,44.08,374800.0,29.0765,29.1094,29.0238,29.0238,374800.0
2010-09-21 11:30:00,44.08,44.16,44.06,44.14,438300.0,29.0238,29.0765,29.0107,29.0633,438300.0
2010-09-21 12:00:00,44.15,44.18,44.11,44.11,273000.0,29.0699,29.0897,29.0436,29.0436,273000.0
2010-09-21 12:30:00,44.11,44.14,44.1,44.14,389500.0,29.0436,29.0633,29.037,29.0633,389500.0
2010-09-21 13:00:00,44.14,44.14,44.06,44.09,846300.0,29.0633,29.0633,29.0107,29.0304,846300.0
2010-09-21 13:30:00,44.08,44.12,44.05,44.11,815200.0,29.0238,29.0502,29.0041,29.0436,815200.0
2010-09-21 14:00:00,44.11,44.34,44.06,44.29,1112000.0,29.0436,29.195,29.0107,29.1621,1112000.0
2010-09-21 14:30:00,44.3,44.5,44.25,44.4,1068800.0,29.1687,29.3004,29.1358,29.2345,1068800.0
2010-09-21 15:00:00,44.4,44.42,44.29,44.34,765700.0,29.2345,29.2477,29.1621,29.195,765700.0
2010-09-21 15:30:00,44.34,44.35,44.17,44.33,2116500.0,29.195,29.2016,29.0831,29.1884,2116500.0
2010-09-22 09:30:00,44.42,44.59,44.37,44.51,1800900.0,29.2477,29.3596,29.2148,29.307,1800900.0
2010-09-22 10:00:00,44.51,44.51,44.39,44.39,2024900.0,29.307,29.307,29.228,29.228,2024900.0
2010-09-22 10:30:00,44.39,44.43,44.33,44.42,1887000.0,29.228,29.2543,29.1884,29.2477,1887000.0
2010-09-22 11:00:00,44.42,44.45,44.18,44.22,1033300.0,29.2477,29.2675,29.0897,29.116,1033300.0
2010-09-22 11:30:00,44.21,44.28,44.18,44.27,659000.0,29.1094,29.1555,29.0897,29.1489,659000.0
2010-09-22 12:00:00,44.27,44.33,44.25,44.27,646100.0,29.1489,29.1884,29.1358,29.1489,646100.0
2010-09-22 12:30:00,44.27,44.29,44.23,44.26,199200.0,29.1489,29.1621,29.1226,29.1424,199200.0
2010-09-22 13:00:00,44.26,44.28,44.19,44.25,391800.0,29.1424,29.1555,29.0963,29.1358,391800.0
2010-09-22 13:30:00,44.26,44.32,44.25,44.31,279700.0,29.1424,29.1819,29.1358,29.1753,279700.0
2010-09-22 14:00:00,44.31,44.31,44.21,44.27,718600.0,29.1753,29.1753,29.1094,29.1489,718600.0
2010-09-22 14:30:00,44.27,44.37,44.27,44.37,489300.0,29.1489,29.2148,29.1489,29.2148,489300.0
2010-09-22 15:00:00,44.36,44.37,44.25,44.29,552600.0,29.2082,29.2148,29.1358,29.1621,552600.0
2010-09-22 15:30:00,44.29,44.36,44.28,44.34,1267500.0,29.1621,29.2082,29.1555,29.195,1267500.0
2010-09-23 09:30:00,44.07,44.1,43.97,44.04,1530000.0,29.0173,29.037,28.9514,28.9975,1530000.0
2010-09-23 10:00:00,44.05,44.27,44.05,44.26,1925600.0,29.0041,29.1489,29.0041,29.1424,1925600.0
2010-09-23 10:30:00,44.27,44.36,44.25,44.28,778700.0,29.1489,29.2082,29.1358,29.1555,778700.0
2010-09-23 11:00:00,44.29,44.38,44.25,44.38,1043700.0,29.1621,29.2214,29.1358,29.2214,1043700.0
2010-09-23 11:30:00,44.38,44.47,44.38,44.42,855900.0,29.2214,29.2806,29.2214,29.2477,855900.0
2010-09-23 12:00:00,44.42,44.45,44.36,44.38,190800.0,29.2477,29.2675,29.2082,29.2214,190800.0
2010-09-23 12:30:00,44.38,44.42,44.36,44.4,261000.0,29.2214,29.2477,29.2082,29.2345,261000.0
2010-09-23 13:00:00,44.4,44.43,44.37,44.4,215900.0,29.2345,29.2543,29.2148,29.2345,215900.0
2010-09-23 13:30:00,44.4,44.42,44.34,44.34,500600.0,29.2345,29.2477,29.195,29.195,500600.0
2010-09-23 14:00:00,44.34,44.38,44.33,44.37,301800.0,29.195,29.2214,29.1884,29.2148,301800.0
2010-09-23 14:30:00,44.37,44.37,44.16,44.18,519800.0,29.2148,29.2148,29.0765,29.0897,519800.0
2010-09-23 15:00:00,44.17,44.23,44.11,44.11,501700.0,29.0831,29.1226,29.0436,29.0436,501700.0
2010-09-23 15:30:00,44.11,44.15,43.99,44.1,1588200.0,29.0436,29.0699,28.9646,29.037,1588200.0
2010-09-24 09:30:00,44.65,44.8,44.64,44.75,1497100.0,29.3991,29.4979,29.3926,29.465,1497100.0
2010-09-24 10:00:00,44.75,44.9,44.7,44.87,1378800.0,29.465,29.5638,29.4321,29.544,1378800.0
2010-09-24 10:30:00,44.87,44.89,44.8,44.84,1165700.0,29.544,29.5572,29.4979,29.5242,1165700.0
2010-09-24 11:00:00,44.83,44.88,44.82,44.84,960200.0,29.5177,29.5506,29.5111,29.5242,960200.0
2010-09-24 11:30:00,44.83,44.85,44.77,44.81,1400400.0,29.5177,29.5308,29.4782,29.5045,1400400.0
2010-09-24 12:00:00,44.82,44.82,44.79,44.82,355200.0,29.5111,29.5111,29.4913,29.5111,355200.0
2010-09-24 12:30:00,44.82,44.87,44.8,44.87,622400.0,29.5111,29.544,29.4979,29.544,622400.0
2010-09-24 13:00:00,44.87,44.89,44.85,44.88,634100.0,29.544,29.5572,29.5308,29.5506,634100.0
2010-09-24 13:30:00,44.88,44.91,44.84,44.86,635800.0,29.5506,29.5703,29.5242,29.5374,635800.0
2010-09-24 14:00:00,44.86,44.86,44.81,44.85,400400.0,29.5374,29.5374,29.5045,29.5308,400400.0
2010-09-24 14:30:00,44.84,44.88,44.82,44.85,446700.0,29.5242,29.5506,29.5111,29.5308,446700.0
2010-09-24 15:00:00,44.85,44.86,44.81,44.85,588500.0,29.5308,29.5374,29.5045,29.5308,588500.0
2010-09-24 15:30:00,44.84,44.91,44.84,44.85,3081900.0,29.5242,29.5703,29.5242,29.5308,3081900.0
2010-09-27 09:30:00,44.85,44.86,44.73,44.75,3314200.0,29.5308,29.5374,29.4518,29.465,3314200.0
2010-09-27 10:00:00,44.75,44.82,44.72,44.81,1782000.0,29.465,29.5111,29.4452,29.5045,1782000.0
2010-09-27 10:30:00,44.8,44.85,44.77,44.81,1113400.0,29.4979,29.5308,29.4782,29.5045,1113400.0
2010-09-27 11:00:00,44.81,44.81,44.73,44.78,802900.0,29.5045,29.5045,29.4518,29.4847,802900.0
2010-09-27 11:30:00,44.79,44.81,44.74,44.78,664700.0,29.4913,29.5045,29.4584,29.4847,664700.0
2010-09-27 12:00:00,44.78,44.82,44.77,44.81,874200.0,29.4847,29.5111,29.4782,29.5045,874200.0
2010-09-27 12:30:00,44.8,44.81,44.76,44.77,478600.0,29.4979,29.5045,29.4716,29.4782,478600.0
2010-09-27 13:00:00,44.77,44.82,44.75,44.81,701000.0,29.4782,29.5111,29.465,29.5045,701000.0
2010-09-27 13:30:00,44.8,44.9,44.8,44.89,556400.0,29.4979,29.5638,29.4979,29.5572,556400.0
2010-09-27 14:00:00,44.89,44.94,44.88,44.94,891600.0,29.5572,29.5901,29.5506,29.5901,891600.0
2010-09-27 14:30:00,44.94,44.97,44.9,44.91,518300.0,29.5901,29.6098,29.5638,29.5703,518300.0
2010-09-27 15:00:00,44.91,44.93,44.88,44.9,603000.0,29.5703,29.5835,29.5506,29.5638,603000.0
2010-09-27 15:30:00,44.91,44.91,44.73,44.77,1209300.0,29.5703,29.5703,29.4518,29.4782,1209300.0
2010-09-28 09:30:00,44.86,44.88,44.57,44.65,1031500.0,29.5374,29.5506,29.3465,29.3991,1031500.0
2010-09-28 10:00:00,44.66,44.74,44.52,44.71,1440400.0,29.4057,29.4584,29.3135,29.4387,1440400.0
2010-09-28 10:30:00,44.71,44.83,44.7,44.81,1054400.0,29.4387,29.5177,29.4321,29.5045,1054400.0
2010-09-28 11:00:00,44.82,44.93,44.78,44.92,554600.0,29.5111,29.5835,29.4847,29.5769,554600.0
2010-09-28 11:30:00,44.92,44.97,44.84,44.86,358700.0,29.5769,29.6098,29.5242,29.5374,358700.0
2010-09-28 12:00:00,44.86,44.96,44.83,44.91,600600.0,29.5374,29.6033,29.5177,29.5703,600600.0
2010-09-28 12:30:00,44.92,44.97,44.89,44.97,418500.0,29.5769,29.6098,29.5572,29.6098,418500.0
2010-09-28 13:00:00,44.96,44.98,44.9,44.95,349000.0,29.6033,29.6164,29.5638,29.5967,349000.0
2010-09-28 13:30:00,44.96,45.1,44.96,45.1,318300.0,29.6033,29.6954,29.6033,29.6954,318300.0
2010-09-28 14:00:00,45.1,45.1,44.95,44.97,882600.0,29.6954,29.6954,29.5967,29.6098,882600.0
2010-09-28 14:30:00,44.96,45.0,44.91,44.95,851200.0,29.6033,29.6296,29.5703,29.5967,851200.0
2010-09-28 15:00:00,44.95,45.05,44.93,45.01,846800.0,29.5967,29.6625,29.5835,29.6362,846800.0
2010-09-28 15:30:00,45.02,45.17,45.01,45.08,2742400.0,29.6428,29.7415,29.6362,29.6823,2742400.0
2010-09-29 09:30:00,45.13,45.25,45.1,45.14,3656300.0,29.7152,29.7942,29.6954,29.7218,3656300.0
2010-09-29 10:00:00,45.14,45.24,45.06,45.13,3025000.0,29.7218,29.7876,29.6691,29.7152,3025000.0
2010-09-29 10:30:00,45.13,45.19,45.07,45.13,803900.0,29.7152,29.7547,29.6757,29.7152,803900.0
2010-09-29 11:00:00,45.12,45.22,45.12,45.19,412300.0,29.7086,29.7745,29.7086,29.7547,412300.0
2010-09-29 11:30:00,45.2,45.33,45.19,45.3,1952400.0,29.7613,29.8469,29.7547,29.8271,1952400.0
2010-09-29 12:00:00,45.3,45.38,45.28,45.35,2176500.0,29.8271,29.8798,29.814,29.8601,2176500.0
2010-09-29 12:30:00,45.35,45.35,45.28,45.3,668600.0,29.8601,29.8601,29.814,29.8271,668600.0
2010-09-29 13:00:00,45.31,45.32,45.29,45.3,606600.0,29.8337,29.8403,29.8205,29.8271,606600.0
2010-09-29 13:30:00,45.29,45.34,45.25,45.33,1112200.0,29.8205,29.8535,29.7942,29.8469,1112200.0
2010-09-29 14:00:00,45.33,45.38,45.31,45.32,940700.0,29.8469,29.8798,29.8337,29.8403,940700.0
2010-09-29 14:30:00,45.32,45.4,45.31,45.36,437900.0,29.8403,29.893,29.8337,29.8666,437900.0
2010-09-29 15:00:00,45.36,45.37,45.18,45.25,1089300.0,29.8666,29.8732,29.7481,29.7942,1089300.0
2010-09-29 15:30:00,45.26,45.29,45.18,45.26,3384300.0,29.8008,29.8205,29.7481,29.8008,3384300.0
2010-09-30 09:30:00,45.57,45.69,45.48,45.6,2869000.0,30.0049,30.0839,29.9456,30.0247,2869000.0
2010-09-30 10:00:00,45.6,45.61,45.45,45.53,1581400.0,30.0247,30.0312,29.9259,29.9786,1581400.0
2010-09-30 10:30:00,45.52,45.59,45.42,45.44,692600.0,29.972,30.0181,29.9061,29.9193,692600.0
2010-09-30 11:00:00,45.43,45.46,45.19,45.24,1181700.0,29.9127,29.9325,29.7547,29.7876,1181700.0
2010-09-30 11:30:00,45.25,45.34,45.17,45.3,698200.0,29.7942,29.8535,29.7415,29.8271,698200.0
2010-09-30 12:00:00,45.29,45.31,45.16,45.28,658700.0,29.8205,29.8337,29.7349,29.814,658700.0
2010-09-30 12:30:00,45.27,45.42,45.27,45.42,502400.0,29.8074,29.9061,29.8074,29.9061,502400.0
2010-09-30 13:00:00,45.42,45.45,45.38,45.45,362200.0,29.9061,29.9259,29.8798,29.9259,362200.0
2010-09-30 13:30:00,45.45,45.46,45.37,45.41,542700.0,29.9259,29.9325,29.8732,29.8996,542700.0
2010-09-30 14:00:00,45.41,45.43,45.32,45.42,547800.0,29.8996,29.9127,29.8403,29.9061,547800.0
2010-09-30 14:30:00,45.42,45.55,45.41,45.49,606400.0,29.9061,29.9917,29.8996,29.9522,606400.0
2010-09-30 15:00:00,45.49,45.53,45.41,45.53,1064500.0,29.9522,29.9786,29.8996,29.9786,1064500.0
2010-09-30 15:30:00,45.53,45.55,45.42,45.44,3285900.0,29.9786,29.9917,29.9061,29.9193,3285900.0
2010-10-01 09:30:00,45.99,46.12,45.96,46.1,5057300.0,30.2815,30.367,30.2617,30.3539,5057300.0
2010-10-01 10:00:00,46.09,46.15,45.92,45.95,2862500.0,30.3473,30.3868,30.2354,30.2551,2862500.0
2010-10-01 10:30:00,45.94,46.01,45.85,45.95,1742200.0,30.2485,30.2946,30.1893,30.2551,1742200.0
2010-10-01 11:00:00,45.96,45.99,45.9,45.94,1111000.0,30.2617,30.2815,30.2222,30.2485,1111000.0
2010-10-01 11:30:00,45.93,46.08,45.9,46.05,603800.0,30.2419,30.3407,30.2222,30.321,603800.0
2010-10-01 12:00:00,46.05,46.06,45.98,46.03,433600.0,30.321,30.3275,30.2749,30.3078,433600.0
2010-10-01 12:30:00,46.02,46.06,45.99,46.06,316600.0,30.3012,30.3275,30.2815,30.3275,316600.0
2010-10-01 13:00:00,46.06,46.14,46.04,46.12,372800.0,30.3275,30.3802,30.3144,30.367,372800.0
2010-10-01 13:30:00,46.11,46.12,46.03,46.08,490900.0,30.3605,30.367,30.3078,30.3407,490900.0
2010-10-01 14:00:00,46.09,46.19,46.09,46.15,507700.0,30.3473,30.4131,30.3473,30.3868,507700.0
2010-10-01 14:30:00,46.16,46.2,46.15,46.2,395000.0,30.3934,30.4197,30.3868,30.4197,395000.0
2010-10-01 15:00:00,46.19,46.25,46.17,46.19,821600.0,30.4131,30.4526,30.4,30.4131,821600.0
2010-10-01 15:30:00,46.19,46.23,46.14,46.16,3928400.0,30.4131,30.4395,30.3802,30.3934,3928400.0
2010-10-04 09:30:00,46.14,46.26,46.12,46.15,2796900.0,30.3802,30.4592,30.367,30.3868,2796900.0
2010-10-04 10:00:00,46.15,46.21,46.05,46.15,2147200.0,30.3868,30.4263,30.321,30.3868,2147200.0
2010-10-04 10:30:00,46.15,46.18,46.01,46.03,3494700.0,30.3868,30.4066,30.2946,30.3078,3494700.0
2010-10-04 11:00:00,46.03,46.04,45.9,45.92,2123300.0,30.3078,30.3144,30.2222,30.2354,2123300.0
2010-10-04 11:30:00,45.91,46.03,45.88,45.88,2008600.0,30.2288,30.3078,30.209,30.209,2008600.0
2010-10-04 12:00:00,45.88,45.91,45.82,45.9,1289000.0,30.209,30.2288,30.1695,30.2222,1289000.0
2010-10-04 12:30:00,45.89,45.92,45.85,45.9,912800.0,30.2156,30.2354,30.1893,30.2222,912800.0
2010-10-04 13:00:00,45.91,45.95,45.88,45.92,520000.0,30.2288,30.2551,30.209,30.2354,520000.0
2010-10-04 13:30:00,45.93,45.96,45.88,45.96,385500.0,30.2419,30.2617,30.209,30.2617,385500.0
2010-10-04 14:00:00,45.96,45.97,45.85,45.9,776300.0,30.2617,30.2683,30.1893,30.2222,776300.0
2010-10-04 14:30:00,45.89,46.0,45.87,45.94,1019500.0,30.2156,30.288,30.2024,30.2485,1019500.0
2010-10-04 15:00:00,45.94,46.04,45.92,46.03,1766000.0,30.2485,30.3144,30.2354,30.3078,1766000.0
2010-10-04 15:30:00,46.03,46.13,45.98,46.13,4341600.0,30.3078,30.3736,30.2749,30.3736,4341600.0
2010-10-05 09:30:00,46.36,46.43,46.3,46.42,1758000.0,30.5251,30.5712,30.4856,30.5646,1758000.0
2010-10-05 10:00:00,46.42,46.47,46.35,46.47,1394800.0,30.5646,30.5975,30.5185,30.5975,1394800.0
2010-10-05 10:30:00,46.47,46.61,46.47,46.56,878300.0,30.5975,30.6897,30.5975,30.6568,878300.0
2010-10-05 11:00:00,46.56,46.64,46.55,46.59,1071700.0,30.6568,30.7094,30.6502,30.6765,1071700.0
2010-10-05 11:30:00,46.59,46.76,46.58,46.7,981600.0,30.6765,30.7884,30.6699,30.7489,981600.0
2010-10-05 12:00:00,46.71,46.74,46.69,46.73,649500.0,30.7555,30.7753,30.7424,30.7687,649500.0
2010-10-05 12:30:00,46.73,46.78,46.71,46.78,1066300.0,30.7687,30.8016,30.7555,30.8016,1066300.0
2010-10-05 13:00:00,46.77,46.81,46.75,46.8,1063500.0,30.795,30.8214,30.7819,30.8148,1063500.0
2010-10-05 13:30:00,46.8,46.83,46.77,46.81,1537900.0,30.8148,30.8345,30.795,30.8214,1537900.0
2010-10-05 14:00:00,46.81,46.88,46.81,46.84,2047200.0,30.8214,30.8675,30.8214,30.8411,2047200.0
2010-10-05 14:30:00,46.84,46.89,46.82,46.84,1494100.0,30.8411,30.874,30.828,30.8411,1494100.0
2010-10-05 15:00:00,46.84,46.92,46.82,46.89,1257300.0,30.8411,30.8938,30.828,30.874,1257300.0
2010-10-05 15:30:00,46.9,46.9,46.79,46.82,2362500.0,30.8806,30.8806,30.8082,30.828,2362500.0
2010-10-06 09:30:00,46.77,46.91,46.75,46.84,1392400.0,30.795,30.8872,30.7819,30.8411,1392400.0
2010-10-06 10:00:00,46.84,46.93,46.79,46.84,550900.0,30.8411,30.9004,30.8082,30.8411,550900.0
2010-10-06 10:30:00,46.83,46.88,46.77,46.84,1068700.0,30.8345,30.8675,30.795,30.8411,1068700.0
2010-10-06 11:00:00,46.85,46.91,46.78,46.91,639900.0,30.8477,30.8872,30.8016,30.8872,639900.0
2010-10-06 11:30:00,46.9,46.97,46.9,46.94,563500.0,30.8806,30.9267,30.8806,30.907,563500.0
2010-10-06 12:00:00,46.94,46.96,46.84,46.86,2064100.0,30.907,30.9201,30.8411,30.8543,2064100.0
2010-10-06 12:30:00,46.86,46.93,46.83,46.86,653700.0,30.8543,30.9004,30.8345,30.8543,653700.0
2010-10-06 13:00:00,46.85,46.85,46.77,46.82,568900.0,30.8477,30.8477,30.795,30.828,568900.0
2010-10-06 13:30:00,46.82,46.84,46.76,46.84,563600.0,30.828,30.8411,30.7884,30.8411,563600.0
2010-10-06 14:00:00,46.84,46.86,46.78,46.83,757700.0,30.8411,30.8543,30.8016,30.8345,757700.0
2010-10-06 14:30:00,46.84,46.89,46.81,46.87,946800.0,30.8411,30.874,30.8214,30.8609,946800.0
2010-10-06 15:00:00,46.87,46.88,46.82,46.85,654900.0,30.8609,30.8675,30.828,30.8477,654900.0
2010-10-06 15:30:00,46.85,46.91,46.82,46.9,1535100.0,30.8477,30.8872,30.828,30.8806,1535100.0
2010-10-07 09:30:00,46.96,46.98,46.58,46.59,2454300.0,30.9201,30.9333,30.6699,30.6765,2454300.0
2010-10-07 10:00:00,46.58,46.6,46.46,46.59,2089900.0,30.6699,30.6831,30.5909,30.6765,2089900.0
2010-10-07 10:30:00,46.6,46.63,46.51,46.54,1015100.0,30.6831,30.7028,30.6238,30.6436,1015100.0
2010-10-07 11:00:00,46.54,46.55,46.45,46.51,1064300.0,30.6436,30.6502,30.5843,30.6238,1064300.0
2010-10-07 11:30:00,46.51,46.58,46.46,46.51,825600.0,30.6238,30.6699,30.5909,30.6238,825600.0
2010-10-07 12:00:00,46.52,46.53,46.32,46.34,708800.0,30.6304,30.637,30.4987,30.5119,708800.0
2010-10-07 12:30:00,46.33,46.33,46.23,46.3,1242200.0,30.5053,30.5053,30.4395,30.4856,1242200.0
2010-10-07 13:00:00,46.3,46.38,46.29,46.37,1172200.0,30.4856,30.5382,30.479,30.5317,1172200.0
2010-10-07 13:30:00,46.37,46.43,46.31,46.41,1116900.0,30.5317,30.5712,30.4921,30.558,1116900.0
2010-10-07 14:00:00,46.4,46.49,46.39,46.44,836600.0,30.5514,30.6107,30.5448,30.5777,836600.0
2010-10-07 14:30:00,46.44,46.49,46.42,46.49,950000.0,30.5777,30.6107,30.5646,30.6107,950000.0
2010-10-07 15:00:00,46.5,46.51,46.46,46.48,1488700.0,30.6173,30.6238,30.5909,30.6041,1488700.0
2010-10-07 15:30:00,46.48,46.55,46.44,46.49,3150900.0,30.6041,30.6502,30.5777,30.6107,3150900.0
2010-10-08 09:30:00,46.43,46.51,46.33,46.51,2270700.0,30.5712,30.6238,30.5053,30.6238,2270700.0
2010-10-08 10:00:00,46.51,46.57,46.4,46.42,1238300.0,30.6238,30.6633,30.5514,30.5646,1238300.0
2010-10-08 10:30:00,46.42,46.61,46.4,46.58,1175400.0,30.5646,30.6897,30.5514,30.6699,1175400.0
2010-10-08 11:00:00,46.58,46.75,46.57,46.75,601600.0,30.6699,30.7819,30.6633,30.7819,601600.0
2010-10-08 11:30:00,46.75,46.79,46.71,46.76,746900.0,30.7819,30.8082,30.7555,30.7884,746900.0
2010-10-08 12:00:00,46.77,46.78,46.72,46.77,299100.0,30.795,30.8016,30.7621,30.795,299100.0
2010-10-08 12:30:00,46.77,46.9,46.76,46.88,636300.0,30.795,30.8806,30.7884,30.8675,636300.0
2010-10-08 13:00:00,46.88,46.89,46.83,46.85,431900.0,30.8675,30.874,30.8345,30.8477,431900.0
2010-10-08 13:30:00,46.85,46.86,46.79,46.83,490500.0,30.8477,30.8543,30.8082,30.8345,490500.0
2010-10-08 14:00:00,46.83,46.93,46.8,46.91,578100.0,30.8345,30.9004,30.8148,30.8872,578100.0
2010-10-08 14:30:00,46.91,46.95,46.9,46.92,413400.0,30.8872,30.9135,30.8806,30.8938,413400.0
2010-10-08 15:00:00,46.92,46.98,46.9,46.95,640200.0,30.8938,30.9333,30.8806,30.9135,640200.0
2010-10-08 15:30:00,46.95,47.04,46.93,46.93,2825500.0,30.9135,30.9728,30.9004,30.9004,2825500.0
2010-10-11 09:30:00,46.9,46.95,46.83,46.86,2077300.0,30.8806,30.9135,30.8345,30.8543,2077300.0
2010-10-11 10:00:00,46.86,46.97,46.86,46.97,931800.0,30.8543,30.9267,30.8543,30.9267,931800.0
2010-10-11 10:30:00,46.97,46.99,46.82,46.86,810900.0,30.9267,30.9399,30.828,30.8543,810900.0
2010-10-11 11:00:00,46.86,46.9,46.81,46.89,520800.0,30.8543,30.8806,30.8214,30.874,520800.0
2010-10-11 11:30:00,46.89,46.96,46.88,46.91,475400.0,30.874,30.9201,30.8675,30.8872,475400.0
2010-10-11 12:00:00,46.92,46.95,46.9,46.94,359000.0,30.8938,30.9135,30.8806,30.907,359000.0
2010-10-11 12:30:00,46.94,46.98,46.93,46.95,416200.0,30.907,30.9333,30.9004,30.9135,416200.0
2010-10-11 13:00:00,46.96,46.98,46.94,46.96,731100.0,30.9201,30.9333,30.907,30.9201,731100.0
2010-10-11 13:30:00,46.97,46.99,46.95,46.99,438800.0,30.9267,30.9399,30.9135,30.9399,438800.0
2010-10-11 14:00:00,46.99,46.99,46.94,46.95,497100.0,30.9399,30.9399,30.907,30.9135,497100.0
2010-10-11 14:30:00,46.94,46.97,46.92,46.93,373400.0,30.907,30.9267,30.8938,30.9004,373400.0
2010-10-11 15:00:00,46.93,46.97,46.87,46.87,283800.0,30.9004,30.9267,30.8609,30.8609,283800.0
2010-10-11 15:30:00,46.86,46.94,46.76,46.93,1764000.0,30.8543,30.907,30.7884,30.9004,1764000.0
2010-10-12 09:30:00,46.48,46.53,46.23,46.32,1474400.0,30.6041,30.637,30.4395,30.4987,1474400.0
2010-10-12 10:00:00,46.31,46.42,46.28,46.36,1020600.0,30.4921,30.5646,30.4724,30.5251,1020600.0
2010-10-12 10:30:00,46.36,46.54,46.36,46.51,899300.0,30.5251,30.6436,30.5251,30.6238,899300.0
2010-10-12 11:00:00,46.5,46.59,46.5,46.54,504400.0,30.6173,30.6765,30.6173,30.6436,504400.0
2010-10-12 11:30:00,46.54,46.58,46.47,46.51,578000.0,30.6436,30.6699,30.5975,30.6238,578000.0
2010-10-12 12:00:00,46.51,46.58,46.49,46.49,386600.0,30.6238,30.6699,30.6107,30.6107,386600.0
2010-10-12 12:30:00,46.49,46.51,46.47,46.47,404800.0,30.6107,30.6238,30.5975,30.5975,404800.0
2010-10-12 13:00:00,46.47,46.52,46.47,46.51,289600.0,30.5975,30.6304,30.5975,30.6238,289600.0
2010-10-12 13:30:00,46.52,46.52,46.49,46.5,286400.0,30.6304,30.6304,30.6107,30.6173,286400.0
2010-10-12 14:00:00,46.51,46.73,46.46,46.63,1354300.0,30.6238,30.7687,30.5909,30.7028,1354300.0
2010-10-12 14:30:00,46.64,46.68,46.54,46.63,722700.0,30.7094,30.7358,30.6436,30.7028,722700.0
2010-10-12 15:00:00,46.63,46.78,46.56,46.78,697500.0,30.7028,30.8016,30.6568,30.8016,697500.0
2010-10-12 15:30:00,46.77,46.8,46.72,46.74,3938500.0,30.795,30.8148,30.7621,30.7753,3938500.0
2010-10-13 09:30:00,47.28,47.37,47.23,47.33,3516400.0,31.1308,31.1901,31.0979,31.1638,3516400.0
2010-10-13 10:00:00,47.33,47.42,47.33,47.39,2009200.0,31.1638,31.223,31.1638,31.2033,2009200.0
2010-10-13 10:30:00,47.4,47.52,47.38,47.51,1493200.0,31.2098,31.2889,31.1967,31.2823,1493200.0
2010-10-13 11:00:00,47.51,47.58,47.49,47.52,1456700.0,31.2823,31.3284,31.2691,31.2889,1456700.0
2010-10-13 11:30:00,47.52,47.58,47.51,47.58,1351500.0,31.2889,31.3284,31.2823,31.3284,1351500.0
2010-10-13 12:00:00,47.58,47.63,47.54,47.63,1133800.0,31.3284,31.3613,31.302,31.3613,1133800.0
2010-10-13 12:30:00,47.62,47.67,47.62,47.64,1245700.0,31.3547,31.3876,31.3547,31.3679,1245700.0
2010-10-13 13:00:00,47.65,47.66,47.61,47.63,897500.0,31.3745,31.381,31.3481,31.3613,897500.0
2010-10-13 13:30:00,47.62,47.67,47.61,47.63,687200.0,31.3547,31.3876,31.3481,31.3613,687200.0
2010-10-13 14:00:00,47.62,47.69,47.61,47.62,740800.0,31.3547,31.4008,31.3481,31.3547,740800.0
2010-10-13 14:30:00,47.62,47.66,47.56,47.58,828700.0,31.3547,31.381,31.3152,31.3284,828700.0
2010-10-13 15:00:00,47.58,47.65,47.52,47.53,1239900.0,31.3284,31.3745,31.2889,31.2954,1239900.0
2010-10-13 15:30:00,47.54,47.61,47.49,47.5,4250400.0,31.302,31.3481,31.2691,31.2757,4250400.0
2010-10-14 09:30:00,47.5,47.6,47.43,47.47,2024300.0,31.2757,31.3415,31.2296,31.2559,2024300.0
2010-10-14 10:00:00,47.47,47.59,47.45,47.57,1077900.0,31.2559,31.3349,31.2428,31.3218,1077900.0
2010-10-14 10:30:00,47.57,47.67,47.53,47.64,610200.0,31.3218,31.3876,31.2954,31.3679,610200.0
2010-10-14 11:00:00,47.64,47.67,47.55,47.58,813100.0,31.3679,31.3876,31.3086,31.3284,813100.0
2010-10-14 11:30:00,47.58,47.6,47.41,47.48,841100.0,31.3284,31.3415,31.2164,31.2625,841100.0
2010-10-14 12:00:00,47.49,47.54,47.4,47.43,717300.0,31.2691,31.302,31.2098,31.2296,717300.0
2010-10-14 12:30:00,47.43,47.48,47.4,47.47,1320000.0,31.2296,31.2625,31.2098,31.2559,1320000.0
2010-10-14 13:00:00,47.47,47.47,47.31,47.36,943200.0,31.2559,31.2559,31.1506,31.1835,943200.0
2010-10-14 13:30:00,47.36,47.47,47.35,47.47,545200.0,31.1835,31.2559,31.1769,31.2559,545200.0
2010-10-14 14:00:00,47.47,47.47,47.37,47.39,1042500.0,31.2559,31.2559,31.1901,31.2033,1042500.0
2010-10-14 14:30:00,47.39,47.39,47.28,47.28,714200.0,31.2033,31.2033,31.1308,31.1308,714200.0
2010-10-14 15:00:00,47.29,47.38,47.23,47.35,1600500.0,31.1374,31.1967,31.0979,31.1769,1600500.0
2010-10-14 15:30:00,47.35,47.53,47.32,47.52,6114600.0,31.1769,31.2954,31.1572,31.2889,6114600.0
2010-10-15 09:30:00,47.65,47.69,47.34,47.34,3371600.0,31.3745,31.4008,31.1703,31.1703,3371600.0
2010-10-15 10:00:00,47.34,47.44,47.1,47.19,1958500.0,31.1703,31.2362,31.0123,31.0716,1958500.0
2010-10-15 10:30:00,47.18,47.35,47.12,47.32,961600.0,31.065,31.1769,31.0255,31.1572,961600.0
2010-10-15 11:00:00,47.32,47.42,47.3,47.39,959400.0,31.1572,31.223,31.144,31.2033,959400.0
2010-10-15 11:30:00,47.39,47.51,47.17,47.19,917800.0,31.2033,31.2823,31.0584,31.0716,917800.0
2010-10-15 12:00:00,47.19,47.33,47.1,47.33,2889600.0,31.0716,31.1638,31.0123,31.1638,2889600.0
2010-10-15 12:30:00,47.33,47.43,47.33,47.38,1660000.0,31.1638,31.2296,31.1638,31.1967,1660000.0
2010-10-15 13:00:00,47.38,47.42,47.35,47.4,893600.0,31.1967,31.223,31.1769,31.2098,893600.0
2010-10-15 13:30:00,47.4,47.41,47.26,47.31,1116800.0,31.2098,31.2164,31.1177,31.1506,1116800.0
2010-10-15 14:00:00,47.31,47.39,47.26,47.38,1163700.0,31.1506,31.2033,31.1177,31.1967,1163700.0
2010-10-15 14:30:00,47.38,47.42,47.33,47.37,450100.0,31.1967,31.223,31.1638,31.1901,450100.0
2010-10-15 15:00:00,47.36,47.39,47.31,47.34,1093900.0,31.1835,31.2033,31.1506,31.1703,1093900.0
2010-10-15 15:30:00,47.35,47.44,47.33,47.4,2188100.0,31.1769,31.2362,31.1638,31.2098,2188100.0
2010-10-18 09:30:00,47.05,47.18,46.96,47.15,2525500.0,30.9794,31.065,30.9201,31.0452,2525500.0
2010-10-18 10:00:00,47.15,47.27,47.1,47.19,6307300.0,31.0452,31.1242,31.0123,31.0716,6307300.0
2010-10-18 10:30:00,47.19,47.26,47.17,47.24,2411700.0,31.0716,31.1177,31.0584,31.1045,2411700.0
2010-10-18 11:00:00,47.24,47.24,47.1,47.21,1177900.0,31.1045,31.1045,31.0123,31.0847,1177900.0
2010-10-18 11:30:00,47.22,47.23,47.14,47.23,1339600.0,31.0913,31.0979,31.0387,31.0979,1339600.0
2010-10-18 12:00:00,47.22,47.25,47.2,47.22,359600.0,31.0913,31.1111,31.0782,31.0913,359600.0
2010-10-18 12:30:00,47.22,47.26,47.19,47.23,370100.0,31.0913,31.1177,31.0716,31.0979,370100.0
2010-10-18 13:00:00,47.23,47.29,47.23,47.25,415900.0,31.0979,31.1374,31.0979,31.1111,415900.0
2010-10-18 13:30:00,47.25,47.27,47.23,47.24,467800.0,31.1111,31.1242,31.0979,31.1045,467800.0
2010-10-18 14:00:00,47.24,47.32,47.22,47.32,390000.0,31.1045,31.1572,31.0913,31.1572,390000.0
2010-10-18 14:30:00,47.32,47.35,47.3,47.35,414700.0,31.1572,31.1769,31.144,31.1769,414700.0
2010-10-18 15:00:00,47.35,47.47,47.35,47.39,672800.0,31.1769,31.2559,31.1769,31.2033,672800.0
2010-10-18 15:30:00,47.4,47.44,47.35,47.35,2126400.0,31.2098,31.2362,31.1769,31.1769,2126400.0
2010-10-19 09:30:00,46.31,46.64,46.18,46.24,2368200.0,30.4921,30.7094,30.4066,30.4461,2368200.0
2010-10-19 10:00:00,46.24,46.38,46.19,46.35,1088600.0,30.4461,30.5382,30.4131,30.5185,1088600.0
2010-10-19 10:30:00,46.35,46.43,46.32,46.34,1471700.0,30.5185,30.5712,30.4987,30.5119,1471700.0
2010-10-19 11:00:00,46.35,46.39,46.29,46.3,626900.0,30.5185,30.5448,30.479,30.4856,626900.0
2010-10-19 11:30:00,46.31,46.45,46.3,46.42,552800.0,30.4921,30.5843,30.4856,30.5646,552800.0
2010-10-19 12:00:00,46.42,46.46,46.38,46.41,388700.0,30.5646,30.5909,30.5382,30.558,388700.0
2010-10-19 12:30:00,46.4,46.41,46.31,46.4,227700.0,30.5514,30.558,30.4921,30.5514,227700.0
2010-10-19 13:00:00,46.4,46.4,46.29,46.31,390200.0,30.5514,30.5514,30.479,30.4921,390200.0
2010-10-19 13:30:00,46.3,46.35,46.08,46.11,1553600.0,30.4856,30.5185,30.3407,30.3605,1553600.0
2010-10-19 14:00:00,46.11,46.12,45.89,45.96,2067600.0,30.3605,30.367,30.2156,30.2617,2067600.0
2010-10-19 14:30:00,45.96,46.05,45.91,45.97,1363000.0,30.2617,30.321,30.2288,30.2683,1363000.0
2010-10-19 15:00:00,45.98,46.01,45.8,45.81,1323700.0,30.2749,30.2946,30.1563,30.1629,1323700.0
2010-10-19 15:30:00,45.81,45.96,45.77,45.95,2693700.0,30.1629,30.2617,30.1366,30.2551,2693700.0
2010-10-20 09:30:00,46.35,46.62,46.3,46.5,1921300.0,30.5185,30.6963,30.4856,30.6173,1921300.0
2010-10-20 10:00:00,46.49,46.57,46.39,46.51,1444800.0,30.6107,30.6633,30.5448,30.6238,1444800.0
2010-10-20 10:30:00,46.51,46.78,46.51,46.74,1195600.0,30.6238,30.8016,30.6238,30.7753,1195600.0
2010-10-20 11:00:00,46.75,46.89,46.72,46.88,743700.0,30.7819,30.874,30.7621,30.8675,743700.0
2010-10-20 11:30:00,46.87,46.91,46.8,46.81,476600.0,30.8609,30.8872,30.8148,30.8214,476600.0
2010-10-20 12:00:00,46.81,46.95,46.8,46.9,615100.0,30.8214,30.9135,30.8148,30.8806,615100.0
2010-10-20 12:30:00,46.9,46.92,46.84,46.86,492900.0,30.8806,30.8938,30.8411,30.8543,492900.0
2010-10-20 13:00:00,46.87,46.93,46.82,46.88,448700.0,30.8609,30.9004,30.828,30.8675,448700.0
2010-10-20 13:30:00,46.87,46.89,46.8,46.81,568300.0,30.8609,30.874,30.8148,30.8214,568300.0
2010-10-20 14:00:00,46.81,46.87,46.74,46.83,751800.0,30.8214,30.8609,30.7753,30.8345,751800.0
2010-10-20 14:30:00,46.83,46.9,46.79,46.84,451900.0,30.8345,30.8806,30.8082,30.8411,451900.0
2010-10-20 15:00:00,46.85,46.88,46.78,46.88,567700.0,30.8477,30.8675,30.8016,30.8675,567700.0
2010-10-20 15:30:00,46.87,46.87,46.7,46.73,1293700.0,30.8609,30.8609,30.7489,30.7687,1293700.0
2010-10-21 09:30:00,47.0,47.07,46.89,46.99,3068200.0,30.9465,30.9926,30.874,30.9399,3068200.0
2010-10-21 10:00:00,46.98,47.19,46.9,47.14,1636100.0,30.9333,31.0716,30.8806,31.0387,1636100.0
2010-10-21 10:30:00,47.14,47.23,47.13,47.18,1067900.0,31.0387,31.0979,31.0321,31.065,1067900.0
2010-10-21 11:00:00,47.17,47.19,46.93,46.96,638600.0,31.0584,31.0716,30.9004,30.9201,638600.0
2010-10-21 11:30:00,46.96,46.99,46.73,46.91,819400.0,30.9201,30.9399,30.7687,30.8872,819400.0
2010-10-21 12:00:00,46.9,46.91,46.78,46.85,552200.0,30.8806,30.8872,30.8016,30.8477,552200.0
2010-10-21 12:30:00,46.85,46.86,46.58,46.61,1499000.0,30.8477,30.8543,30.6699,30.6897,1499000.0
2010-10-21 13:00:00,46.61,46.72,46.61,46.65,760600.0,30.6897,30.7621,30.6897,30.716,760600.0
2010-10-21 13:30:00,46.65,46.65,46.25,46.27,1410800.0,30.716,30.716,30.4526,30.4658,1410800.0
2010-10-21 14:00:00,46.26,46.52,46.23,46.5,1458900.0,30.4592,30.6304,30.4395,30.6173,1458900.0
2010-10-21 14:30:00,46.5,46.6,46.47,46.57,860100.0,30.6173,30.6831,30.5975,30.6633,860100.0
2010-10-21 15:00:00,46.58,46.69,46.51,46.66,1009100.0,30.6699,30.7424,30.6238,30.7226,1009100.0
2010-10-21 15:30:00,46.67,46.7,46.56,46.66,1210800.0,30.7292,30.7489,30.6568,30.7226,1210800.0
2010-10-22 09:30:00,46.8,46.9,46.68,46.69,1386900.0,30.8148,30.8806,30.7358,30.7424,1386900.0
2010-10-22 10:00:00,46.68,46.76,46.64,46.73,569900.0,30.7358,30.7884,30.7094,30.7687,569900.0
2010-10-22 10:30:00,46.72,46.79,46.65,46.73,537300.0,30.7621,30.8082,30.716,30.7687,537300.0
2010-10-22 11:00:00,46.73,46.77,46.7,46.73,370600.0,30.7687,30.795,30.7489,30.7687,370600.0
2010-10-22 11:30:00,46.74,46.82,46.71,46.73,506900.0,30.7753,30.828,30.7555,30.7687,506900.0
2010-10-22 12:00:00,46.73,46.83,46.71,46.82,286200.0,30.7687,30.8345,30.7555,30.828,286200.0
2010-10-22 12:30:00,46.82,46.84,46.73,46.76,172200.0,30.828,30.8411,30.7687,30.7884,172200.0
2010-10-22 13:00:00,46.76,46.78,46.71,46.75,398300.0,30.7884,30.8016,30.7555,30.7819,398300.0
2010-10-22 13:30:00,46.75,46.75,46.6,46.6,252000.0,30.7819,30.7819,30.6831,30.6831,252000.0
2010-10-22 14:00:00,46.61,46.74,46.6,46.73,617600.0,30.6897,30.7753,30.6831,30.7687,617600.0
2010-10-22 14:30:00,46.73,46.74,46.62,46.63,727900.0,30.7687,30.7753,30.6963,30.7028,727900.0
2010-10-22 15:00:00,46.62,46.7,46.61,46.66,361500.0,30.6963,30.7489,30.6897,30.7226,361500.0
2010-10-22 15:30:00,46.66,46.78,46.65,46.78,1769000.0,30.7226,30.8016,30.716,30.8016,1769000.0
2010-10-25 09:30:00,47.35,47.53,47.31,47.52,1411400.0,31.1769,31.2954,31.1506,31.2889,1411400.0
2010-10-25 10:00:00,47.52,47.58,47.46,47.49,1164300.0,31.2889,31.3284,31.2494,31.2691,1164300.0
2010-10-25 10:30:00,47.49,47.51,47.3,47.37,962100.0,31.2691,31.2823,31.144,31.1901,962100.0
2010-10-25 11:00:00,47.37,47.39,47.27,47.39,1228800.0,31.1901,31.2033,31.1242,31.2033,1228800.0
2010-10-25 11:30:00,47.39,47.42,47.3,47.34,406800.0,31.2033,31.223,31.144,31.1703,406800.0
2010-10-25 12:00:00,47.34,47.35,47.21,47.25,341900.0,31.1703,31.1769,31.0847,31.1111,341900.0
2010-10-25 12:30:00,47.26,47.3,47.22,47.26,423300.0,31.1177,31.144,31.0913,31.1177,423300.0
2010-10-25 13:00:00,47.26,47.35,47.23,47.33,349100.0,31.1177,31.1769,31.0979,31.1638,349100.0
2010-10-25 13:30:00,47.34,47.36,47.28,47.31,420900.0,31.1703,31.1835,31.1308,31.1506,420900.0
2010-10-25 14:00:00,47.31,47.4,47.3,47.39,225000.0,31.1506,31.2098,31.144,31.2033,225000.0
2010-10-25 14:30:00,47.38,47.41,47.28,47.38,991900.0,31.1967,31.2164,31.1308,31.1967,991900.0
2010-10-25 15:00:00,47.38,47.51,47.38,47.49,1105300.0,31.1967,31.2823,31.1967,31.2691,1105300.0
2010-10-25 15:30:00,47.49,47.5,47.25,47.29,2018200.0,31.2691,31.2757,31.1111,31.1374,2018200.0
2010-10-26 09:30:00,46.96,46.99,46.84,46.94,1413400.0,30.9201,30.9399,30.8411,30.907,1413400.0
2010-10-26 10:00:00,46.95,47.16,46.94,47.1,1077100.0,30.9135,31.0518,30.907,31.0123,1077100.0
2010-10-26 10:30:00,47.11,47.15,47.01,47.14,436700.0,31.0189,31.0452,30.9531,31.0387,436700.0
2010-10-26 11:00:00,47.14,47.18,47.03,47.15,1123600.0,31.0387,31.065,30.9662,31.0452,1123600.0
2010-10-26 11:30:00,47.14,47.17,47.09,47.17,322900.0,31.0387,31.0584,31.0057,31.0584,322900.0
2010-10-26 12:00:00,47.17,47.21,47.15,47.16,346100.0,31.0584,31.0847,31.0452,31.0518,346100.0
2010-10-26 12:30:00,47.16,47.18,47.13,47.16,319400.0,31.0518,31.065,31.0321,31.0518,319400.0
2010-10-26 13:00:00,47.17,47.24,47.16,47.16,763700.0,31.0584,31.1045,31.0518,31.0518,763700.0
2010-10-26 13:30:00,47.16,47.23,47.13,47.14,454100.0,31.0518,31.0979,31.0321,31.0387,454100.0
2010-10-26 14:00:00,47.14,47.18,47.08,47.16,940100.0,31.0387,31.065,30.9991,31.0518,940100.0
2010-10-26 14:30:00,47.16,47.21,47.1,47.18,537100.0,31.0518,31.0847,31.0123,31.065,537100.0
2010-10-26 15:00:00,47.17,47.33,47.17,47.27,680100.0,31.0584,31.1638,31.0584,31.1242,680100.0
2010-10-26 15:30:00,47.27,47.29,47.19,47.29,2989600.0,31.1242,31.1374,31.0716,31.1374,2989600.0
2010-10-27 09:30:00,46.6,46.61,46.48,46.55,1074200.0,30.6831,30.6897,30.6041,30.6502,1074200.0
2010-10-27 10:00:00,46.54,46.6,46.31,46.32,1579500.0,30.6436,30.6831,30.4921,30.4987,1579500.0
2010-10-27 10:30:00,46.33,46.39,46.19,46.2,1293100.0,30.5053,30.5448,30.4131,30.4197,1293100.0
2010-10-27 11:00:00,46.2,46.22,46.09,46.18,1661000.0,30.4197,30.4329,30.3473,30.4066,1661000.0
2010-10-27 11:30:00,46.17,46.29,46.16,46.24,873200.0,30.4,30.479,30.3934,30.4461,873200.0
2010-10-27 12:00:00,46.25,46.27,46.21,46.23,393900.0,30.4526,30.4658,30.4263,30.4395,393900.0
2010-10-27 12:30:00,46.22,46.25,46.19,46.24,2572300.0,30.4329,30.4526,30.4131,30.4461,2572300.0
2010-10-27 13:00:00,46.23,46.26,46.1,46.22,710300.0,30.4395,30.4592,30.3539,30.4329,710300.0
2010-10-27 13:30:00,46.22,46.31,46.18,46.3,392500.0,30.4329,30.4921,30.4066,30.4856,392500.0
2010-10-27 14:00:00,46.31,46.37,46.28,46.3,234200.0,30.4921,30.5317,30.4724,30.4856,234200.0
2010-10-27 14:30:00,46.3,46.42,46.27,46.36,277400.0,30.4856,30.5646,30.4658,30.5251,277400.0
2010-10-27 15:00:00,46.36,46.43,46.33,46.38,408000.0,30.5251,30.5712,30.5053,30.5382,408000.0
2010-10-27 15:30:00,46.38,46.54,46.37,46.51,2990500.0,30.5382,30.6436,30.5317,30.6238,2990500.0
2010-10-28 09:30:00,46.96,46.97,46.77,46.84,1701200.0,30.9201,30.9267,30.795,30.8411,1701200.0
2010-10-28 10:00:00,46.85,46.9,46.63,46.63,1156100.0,30.8477,30.8806,30.7028,30.7028,1156100.0
2010-10-28 10:30:00,46.64,46.7,46.58,46.65,649000.0,30.7094,30.7489,30.6699,30.716,649000.0
2010-10-28 11:00:00,46.66,46.8,46.64,46.78,421000.0,30.7226,30.8148,30.7094,30.8016,421000.0
2010-10-28 11:30:00,46.77,46.78,46.67,46.68,360300.0,30.795,30.8016,30.7292,30.7358,360300.0
2010-10-28 12:00:00,46.67,46.68,46.57,46.58,551300.0,30.7292,30.7358,30.6633,30.6699,551300.0
2010-10-28 12:30:00,46.58,46.66,46.56,46.61,735400.0,30.6699,30.7226,30.6568,30.6897,735400.0
2010-10-28 13:00:00,46.61,46.82,46.6,46.71,418500.0,30.6897,30.828,30.6831,30.7555,418500.0
2010-10-28 13:30:00,46.72,46.76,46.63,46.68,533000.0,30.7621,30.7884,30.7028,30.7358,533000.0
2010-10-28 14:00:00,46.68,46.78,46.67,46.75,673000.0,30.7358,30.8016,30.7292,30.7819,673000.0
2010-10-28 14:30:00,46.75,46.79,46.72,46.76,364600.0,30.7819,30.8082,30.7621,30.7884,364600.0
2010-10-28 15:00:00,46.76,46.83,46.72,46.79,386900.0,30.7884,30.8345,30.7621,30.8082,386900.0
2010-10-28 15:30:00,46.78,46.86,46.72,46.75,1796900.0,30.8016,30.8543,30.7621,30.7819,1796900.0
2010-10-29 09:30:00,46.68,46.79,46.62,46.67,2805100.0,30.7358,30.8082,30.6963,30.7292,2805100.0
2010-10-29 10:00:00,46.67,46.87,46.65,46.82,1564600.0,30.7292,30.8609,30.716,30.828,1564600.0
2010-10-29 10:30:00,46.82,46.83,46.73,46.83,1001300.0,30.828,30.8345,30.7687,30.8345,1001300.0
2010-10-29 11:00:00,46.83,46.88,46.79,46.81,788700.0,30.8345,30.8675,30.8082,30.8214,788700.0
2010-10-29 11:30:00,46.81,46.83,46.7,46.78,541800.0,30.8214,30.8345,30.7489,30.8016,541800.0
2010-10-29 12:00:00,46.79,46.84,46.77,46.83,495000.0,30.8082,30.8411,30.795,30.8345,495000.0
2010-10-29 12:30:00,46.83,46.86,46.81,46.83,723800.0,30.8345,30.8543,30.8214,30.8345,723800.0
2010-10-29 13:00:00,46.84,46.85,46.78,46.83,197000.0,30.8411,30.8477,30.8016,30.8345,197000.0
2010-10-29 13:30:00,46.83,46.88,46.81,46.88,599400.0,30.8345,30.8675,30.8214,30.8675,599400.0
2010-10-29 14:00:00,46.87,46.89,46.83,46.83,688500.0,30.8609,30.874,30.8345,30.8345,688500.0
2010-10-29 14:30:00,46.83,46.84,46.79,46.79,569100.0,30.8345,30.8411,30.8082,30.8082,569100.0
2010-10-29 15:00:00,46.79,46.84,46.77,46.83,873300.0,30.8082,30.8411,30.795,30.8345,873300.0
2010-10-29 15:30:00,46.83,46.91,46.83,46.84,1593400.0,30.8345,30.8872,30.8345,30.8411,1593400.0
2010-11-01 09:30:00,47.34,47.52,47.34,47.47,1959600.0,31.1703,31.2889,31.1703,31.2559,1959600.0
2010-11-01 10:00:00,47.47,47.6,47.47,47.56,1544000.0,31.2559,31.3415,31.2559,31.3152,1544000.0
2010-11-01 10:30:00,47.56,47.58,47.48,47.49,1278400.0,31.3152,31.3284,31.2625,31.2691,1278400.0
2010-11-01 11:00:00,47.49,47.5,47.34,47.37,1009500.0,31.2691,31.2757,31.1703,31.1901,1009500.0
2010-11-01 11:30:00,47.37,47.43,47.26,47.43,1148400.0,31.1901,31.2296,31.1177,31.2296,1148400.0
2010-11-01 12:00:00,47.43,47.45,47.37,47.43,327500.0,31.2296,31.2428,31.1901,31.2296,327500.0
2010-11-01 12:30:00,47.43,47.44,47.34,47.38,261500.0,31.2296,31.2362,31.1703,31.1967,261500.0
2010-11-01 13:00:00,47.38,47.43,47.34,47.39,314500.0,31.1967,31.2296,31.1703,31.2033,314500.0
2010-11-01 13:30:00,47.4,47.47,47.38,47.43,260600.0,31.2098,31.2559,31.1967,31.2296,260600.0
2010-11-01 14:00:00,47.43,47.45,47.36,47.39,288200.0,31.2296,31.2428,31.1835,31.2033,288200.0
2010-11-01 14:30:00,47.39,47.39,47.27,47.33,308500.0,31.2033,31.2033,31.1242,31.1638,308500.0
2010-11-01 15:00:00,47.32,47.34,47.13,47.23,861800.0,31.1572,31.1703,31.0321,31.0979,861800.0
2010-11-01 15:30:00,47.23,47.35,47.21,47.34,2346300.0,31.0979,31.1769,31.0847,31.1703,2346300.0
2010-11-02 09:30:00,47.75,47.85,47.66,47.8,1113400.0,31.4403,31.5061,31.381,31.4732,1113400.0
2010-11-02 10:00:00,47.8,47.83,47.71,47.74,695200.0,31.4732,31.493,31.414,31.4337,695200.0
2010-11-02 10:30:00,47.75,47.77,47.67,47.74,461600.0,31.4403,31.4535,31.3876,31.4337,461600.0
2010-11-02 11:00:00,47.74,47.82,47.72,47.79,582000.0,31.4337,31.4864,31.4205,31.4666,582000.0
2010-11-02 11:30:00,47.79,47.82,47.77,47.81,748200.0,31.4666,31.4864,31.4535,31.4798,748200.0
2010-11-02 12:00:00,47.81,47.85,47.78,47.82,399400.0,31.4798,31.5061,31.46,31.4864,399400.0
2010-11-02 12:30:00,47.82,47.9,47.81,47.89,441200.0,31.4864,31.5391,31.4798,31.5325,441200.0
2010-11-02 13:00:00,47.89,47.92,47.88,47.9,251900.0,31.5325,31.5522,31.5259,31.5391,251900.0
2010-11-02 13:30:00,47.9,47.94,47.87,47.92,589800.0,31.5391,31.5654,31.5193,31.5522,589800.0
2010-11-02 14:00:00,47.92,47.93,47.88,47.92,679000.0,31.5522,31.5588,31.5259,31.5522,679000.0
2010-11-02 14:30:00,47.93,47.93,47.87,47.9,806200.0,31.5588,31.5588,31.5193,31.5391,806200.0
2010-11-02 15:00:00,47.9,47.94,47.88,47.92,1179600.0,31.5391,31.5654,31.5259,31.5522,1179600.0
2010-11-02 15:30:00,47.92,47.94,47.87,47.91,3564900.0,31.5522,31.5654,31.5193,31.5456,3564900.0
2010-11-03 09:30:00,48.06,48.08,47.95,47.97,1581000.0,31.6444,31.6576,31.572,31.5852,1581000.0
2010-11-03 10:00:00,47.98,48.02,47.93,47.98,1324900.0,31.5917,31.6181,31.5588,31.5917,1324900.0
2010-11-03 10:30:00,47.99,48.03,47.88,47.89,1664100.0,31.5983,31.6247,31.5259,31.5325,1664100.0
2010-11-03 11:00:00,47.89,47.9,47.72,47.74,2242400.0,31.5325,31.5391,31.4205,31.4337,2242400.0
2010-11-03 11:30:00,47.74,47.84,47.74,47.81,1599400.0,31.4337,31.4996,31.4337,31.4798,1599400.0
2010-11-03 12:00:00,47.81,47.81,47.71,47.77,1404200.0,31.4798,31.4798,31.414,31.4535,1404200.0
2010-11-03 12:30:00,47.77,47.82,47.74,47.76,1288000.0,31.4535,31.4864,31.4337,31.4469,1288000.0
2010-11-03 13:00:00,47.76,47.83,47.76,47.78,1359700.0,31.4469,31.493,31.4469,31.46,1359700.0
2010-11-03 13:30:00,47.78,47.82,47.75,47.78,1050800.0,31.46,31.4864,31.4403,31.46,1050800.0
2010-11-03 14:00:00,47.78,47.99,47.55,47.59,7183800.0,31.46,31.5983,31.3086,31.3349,7183800.0
2010-11-03 14:30:00,47.59,48.17,47.48,48.12,4162400.0,31.3349,31.7168,31.2625,31.6839,4162400.0
2010-11-03 15:00:00,48.13,48.27,48.11,48.17,3269000.0,31.6905,31.7827,31.6773,31.7168,3269000.0
2010-11-03 15:30:00,48.17,48.27,48.07,48.25,8118600.0,31.7168,31.7827,31.651,31.7695,8118600.0
2010-11-04 09:30:00,48.93,49.1,48.89,49.08,3254000.0,32.2173,32.3292,32.1909,32.316,3254000.0
2010-11-04 10:00:00,49.08,49.11,48.97,49.11,1343900.0,32.316,32.3358,32.2436,32.3358,1343900.0
2010-11-04 10:30:00,49.11,49.21,49.07,49.21,1626500.0,32.3358,32.4016,32.3094,32.4016,1626500.0
2010-11-04 11:00:00,49.21,49.27,49.19,49.23,1317900.0,32.4016,32.4411,32.3884,32.4148,1317900.0
2010-11-04 11:30:00,49.23,49.28,49.17,49.18,1794100.0,32.4148,32.4477,32.3753,32.3819,1794100.0
2010-11-04 12:00:00,49.18,49.18,49.11,49.11,568300.0,32.3819,32.3819,32.3358,32.3358,568300.0
2010-11-04 12:30:00,49.12,49.18,49.11,49.16,381000.0,32.3424,32.3819,32.3358,32.3687,381000.0
2010-11-04 13:00:00,49.16,49.23,49.15,49.21,541100.0,32.3687,32.4148,32.3621,32.4016,541100.0
2010-11-04 13:30:00,49.21,49.23,49.14,49.14,900000.0,32.4016,32.4148,32.3555,32.3555,900000.0
2010-11-04 14:00:00,49.14,49.18,49.09,49.16,710800.0,32.3555,32.3819,32.3226,32.3687,710800.0
2010-11-04 14:30:00,49.17,49.22,49.15,49.2,689900.0,32.3753,32.4082,32.3621,32.395,689900.0
2010-11-04 15:00:00,49.2,49.26,49.17,49.25,1285500.0,32.395,32.4345,32.3753,32.4279,1285500.0
2010-11-04 15:30:00,49.24,49.33,49.21,49.32,3579400.0,32.4214,32.4806,32.4016,32.474,3579400.0
2010-11-05 09:30:00,49.01,49.18,49.0,49.16,2746100.0,32.2699,32.3819,32.2633,32.3687,2746100.0
2010-11-05 10:00:00,49.16,49.22,49.1,49.21,1697100.0,32.3687,32.4082,32.3292,32.4016,1697100.0
2010-11-05 10:30:00,49.2,49.29,49.2,49.25,1101300.0,32.395,32.4543,32.395,32.4279,1101300.0
2010-11-05 11:00:00,49.25,49.27,49.18,49.21,2084800.0,32.4279,32.4411,32.3819,32.4016,2084800.0
2010-11-05 11:30:00,49.21,49.22,49.04,49.06,1246200.0,32.4016,32.4082,32.2897,32.3028,1246200.0
2010-11-05 12:00:00,49.06,49.08,49.0,49.05,1305500.0,32.3028,32.316,32.2633,32.2963,1305500.0
2010-11-05 12:30:00,49.05,49.15,49.03,49.12,920800.0,32.2963,32.3621,32.2831,32.3424,920800.0
2010-11-05 13:00:00,49.13,49.22,49.12,49.2,707900.0,32.3489,32.4082,32.3424,32.395,707900.0
2010-11-05 13:30:00,49.21,49.22,49.05,49.19,1215600.0,32.4016,32.4082,32.2963,32.3884,1215600.0
2010-11-05 14:00:00,49.2,49.21,49.07,49.1,921000.0,32.395,32.4016,32.3094,32.3292,921000.0
2010-11-05 14:30:00,49.1,49.16,49.09,49.13,1018600.0,32.3292,32.3687,32.3226,32.3489,1018600.0
2010-11-05 15:00:00,49.13,49.17,49.09,49.14,1460000.0,32.3489,32.3753,32.3226,32.3555,1460000.0
2010-11-05 15:30:00,49.14,49.24,49.09,49.24,4744000.0,32.3555,32.4214,32.3226,32.4214,4744000.0
2010-11-08 09:30:00,48.84,48.9,48.71,48.73,2149900.0,32.158,32.1975,32.0724,32.0856,2149900.0
2010-11-08 10:00:00,48.73,48.83,48.69,48.82,2213300.0,32.0856,32.1514,32.0592,32.1448,2213300.0
2010-11-08 10:30:00,48.82,48.88,48.77,48.78,966600.0,32.1448,32.1843,32.1119,32.1185,966600.0
2010-11-08 11:00:00,48.78,48.87,48.74,48.85,915400.0,32.1185,32.1777,32.0921,32.1646,915400.0
2010-11-08 11:30:00,48.86,48.95,48.85,48.92,854300.0,32.1712,32.2304,32.1646,32.2107,854300.0
2010-11-08 12:00:00,48.92,48.99,48.9,48.96,1439800.0,32.2107,32.2568,32.1975,32.237,1439800.0
2010-11-08 12:30:00,48.97,48.98,48.9,48.93,292900.0,32.2436,32.2502,32.1975,32.2173,292900.0
2010-11-08 13:00:00,48.93,49.01,48.93,48.97,447700.0,32.2173,32.2699,32.2173,32.2436,447700.0
2010-11-08 13:30:00,48.97,48.98,48.91,48.93,500000.0,32.2436,32.2502,32.2041,32.2173,500000.0
2010-11-08 14:00:00,48.93,48.99,48.92,48.97,469200.0,32.2173,32.2568,32.2107,32.2436,469200.0
2010-11-08 14:30:00,48.97,48.97,48.9,48.94,734100.0,32.2436,32.2436,32.1975,32.2238,734100.0
2010-11-08 15:00:00,48.94,48.98,48.9,48.96,1218600.0,32.2238,32.2502,32.1975,32.237,1218600.0
2010-11-08 15:30:00,48.96,49.01,48.89,49.0,955000.0,32.237,32.2699,32.1909,32.2633,955000.0
2010-11-09 09:30:00,49.25,49.3,49.12,49.19,1284300.0,32.4279,32.4609,32.3424,32.3884,1284300.0
2010-11-09 10:00:00,49.19,49.31,49.17,49.28,1021100.0,32.3884,32.4675,32.3753,32.4477,1021100.0
2010-11-09 10:30:00,49.28,49.28,49.09,49.14,1173500.0,32.4477,32.4477,32.3226,32.3555,1173500.0
2010-11-09 11:00:00,49.14,49.16,49.02,49.09,731900.0,32.3555,32.3687,32.2765,32.3226,731900.0
2010-11-09 11:30:00,49.09,49.1,48.91,48.91,411300.0,32.3226,32.3292,32.2041,32.2041,411300.0
2010-11-09 12:00:00,48.91,48.96,48.89,48.94,376600.0,32.2041,32.237,32.1909,32.2238,376600.0
2010-11-09 12:30:00,48.94,48.96,48.84,48.87,676800.0,32.2238,32.237,32.158,32.1777,676800.0
2010-11-09 13:00:00,48.87,48.95,48.77,48.78,915800.0,32.1777,32.2304,32.1119,32.1185,915800.0
2010-11-09 13:30:00,48.77,48.79,48.59,48.62,1395500.0,32.1119,32.1251,31.9934,32.0131,1395500.0
2010-11-09 14:00:00,48.62,48.72,48.61,48.64,875900.0,32.0131,32.079,32.0066,32.0263,875900.0
2010-11-09 14:30:00,48.65,48.74,48.65,48.69,854700.0,32.0329,32.0921,32.0329,32.0592,854700.0
2010-11-09 15:00:00,48.68,48.69,48.53,48.53,1140400.0,32.0526,32.0592,31.9539,31.9539,1140400.0
2010-11-09 15:30:00,48.53,48.56,48.27,48.46,2858900.0,31.9539,31.9736,31.7827,31.9078,2858900.0
2010-11-10 09:30:00,48.69,48.74,48.31,48.31,2241200.0,32.0592,32.0921,31.809,31.809,2241200.0
2010-11-10 10:00:00,48.32,48.36,48.14,48.14,2104000.0,31.8156,31.8419,31.6971,31.6971,2104000.0
2010-11-10 10:30:00,48.14,48.37,48.13,48.29,1737600.0,31.6971,31.8485,31.6905,31.7959,1737600.0
2010-11-10 11:00:00,48.29,48.41,48.22,48.4,1040800.0,31.7959,31.8749,31.7498,31.8683,1040800.0
2010-11-10 11:30:00,48.41,48.58,48.4,48.58,1145100.0,31.8749,31.9868,31.8683,31.9868,1145100.0
2010-11-10 12:00:00,48.57,48.61,48.44,48.48,686300.0,31.9802,32.0066,31.8946,31.921,686300.0
2010-11-10 12:30:00,48.49,48.6,48.48,48.57,715000.0,31.9275,32.0,31.921,31.9802,715000.0
2010-11-10 13:00:00,48.57,48.72,48.44,48.67,1039300.0,31.9802,32.079,31.8946,32.0461,1039300.0
2010-11-10 13:30:00,48.68,48.74,48.63,48.67,553900.0,32.0526,32.0921,32.0197,32.0461,553900.0
2010-11-10 14:00:00,48.67,48.83,48.66,48.81,1116600.0,32.0461,32.1514,32.0395,32.1382,1116600.0
2010-11-10 14:30:00,48.8,48.8,48.73,48.78,644400.0,32.1317,32.1317,32.0856,32.1185,644400.0
2010-11-10 15:00:00,48.78,48.81,48.68,48.77,1083000.0,32.1185,32.1382,32.0526,32.1119,1083000.0
2010-11-10 15:30:00,48.76,48.79,48.7,48.73,2292300.0,32.1053,32.1251,32.0658,32.0856,2292300.0
2010-11-11 09:30:00,48.31,48.32,48.11,48.22,2265000.0,31.809,31.8156,31.6773,31.7498,2265000.0
2010-11-11 10:00:00,48.22,48.36,48.16,48.28,1056300.0,31.7498,31.8419,31.7103,31.7893,1056300.0
2010-11-11 10:30:00,48.28,48.29,48.12,48.23,911200.0,31.7893,31.7959,31.6839,31.7563,911200.0
2010-11-11 11:00:00,48.23,48.27,48.09,48.1,1407200.0,31.7563,31.7827,31.6642,31.6707,1407200.0
2010-11-11 11:30:00,48.1,48.21,48.1,48.18,1234200.0,31.6707,31.7432,31.6707,31.7234,1234200.0
2010-11-11 12:00:00,48.17,48.26,48.16,48.23,454400.0,31.7168,31.7761,31.7103,31.7563,454400.0
2010-11-11 12:30:00,48.23,48.26,48.17,48.17,634100.0,31.7563,31.7761,31.7168,31.7168,634100.0
2010-11-11 13:00:00,48.17,48.24,48.14,48.2,454800.0,31.7168,31.7629,31.6971,31.7366,454800.0
2010-11-11 13:30:00,48.19,48.3,48.19,48.28,529700.0,31.73,31.8024,31.73,31.7893,529700.0
2010-11-11 14:00:00,48.28,48.35,48.25,48.31,823600.0,31.7893,31.8354,31.7695,31.809,823600.0
2010-11-11 14:30:00,48.32,48.37,48.27,48.31,920500.0,31.8156,31.8485,31.7827,31.809,920500.0
2010-11-11 15:00:00,48.3,48.37,48.27,48.33,2869200.0,31.8024,31.8485,31.7827,31.8222,2869200.0
2010-11-11 15:30:00,48.33,48.39,48.22,48.38,3896600.0,31.8222,31.8617,31.7498,31.8551,3896600.0
2010-11-12 09:30:00,47.69,47.88,47.6,47.82,2652300.0,31.4008,31.5259,31.3415,31.4864,2652300.0
2010-11-12 10:00:00,47.81,47.83,47.57,47.6,1747600.0,31.4798,31.493,31.3218,31.3415,1747600.0
2010-11-12 10:30:00,47.59,47.62,47.41,47.43,1231500.0,31.3349,31.3547,31.2164,31.2296,1231500.0
2010-11-12 11:00:00,47.43,47.51,47.37,47.48,1125100.0,31.2296,31.2823,31.1901,31.2625,1125100.0
2010-11-12 11:30:00,47.48,47.49,47.39,47.42,3885200.0,31.2625,31.2691,31.2033,31.223,3885200.0
2010-11-12 12:00:00,47.42,47.45,47.12,47.12,1478000.0,31.223,31.2428,31.0255,31.0255,1478000.0
2010-11-12 12:30:00,47.13,47.19,47.01,47.06,1095100.0,31.0321,31.0716,30.9531,30.986,1095100.0
2010-11-12 13:00:00,47.06,47.17,46.99,47.15,1038100.0,30.986,31.0584,30.9399,31.0452,1038100.0
2010-11-12 13:30:00,47.15,47.26,47.09,47.1,762800.0,31.0452,31.1177,31.0057,31.0123,762800.0
2010-11-12 14:00:00,47.1,47.23,47.08,47.12,587400.0,31.0123,31.0979,30.9991,31.0255,587400.0
2010-11-12 14:30:00,47.12,47.24,47.08,47.18,1138500.0,31.0255,31.1045,30.9991,31.065,1138500.0
2010-11-12 15:00:00,47.18,47.31,47.16,47.2,2118600.0,31.065,31.1506,31.0518,31.0782,2118600.0
2010-11-12 15:30:00,47.2,47.29,47.16,47.19,2958600.0,31.0782,31.1374,31.0518,31.0716,2958600.0
2010-11-15 09:30:00,47.42,47.5,47.33,47.34,3081000.0,31.223,31.2757,31.1638,31.1703,3081000.0
2010-11-15 10:00:00,47.34,47.37,47.21,47.34,962700.0,31.1703,31.1901,31.0847,31.1703,962700.0
2010-11-15 10:30:00,47.34,47.43,47.28,47.32,1097800.0,31.1703,31.2296,31.1308,31.1572,1097800.0
2010-11-15 11:00:00,47.32,47.38,47.25,47.36,835600.0,31.1572,31.1967,31.1111,31.1835,835600.0
2010-11-15 11:30:00,47.36,47.58,47.35,47.57,1154300.0,31.1835,31.3284,31.1769,31.3218,1154300.0
2010-11-15 12:00:00,47.57,47.61,47.44,47.48,755400.0,31.3218,31.3481,31.2362,31.2625,755400.0
2010-11-15 12:30:00,47.49,47.52,47.46,47.5,544900.0,31.2691,31.2889,31.2494,31.2757,544900.0
2010-11-15 13:00:00,47.49,47.55,47.44,47.51,875700.0,31.2691,31.3086,31.2362,31.2823,875700.0
2010-11-15 13:30:00,47.51,47.54,47.48,47.48,773300.0,31.2823,31.302,31.2625,31.2625,773300.0
2010-11-15 14:00:00,47.49,47.52,47.41,47.43,2156000.0,31.2691,31.2889,31.2164,31.2296,2156000.0
2010-11-15 14:30:00,47.43,47.45,47.37,47.39,731500.0,31.2296,31.2428,31.1901,31.2033,731500.0
2010-11-15 15:00:00,47.39,47.4,47.19,47.27,1197900.0,31.2033,31.2098,31.0716,31.1242,1197900.0
2010-11-15 15:30:00,47.27,47.29,47.11,47.12,2600800.0,31.1242,31.1374,31.0189,31.0255,2600800.0
2010-11-16 09:30:00,46.66,46.69,46.42,46.47,2994900.0,30.7226,30.7424,30.5646,30.5975,2994900.0
2010-11-16 10:00:00,46.47,46.56,46.38,46.41,1468600.0,30.5975,30.6568,30.5382,30.558,1468600.0
2010-11-16 10:30:00,46.4,46.4,46.19,46.24,2134400.0,30.5514,30.5514,30.4131,30.4461,2134400.0
2010-11-16 11:00:00,46.25,46.26,45.96,46.03,2172300.0,30.4526,30.4592,30.2617,30.3078,2172300.0
2010-11-16 11:30:00,46.04,46.1,45.83,45.94,1893500.0,30.3144,30.3539,30.1761,30.2485,1893500.0
2010-11-16 12:00:00,45.94,46.01,45.89,45.93,1252000.0,30.2485,30.2946,30.2156,30.2419,1252000.0
2010-11-16 12:30:00,45.93,45.94,45.8,45.92,1136300.0,30.2419,30.2485,30.1563,30.2354,1136300.0
2010-11-16 13:00:00,45.92,45.98,45.85,45.96,694800.0,30.2354,30.2749,30.1893,30.2617,694800.0
2010-11-16 13:30:00,45.96,46.13,45.91,46.1,1347500.0,30.2617,30.3736,30.2288,30.3539,1347500.0
2010-11-16 14:00:00,46.09,46.11,45.93,45.96,1019200.0,30.3473,30.3605,30.2419,30.2617,1019200.0
2010-11-16 14:30:00,45.96,45.96,45.81,45.9,1242200.0,30.2617,30.2617,30.1629,30.2222,1242200.0
2010-11-16 15:00:00,45.9,45.99,45.78,45.85,1357100.0,30.2222,30.2815,30.1432,30.1893,1357100.0
2010-11-16 15:30:00,45.85,45.95,45.83,45.91,1723500.0,30.1893,30.2551,30.1761,30.2288,1723500.0
2010-11-17 09:30:00,46.05,46.24,45.97,46.22,3073800.0,30.321,30.4461,30.2683,30.4329,3073800.0
2010-11-17 10:00:00,46.22,46.38,46.21,46.33,1063200.0,30.4329,30.5382,30.4263,30.5053,1063200.0
2010-11-17 10:30:00,46.33,46.37,46.28,46.32,1372200.0,30.5053,30.5317,30.4724,30.4987,1372200.0
2010-11-17 11:00:00,46.32,46.37,46.22,46.32,1427900.0,30.4987,30.5317,30.4329,30.4987,1427900.0
2010-11-17 11:30:00,46.3,46.33,46.22,46.3,4082600.0,30.4856,30.5053,30.4329,30.4856,4082600.0
2010-11-17 12:00:00,46.3,46.33,46.22,46.26,3323100.0,30.4856,30.5053,30.4329,30.4592,3323100.0
2010-11-17 12:30:00,46.26,46.28,46.21,46.21,1245300.0,30.4592,30.4724,30.4263,30.4263,1245300.0
2010-11-17 13:00:00,46.2,46.3,46.17,46.29,679000.0,30.4197,30.4856,30.4,30.479,679000.0
2010-11-17 13:30:00,46.3,46.32,46.21,46.26,1262500.0,30.4856,30.4987,30.4263,30.4592,1262500.0
2010-11-17 14:00:00,46.26,46.29,46.21,46.25,647700.0,30.4592,30.479,30.4263,30.4526,647700.0
2010-11-17 14:30:00,46.24,46.3,46.23,46.26,1515700.0,30.4461,30.4856,30.4395,30.4592,1515700.0
2010-11-17 15:00:00,46.25,46.27,46.04,46.05,2351300.0,30.4526,30.4658,30.3144,30.321,2351300.0
2010-11-17 15:30:00,46.05,46.17,46.05,46.13,3570500.0,30.321,30.4,30.321,30.3736,3570500.0
2010-11-18 09:30:00,47.05,47.13,46.99,47.04,2069500.0,30.9794,31.0321,30.9399,30.9728,2069500.0
2010-11-18 10:00:00,47.05,47.29,47.04,47.25,2413700.0,30.9794,31.1374,30.9728,31.1111,2413700.0
2010-11-18 10:30:00,47.24,47.31,47.22,47.29,1352100.0,31.1045,31.1506,31.0913,31.1374,1352100.0
2010-11-18 11:00:00,47.29,47.32,47.19,47.24,1008100.0,31.1374,31.1572,31.0716,31.1045,1008100.0
2010-11-18 11:30:00,47.23,47.27,47.22,47.23,409000.0,31.0979,31.1242,31.0913,31.0979,409000.0
2010-11-18 12:00:00,47.23,47.3,47.23,47.26,533400.0,31.0979,31.144,31.0979,31.1177,533400.0
2010-11-18 12:30:00,47.26,47.29,47.22,47.27,419100.0,31.1177,31.1374,31.0913,31.1242,419100.0
2010-11-18 13:00:00,47.27,47.3,47.25,47.27,302000.0,31.1242,31.144,31.1111,31.1242,302000.0
2010-11-18 13:30:00,47.27,47.3,47.22,47.22,536800.0,31.1242,31.144,31.0913,31.0913,536800.0
2010-11-18 14:00:00,47.22,47.27,47.18,47.19,509300.0,31.0913,31.1242,31.065,31.0716,509300.0
2010-11-18 14:30:00,47.19,47.27,47.19,47.24,1060900.0,31.0716,31.1242,31.0716,31.1045,1060900.0
2010-11-18 15:00:00,47.24,47.26,47.2,47.21,660000.0,31.1045,31.1177,31.0782,31.0847,660000.0
2010-11-18 15:30:00,47.22,47.22,47.09,47.16,2277400.0,31.0913,31.0913,31.0057,31.0518,2277400.0
2010-11-19 09:30:00,46.96,47.0,46.67,46.76,1349800.0,30.9201,30.9465,30.7292,30.7884,1349800.0
2010-11-19 10:00:00,46.76,46.77,46.65,46.73,1642900.0,30.7884,30.795,30.716,30.7687,1642900.0
2010-11-19 10:30:00,46.73,46.95,46.69,46.9,779100.0,30.7687,30.9135,30.7424,30.8806,779100.0
2010-11-19 11:00:00,46.9,46.96,46.85,46.95,891100.0,30.8806,30.9201,30.8477,30.9135,891100.0
2010-11-19 11:30:00,46.96,47.03,46.94,47.0,601400.0,30.9201,30.9662,30.907,30.9465,601400.0
2010-11-19 12:00:00,47.0,47.02,46.96,46.98,344200.0,30.9465,30.9596,30.9201,30.9333,344200.0
2010-11-19 12:30:00,46.97,47.08,46.96,47.07,314000.0,30.9267,30.9991,30.9201,30.9926,314000.0
2010-11-19 13:00:00,47.07,47.11,47.05,47.05,311600.0,30.9926,31.0189,30.9794,30.9794,311600.0
2010-11-19 13:30:00,47.05,47.09,47.03,47.09,371000.0,30.9794,31.0057,30.9662,31.0057,371000.0
2010-11-19 14:00:00,47.08,47.17,47.08,47.11,306300.0,30.9991,31.0584,30.9991,31.0189,306300.0
2010-11-19 14:30:00,47.12,47.16,47.1,47.11,244900.0,31.0255,31.0518,31.0123,31.0189,244900.0
2010-11-19 15:00:00,47.12,47.14,47.08,47.1,555400.0,31.0255,31.0387,30.9991,31.0123,555400.0
2010-11-19 15:30:00,47.1,47.23,47.06,47.21,2176700.0,31.0123,31.0979,30.986,31.0847,2176700.0
2010-11-22 09:30:00,46.99,47.26,46.96,47.25,1627700.0,30.9399,31.1177,30.9201,31.1111,1627700.0
2010-11-22 10:00:00,47.25,47.26,47.04,47.04,805500.0,31.1111,31.1177,30.9728,30.9728,805500.0
2010-11-22 10:30:00,47.03,47.04,46.87,46.89,1068100.0,30.9662,30.9728,30.8609,30.874,1068100.0
2010-11-22 11:00:00,46.89,46.93,46.8,46.9,577600.0,30.874,30.9004,30.8148,30.8806,577600.0
2010-11-22 11:30:00,46.91,46.94,46.87,46.9,562500.0,30.8872,30.907,30.8609,30.8806,562500.0
2010-11-22 12:00:00,46.9,46.9,46.67,46.67,961900.0,30.8806,30.8806,30.7292,30.7292,961900.0
2010-11-22 12:30:00,46.67,46.67,46.53,46.63,1099500.0,30.7292,30.7292,30.637,30.7028,1099500.0
2010-11-22 13:00:00,46.62,46.68,46.59,46.66,494800.0,30.6963,30.7358,30.6765,30.7226,494800.0
2010-11-22 13:30:00,46.66,46.8,46.66,46.76,894500.0,30.7226,30.8148,30.7226,30.7884,894500.0
2010-11-22 14:00:00,46.77,46.85,46.73,46.79,720000.0,30.795,30.8477,30.7687,30.8082,720000.0
2010-11-22 14:30:00,46.8,46.99,46.79,46.96,568300.0,30.8148,30.9399,30.8082,30.9201,568300.0
2010-11-22 15:00:00,46.97,47.0,46.88,46.91,628800.0,30.9267,30.9465,30.8675,30.8872,628800.0
2010-11-22 15:30:00,46.92,47.13,46.88,47.11,3812900.0,30.8938,31.0321,30.8675,31.0189,3812900.0
2010-11-23 09:30:00,45.89,45.91,45.66,45.67,2401300.0,30.2156,30.2288,30.0642,30.0708,2401300.0
2010-11-23 10:00:00,45.67,45.78,45.63,45.71,2181400.0,30.0708,30.1432,30.0444,30.0971,2181400.0
2010-11-23 10:30:00,45.71,45.83,45.67,45.79,1092000.0,30.0971,30.1761,30.0708,30.1498,1092000.0
2010-11-23 11:00:00,45.79,45.79,45.52,45.53,1265000.0,30.1498,30.1498,29.972,29.9786,1265000.0
2010-11-23 11:30:00,45.52,45.61,45.46,45.58,801500.0,29.972,30.0312,29.9325,30.0115,801500.0
2010-11-23 12:00:00,45.58,45.62,45.49,45.6,866100.0,30.0115,30.0378,29.9522,30.0247,866100.0
2010-11-23 12:30:00,45.61,45.71,45.56,45.7,758200.0,30.0312,30.0971,29.9983,30.0905,758200.0
2010-11-23 13:00:00,45.71,45.72,45.62,45.69,662100.0,30.0971,30.1037,30.0378,30.0839,662100.0
2010-11-23 13:30:00,45.69,45.72,45.57,45.6,672700.0,30.0839,30.1037,30.0049,30.0247,672700.0
2010-11-23 14:00:00,45.6,45.67,45.48,45.52,705300.0,30.0247,30.0708,29.9456,29.972,705300.0
2010-11-23 14:30:00,45.51,45.59,45.47,45.58,723500.0,29.9654,30.0181,29.9391,30.0115,723500.0
2010-11-23 15:00:00,45.58,45.64,45.53,45.6,1178600.0,30.0115,30.051,29.9786,30.0247,1178600.0
2010-11-23 15:30:00,45.6,45.66,45.58,45.6,1777000.0,30.0247,30.0642,30.0115,30.0247,1777000.0
2010-11-24 09:30:00,46.33,46.43,46.28,46.39,2609300.0,30.5053,30.5712,30.4724,30.5448,2609300.0
2010-11-24 10:00:00,46.38,46.51,46.33,46.49,4587300.0,30.5382,30.6238,30.5053,30.6107,4587300.0
2010-11-24 10:30:00,46.48,46.6,46.47,46.53,4092700.0,30.6041,30.6831,30.5975,30.637,4092700.0
2010-11-24 11:00:00,46.52,46.58,46.47,46.5,1163000.0,30.6304,30.6699,30.5975,30.6173,1163000.0
2010-11-24 11:30:00,46.5,46.53,46.44,46.49,1182900.0,30.6173,30.637,30.5777,30.6107,1182900.0
2010-11-24 12:00:00,46.49,46.57,46.48,46.56,407400.0,30.6107,30.6633,30.6041,30.6568,407400.0
2010-11-24 12:30:00,46.56,46.64,46.55,46.62,372200.0,30.6568,30.7094,30.6502,30.6963,372200.0
2010-11-24 13:00:00,46.62,46.63,46.58,46.59,774400.0,30.6963,30.7028,30.6699,30.6765,774400.0
2010-11-24 13:30:00,46.59,46.62,46.58,46.59,510500.0,30.6765,30.6963,30.6699,30.6765,510500.0
2010-11-24 14:00:00,46.59,46.6,46.5,46.54,625400.0,30.6765,30.6831,30.6173,30.6436,625400.0
2010-11-24 14:30:00,46.54,46.59,46.54,46.58,505900.0,30.6436,30.6765,30.6436,30.6699,505900.0
2010-11-24 15:00:00,46.58,46.65,46.58,46.61,654300.0,30.6699,30.716,30.6699,30.6897,654300.0
2010-11-24 15:30:00,46.61,46.64,46.54,46.61,2340600.0,30.6897,30.7094,30.6436,30.6897,2340600.0
2010-11-26 09:30:00,45.7,45.79,45.6,45.79,2109000.0,30.0905,30.1498,30.0247,30.1498,2109000.0
2010-11-26 10:00:00,45.79,45.91,45.77,45.83,1299900.0,30.1498,30.2288,30.1366,30.1761,1299900.0
2010-11-26 10:30:00,45.83,45.85,45.69,45.7,1020700.0,30.1761,30.1893,30.0839,30.0905,1020700.0
2010-11-26 11:00:00,45.7,45.74,45.67,45.69,951800.0,30.0905,30.1168,30.0708,30.0839,951800.0
2010-11-26 11:30:00,45.69,45.71,45.62,45.67,671200.0,30.0839,30.0971,30.0378,30.0708,671200.0
2010-11-26 12:00:00,45.68,45.71,45.63,45.69,691400.0,30.0773,30.0971,30.0444,30.0839,691400.0
2010-11-26 12:30:00,45.69,45.7,45.58,45.59,1966400.0,30.0839,30.0905,30.0115,30.0181,1966400.0
2010-11-29 09:30:00,45.65,45.65,45.29,45.32,2592000.0,30.0576,30.0576,29.8205,29.8403,2592000.0
2010-11-29 10:00:00,45.32,45.37,45.2,45.27,1497200.0,29.8403,29.8732,29.7613,29.8074,1497200.0
2010-11-29 10:30:00,45.27,45.46,45.27,45.33,1717900.0,29.8074,29.9325,29.8074,29.8469,1717900.0
2010-11-29 11:00:00,45.34,45.49,45.31,45.45,1558500.0,29.8535,29.9522,29.8337,29.9259,1558500.0
2010-11-29 11:30:00,45.45,45.47,45.28,45.33,1061800.0,29.9259,29.9391,29.814,29.8469,1061800.0
2010-11-29 12:00:00,45.33,45.51,45.33,45.46,1059900.0,29.8469,29.9654,29.8469,29.9325,1059900.0
2010-11-29 12:30:00,45.46,45.52,45.44,45.48,1295200.0,29.9325,29.972,29.9193,29.9456,1295200.0
2010-11-29 13:00:00,45.48,45.49,45.37,45.4,684600.0,29.9456,29.9522,29.8732,29.893,684600.0
2010-11-29 13:30:00,45.4,45.43,45.34,45.41,662400.0,29.893,29.9127,29.8535,29.8996,662400.0
2010-11-29 14:00:00,45.41,45.57,45.39,45.57,919700.0,29.8996,30.0049,29.8864,30.0049,919700.0
2010-11-29 14:30:00,45.56,45.71,45.56,45.71,949100.0,29.9983,30.0971,29.9983,30.0971,949100.0
2010-11-29 15:00:00,45.71,45.81,45.7,45.81,1350100.0,30.0971,30.1629,30.0905,30.1629,1350100.0
2010-11-29 15:30:00,45.8,45.92,45.75,45.84,2431400.0,30.1563,30.2354,30.1234,30.1827,2431400.0
2010-11-30 09:30:00,45.28,45.44,45.21,45.44,3162000.0,29.814,29.9193,29.7679,29.9193,3162000.0
2010-11-30 10:00:00,45.43,45.65,45.37,45.61,1835400.0,29.9127,30.0576,29.8732,30.0312,1835400.0
2010-11-30 10:30:00,45.6,45.6,45.43,45.52,932500.0,30.0247,30.0247,29.9127,29.972,932500.0
2010-11-30 11:00:00,45.52,45.57,45.44,45.5,1801500.0,29.972,30.0049,29.9193,29.9588,1801500.0
2010-11-30 11:30:00,45.49,45.66,45.44,45.64,1318800.0,29.9522,30.0642,29.9193,30.051,1318800.0
2010-11-30 12:00:00,45.64,45.68,45.6,45.63,659600.0,30.051,30.0773,30.0247,30.0444,659600.0
2010-11-30 12:30:00,45.65,45.73,45.6,45.72,502000.0,30.0576,30.1103,30.0247,30.1037,502000.0
2010-11-30 13:00:00,45.72,45.88,45.7,45.82,948700.0,30.1037,30.209,30.0905,30.1695,948700.0
2010-11-30 13:30:00,45.83,45.84,45.73,45.77,819400.0,30.1761,30.1827,30.1103,30.1366,819400.0
2010-11-30 14:00:00,45.77,45.83,45.65,45.68,843400.0,30.1366,30.1761,30.0576,30.0773,843400.0
2010-11-30 14:30:00,45.68,45.68,45.6,45.63,1078800.0,30.0773,30.0773,30.0247,30.0444,1078800.0
2010-11-30 15:00:00,45.63,45.69,45.54,45.65,1341000.0,30.0444,30.0839,29.9852,30.0576,1341000.0
2010-11-30 15:30:00,45.65,45.66,45.49,45.53,2685600.0,30.0576,30.0642,29.9522,29.9786,2685600.0
2010-12-01 09:30:00,46.68,46.78,46.64,46.78,2527900.0,30.7358,30.8016,30.7094,30.8016,2527900.0
2010-12-01 10:00:00,46.78,46.8,46.58,46.58,1864100.0,30.8016,30.8148,30.6699,30.6699,1864100.0
2010-12-01 10:30:00,46.58,46.68,46.54,46.58,1408900.0,30.6699,30.7358,30.6436,30.6699,1408900.0
2010-12-01 11:00:00,46.58,46.62,46.55,46.57,1363400.0,30.6699,30.6963,30.6502,30.6633,1363400.0
2010-12-01 11:30:00,46.58,46.82,46.57,46.81,1466000.0,30.6699,30.828,30.6633,30.8214,1466000.0
2010-12-01 12:00:00,46.81,46.84,46.73,46.75,821000.0,30.8214,30.8411,30.7687,30.7819,821000.0
2010-12-01 12:30:00,46.76,46.85,46.74,46.83,829500.0,30.7884,30.8477,30.7753,30.8345,829500.0
2010-12-01 13:00:00,46.82,46.9,46.76,46.77,703100.0,30.828,30.8806,30.7884,30.795,703100.0
2010-12-01 13:30:00,46.76,46.88,46.76,46.88,272400.0,30.7884,30.8675,30.7884,30.8675,272400.0
2010-12-01 14:00:00,46.88,46.93,46.83,46.89,484700.0,30.8675,30.9004,30.8345,30.874,484700.0
2010-12-01 14:30:00,46.9,46.94,46.89,46.93,600100.0,30.8806,30.907,30.874,30.9004,600100.0
2010-12-01 15:00:00,46.93,46.95,46.85,46.92,899000.0,30.9004,30.9135,30.8477,30.8938,899000.0
2010-12-01 15:30:00,46.93,46.94,46.81,46.9,2479600.0,30.9004,30.907,30.8214,30.8806,2479600.0
2010-12-02 09:30:00,47.03,47.33,47.0,47.32,2137400.0,30.9662,31.1638,30.9465,31.1572,2137400.0
2010-12-02 10:00:00,47.32,47.54,47.32,47.51,2010600.0,31.1572,31.302,31.1572,31.2823,2010600.0
2010-12-02 10:30:00,47.51,47.56,47.47,47.55,991000.0,31.2823,31.3152,31.2559,31.3086,991000.0
2010-12-02 11:00:00,47.55,47.67,47.54,47.67,1294400.0,31.3086,31.3876,31.302,31.3876,1294400.0
2010-12-02 11:30:00,47.67,47.68,47.58,47.58,666200.0,31.3876,31.3942,31.3284,31.3284,666200.0
2010-12-02 12:00:00,47.59,47.61,47.55,47.56,704100.0,31.3349,31.3481,31.3086,31.3152,704100.0
2010-12-02 12:30:00,47.57,47.64,47.55,47.58,633800.0,31.3218,31.3679,31.3086,31.3284,633800.0
2010-12-02 13:00:00,47.59,47.62,47.53,47.56,397700.0,31.3349,31.3547,31.2954,31.3152,397700.0
2010-12-02 13:30:00,47.57,47.61,47.54,47.59,421200.0,31.3218,31.3481,31.302,31.3349,421200.0
2010-12-02 14:00:00,47.6,47.72,47.59,47.7,498600.0,31.3415,31.4205,31.3349,31.4074,498600.0
2010-12-02 14:30:00,47.69,47.7,47.63,47.63,309800.0,31.4008,31.4074,31.3613,31.3613,309800.0
2010-12-02 15:00:00,47.64,47.69,47.61,47.67,347500.0,31.3679,31.4008,31.3481,31.3876,347500.0
2010-12-02 15:30:00,47.68,47.68,47.61,47.66,1771700.0,31.3942,31.3942,31.3481,31.381,1771700.0
2010-12-03 09:30:00,47.3,47.57,47.26,47.51,2460200.0,31.144,31.3218,31.1177,31.2823,2460200.0
2010-12-03 10:00:00,47.51,47.65,47.51,47.59,1729100.0,31.2823,31.3745,31.2823,31.3349,1729100.0
2010-12-03 10:30:00,47.59,47.71,47.59,47.69,1203500.0,31.3349,31.414,31.3349,31.4008,1203500.0
2010-12-03 11:00:00,47.69,47.73,47.67,47.67,2111500.0,31.4008,31.4271,31.3876,31.3876,2111500.0
2010-12-03 11:30:00,47.67,47.7,47.6,47.62,1251300.0,31.3876,31.4074,31.3415,31.3547,1251300.0
2010-12-03 12:00:00,47.63,47.69,47.62,47.66,732600.0,31.3613,31.4008,31.3547,31.381,732600.0
2010-12-03 12:30:00,47.65,47.71,47.64,47.69,772800.0,31.3745,31.414,31.3679,31.4008,772800.0
2010-12-03 13:00:00,47.68,47.73,47.68,47.69,542200.0,31.3942,31.4271,31.3942,31.4008,542200.0
2010-12-03 13:30:00,47.69,47.7,47.64,47.69,829500.0,31.4008,31.4074,31.3679,31.4008,829500.0
2010-12-03 14:00:00,47.69,47.71,47.62,47.66,783900.0,31.4008,31.414,31.3547,31.381,783900.0
2010-12-03 14:30:00,47.65,47.74,47.65,47.74,972400.0,31.3745,31.4337,31.3745,31.4337,972400.0
2010-12-03 15:00:00,47.74,47.77,47.7,47.77,1118000.0,31.4337,31.4535,31.4074,31.4535,1118000.0
2010-12-03 15:30:00,47.77,47.91,47.74,47.8,3270600.0,31.4535,31.5456,31.4337,31.4732,3270600.0
2010-12-06 09:30:00,47.58,47.67,47.56,47.62,2365300.0,31.3284,31.3876,31.3152,31.3547,2365300.0
2010-12-06 10:00:00,47.61,47.71,47.58,47.7,1143400.0,31.3481,31.414,31.3284,31.4074,1143400.0
2010-12-06 10:30:00,47.71,47.72,47.59,47.64,1302400.0,31.414,31.4205,31.3349,31.3679,1302400.0
2010-12-06 11:00:00,47.64,47.69,47.58,47.64,959400.0,31.3679,31.4008,31.3284,31.3679,959400.0
2010-12-06 11:30:00,47.64,47.66,47.57,47.64,745600.0,31.3679,31.381,31.3218,31.3679,745600.0
2010-12-06 12:00:00,47.64,47.64,47.57,47.59,2636500.0,31.3679,31.3679,31.3218,31.3349,2636500.0
2010-12-06 12:30:00,47.59,47.63,47.58,47.63,441800.0,31.3349,31.3613,31.3284,31.3613,441800.0
2010-12-06 13:00:00,47.63,47.65,47.59,47.63,1890400.0,31.3613,31.3745,31.3349,31.3613,1890400.0
2010-12-06 13:30:00,47.64,47.75,47.62,47.74,897600.0,31.3679,31.4403,31.3547,31.4337,897600.0
2010-12-06 14:00:00,47.74,47.78,47.72,47.74,691000.0,31.4337,31.46,31.4205,31.4337,691000.0
2010-12-06 14:30:00,47.74,47.81,47.73,47.77,1050200.0,31.4337,31.4798,31.4271,31.4535,1050200.0
2010-12-06 15:00:00,47.78,47.82,47.75,47.79,738400.0,31.46,31.4864,31.4403,31.4666,738400.0
2010-12-06 15:30:00,47.79,47.86,47.76,47.79,2052000.0,31.4666,31.5127,31.4469,31.4666,2052000.0
2010-12-07 09:30:00,48.3,48.33,48.07,48.07,1782400.0,31.8024,31.8222,31.651,31.651,1782400.0
2010-12-07 10:00:00,48.07,48.08,47.97,47.98,1282000.0,31.651,31.6576,31.5852,31.5917,1282000.0
2010-12-07 10:30:00,47.97,48.03,47.9,47.99,1039800.0,31.5852,31.6247,31.5391,31.5983,1039800.0
2010-12-07 11:00:00,48.0,48.0,47.9,47.94,1015500.0,31.6049,31.6049,31.5391,31.5654,1015500.0
2010-12-07 11:30:00,47.94,48.01,47.9,47.92,987200.0,31.5654,31.6115,31.5391,31.5522,987200.0
2010-12-07 12:00:00,47.92,47.94,47.8,47.88,715300.0,31.5522,31.5654,31.4732,31.5259,715300.0
2010-12-07 12:30:00,47.88,47.94,47.84,47.94,535900.0,31.5259,31.5654,31.4996,31.5654,535900.0
2010-12-07 13:00:00,47.94,47.97,47.88,47.94,719500.0,31.5654,31.5852,31.5259,31.5654,719500.0
2010-12-07 13:30:00,47.94,47.96,47.88,47.92,720000.0,31.5654,31.5786,31.5259,31.5522,720000.0
2010-12-07 14:00:00,47.92,47.95,47.88,47.92,505800.0,31.5522,31.572,31.5259,31.5522,505800.0
2010-12-07 14:30:00,47.92,47.99,47.74,47.76,858200.0,31.5522,31.5983,31.4337,31.4469,858200.0
2010-12-07 15:00:00,47.76,47.82,47.62,47.7,2724600.0,31.4469,31.4864,31.3547,31.4074,2724600.0
2010-12-07 15:30:00,47.7,47.73,47.54,47.55,3747900.0,31.4074,31.4271,31.302,31.3086,3747900.0
2010-12-08 09:30:00,47.45,47.56,47.4,47.42,1461400.0,31.2428,31.3152,31.2098,31.223,1461400.0
2010-12-08 10:00:00,47.42,47.43,47.14,47.18,1518200.0,31.223,31.2296,31.0387,31.065,1518200.0
2010-12-08 10:30:00,47.17,47.18,47.0,47.13,1078700.0,31.0584,31.065,30.9465,31.0321,1078700.0
2010-12-08 11:00:00,47.13,47.19,47.1,47.14,1338500.0,31.0321,31.0716,31.0123,31.0387,1338500.0
2010-12-08 11:30:00,47.13,47.2,47.07,47.17,890400.0,31.0321,31.0782,30.9926,31.0584,890400.0
2010-12-08 12:00:00,47.17,47.19,47.13,47.15,1543400.0,31.0584,31.0716,31.0321,31.0452,1543400.0
2010-12-08 12:30:00,47.14,47.15,47.02,47.06,409200.0,31.0387,31.0452,30.9596,30.986,409200.0
2010-12-08 13:00:00,47.06,47.17,47.04,47.11,2552500.0,30.986,31.0584,30.9728,31.0189,2552500.0
2010-12-08 13:30:00,47.11,47.22,47.1,47.16,376700.0,31.0189,31.0913,31.0123,31.0518,376700.0
2010-12-08 14:00:00,47.16,47.23,47.13,47.21,447700.0,31.0518,31.0979,31.0321,31.0847,447700.0
2010-12-08 14:30:00,47.2,47.29,47.2,47.2,667200.0,31.0782,31.1374,31.0782,31.0782,667200.0
2010-12-08 15:00:00,47.19,47.24,47.14,47.14,1162700.0,31.0716,31.1045,31.0387,31.0387,1162700.0
2010-12-08 15:30:00,47.15,47.28,47.13,47.26,1669100.0,31.0452,31.1308,31.0321,31.1177,1669100.0
2010-12-09 09:30:00,47.43,47.44,47.26,47.36,1463300.0,31.2296,31.2362,31.1177,31.1835,1463300.0
2010-12-09 10:00:00,47.36,47.38,47.13,47.17,938900.0,31.1835,31.1967,31.0321,31.0584,938900.0
2010-12-09 10:30:00,47.17,47.21,47.04,47.09,1079200.0,31.0584,31.0847,30.9728,31.0057,1079200.0
2010-12-09 11:00:00,47.09,47.19,47.08,47.1,684200.0,31.0057,31.0716,30.9991,31.0123,684200.0
2010-12-09 11:30:00,47.11,47.15,46.97,47.07,1270600.0,31.0189,31.0452,30.9267,30.9926,1270600.0
2010-12-09 12:00:00,47.07,47.09,46.98,47.03,1991700.0,30.9926,31.0057,30.9333,30.9662,1991700.0
2010-12-09 12:30:00,47.02,47.12,47.01,47.09,859600.0,30.9596,31.0255,30.9531,31.0057,859600.0
2010-12-09 13:00:00,47.1,47.22,47.1,47.17,1442400.0,31.0123,31.0913,31.0123,31.0584,1442400.0
2010-12-09 13:30:00,47.17,47.18,47.11,47.16,1199300.0,31.0584,31.065,31.0189,31.0518,1199300.0
2010-12-09 14:00:00,47.16,47.16,47.07,47.11,954500.0,31.0518,31.0518,30.9926,31.0189,954500.0
2010-12-09 14:30:00,47.1,47.13,47.07,47.12,1299900.0,31.0123,31.0321,30.9926,31.0255,1299900.0
2010-12-09 15:00:00,47.13,47.14,47.09,47.11,992800.0,31.0321,31.0387,31.0057,31.0189,992800.0
2010-12-09 15:30:00,47.11,47.22,47.1,47.18,1948800.0,31.0189,31.0913,31.0123,31.065,1948800.0
2010-12-10 09:30:00,47.22,47.3,47.2,47.21,1518600.0,31.0913,31.144,31.0782,31.0847,1518600.0
2010-12-10 10:00:00,47.2,47.22,47.08,47.14,819700.0,31.0782,31.0913,30.9991,31.0387,819700.0
2010-12-10 10:30:00,47.15,47.16,47.08,47.13,959400.0,31.0452,31.0518,30.9991,31.0321,959400.0
2010-12-10 11:00:00,47.13,47.2,47.12,47.14,673800.0,31.0321,31.0782,31.0255,31.0387,673800.0
2010-12-10 11:30:00,47.14,47.22,47.12,47.22,610700.0,31.0387,31.0913,31.0255,31.0913,610700.0
2010-12-10 12:00:00,47.22,47.25,47.2,47.24,229500.0,31.0913,31.1111,31.0782,31.1045,229500.0
2010-12-10 12:30:00,47.24,47.31,47.23,47.29,368900.0,31.1045,31.1506,31.0979,31.1374,368900.0
2010-12-10 13:00:00,47.28,47.31,47.26,47.31,353000.0,31.1308,31.1506,31.1177,31.1506,353000.0
2010-12-10 13:30:00,47.31,47.39,47.31,47.37,471500.0,31.1506,31.2033,31.1506,31.1901,471500.0
2010-12-10 14:00:00,47.37,47.38,47.3,47.31,518100.0,31.1901,31.1967,31.144,31.1506,518100.0
2010-12-10 14:30:00,47.3,47.35,47.28,47.33,696900.0,31.144,31.1769,31.1308,31.1638,696900.0
2010-12-10 15:00:00,47.34,47.34,47.25,47.28,1863900.0,31.1703,31.1703,31.1111,31.1308,1863900.0
2010-12-10 15:30:00,47.28,47.4,47.28,47.39,3289100.0,31.1308,31.2098,31.1308,31.2033,3289100.0
2010-12-13 09:30:00,47.69,47.7,47.56,47.58,1515800.0,31.4008,31.4074,31.3152,31.3284,1515800.0
2010-12-13 10:00:00,47.58,47.71,47.58,47.67,714500.0,31.3284,31.414,31.3284,31.3876,714500.0
2010-12-13 10:30:00,47.66,47.78,47.66,47.77,1077500.0,31.381,31.46,31.381,31.4535,1077500.0
2010-12-13 11:00:00,47.77,47.82,47.75,47.77,491200.0,31.4535,31.4864,31.4403,31.4535,491200.0
2010-12-13 11:30:00,47.77,47.8,47.74,47.76,459200.0,31.4535,31.4732,31.4337,31.4469,459200.0
2010-12-13 12:00:00,47.76,47.79,47.73,47.76,326000.0,31.4469,31.4666,31.4271,31.4469,326000.0
2010-12-13 12:30:00,47.77,47.78,47.75,47.78,521700.0,31.4535,31.46,31.4403,31.46,521700.0
2010-12-13 13:00:00,47.77,47.83,47.77,47.83,319600.0,31.4535,31.493,31.4535,31.493,319600.0
2010-12-13 13:30:00,47.82,47.86,47.8,47.85,253200.0,31.4864,31.5127,31.4732,31.5061,253200.0
2010-12-13 14:00:00,47.86,47.88,47.83,47.84,521800.0,31.5127,31.5259,31.493,31.4996,521800.0
2010-12-13 14:30:00,47.84,47.88,47.81,47.82,1931000.0,31.4996,31.5259,31.4798,31.4864,1931000.0
2010-12-13 15:00:00,47.82,47.83,47.74,47.76,1731200.0,31.4864,31.493,31.4337,31.4469,1731200.0
2010-12-13 15:30:00,47.76,47.77,47.61,47.65,1519400.0,31.4469,31.4535,31.3481,31.3745,1519400.0
2010-12-14 09:30:00,47.72,47.77,47.65,47.72,2173800.0,31.4205,31.4535,31.3745,31.4205,2173800.0
2010-12-14 10:00:00,47.72,47.81,47.71,47.76,2974600.0,31.4205,31.4798,31.414,31.4469,2974600.0
2010-12-14 10:30:00,47.76,47.79,47.7,47.7,1259100.0,31.4469,31.4666,31.4074,31.4074,1259100.0
2010-12-14 11:00:00,47.7,47.75,47.68,47.75,4024700.0,31.4074,31.4403,31.3942,31.4403,4024700.0
2010-12-14 11:30:00,47.74,47.81,47.73,47.8,986500.0,31.4337,31.4798,31.4271,31.4732,986500.0
2010-12-14 12:00:00,47.8,47.82,47.76,47.79,1756300.0,31.4732,31.4864,31.4469,31.4666,1756300.0
2010-12-14 12:30:00,47.79,47.8,47.73,47.78,1390300.0,31.4666,31.4732,31.4271,31.46,1390300.0
2010-12-14 13:00:00,47.77,47.79,47.76,47.79,544300.0,31.4535,31.4666,31.4469,31.4666,544300.0
2010-12-14 13:30:00,47.79,47.81,47.77,47.78,484500.0,31.4666,31.4798,31.4535,31.46,484500.0
2010-12-14 14:00:00,47.78,47.83,47.72,47.74,1516100.0,31.46,31.493,31.4205,31.4337,1516100.0
2010-12-14 14:30:00,47.74,47.79,47.65,47.72,789800.0,31.4337,31.4666,31.3745,31.4205,789800.0
2010-12-14 15:00:00,47.72,47.74,47.58,47.61,903700.0,31.4205,31.4337,31.3284,31.3481,903700.0
2010-12-14 15:30:00,47.6,47.71,47.53,47.69,2283500.0,31.3415,31.414,31.2954,31.4008,2283500.0
2010-12-15 09:30:00,47.42,47.48,47.37,47.47,1480100.0,31.223,31.2625,31.1901,31.2559,1480100.0
2010-12-15 10:00:00,47.47,47.49,47.42,47.43,994800.0,31.2559,31.2691,31.223,31.2296,994800.0
2010-12-15 10:30:00,47.43,47.52,47.43,47.47,1294300.0,31.2296,31.2889,31.2296,31.2559,1294300.0
2010-12-15 11:00:00,47.47,47.49,47.36,47.4,1166600.0,31.2559,31.2691,31.1835,31.2098,1166600.0
2010-12-15 11:30:00,47.39,47.4,47.31,47.37,1426000.0,31.2033,31.2098,31.1506,31.1901,1426000.0
2010-12-15 12:00:00,47.37,47.38,47.33,47.35,581100.0,31.1901,31.1967,31.1638,31.1769,581100.0
2010-12-15 12:30:00,47.35,47.36,47.17,47.21,737900.0,31.1769,31.1835,31.0584,31.0847,737900.0
2010-12-15 13:00:00,47.22,47.25,47.19,47.22,1046400.0,31.0913,31.1111,31.0716,31.0913,1046400.0
2010-12-15 13:30:00,47.22,47.24,47.18,47.22,1831500.0,31.0913,31.1045,31.065,31.0913,1831500.0
2010-12-15 14:00:00,47.24,47.24,47.06,47.06,1332300.0,31.1045,31.1045,30.986,30.986,1332300.0
2010-12-15 14:30:00,47.06,47.07,46.93,46.97,1970100.0,30.986,30.9926,30.9004,30.9267,1970100.0
2010-12-15 15:00:00,46.97,47.12,46.95,47.07,1853900.0,30.9267,31.0255,30.9135,30.9926,1853900.0
2010-12-15 15:30:00,47.07,47.12,46.98,46.99,4974600.0,30.9926,31.0255,30.9333,30.9399,4974600.0
2010-12-16 09:30:00,47.04,47.1,46.86,46.87,3316000.0,30.9728,31.0123,30.8543,30.8609,3316000.0
2010-12-16 10:00:00,46.88,47.03,46.87,46.98,2813000.0,30.8675,30.9662,30.8609,30.9333,2813000.0
2010-12-16 10:30:00,46.98,47.03,46.94,47.03,2126800.0,30.9333,30.9662,30.907,30.9662,2126800.0
2010-12-16 11:00:00,47.03,47.2,47.02,47.19,1513700.0,30.9662,31.0782,30.9596,31.0716,1513700.0
2010-12-16 11:30:00,47.18,47.19,47.12,47.17,777500.0,31.065,31.0716,31.0255,31.0584,777500.0
2010-12-16 12:00:00,47.17,47.17,47.13,47.13,432700.0,31.0584,31.0584,31.0321,31.0321,432700.0
2010-12-16 12:30:00,47.14,47.24,47.13,47.24,429900.0,31.0387,31.1045,31.0321,31.1045,429900.0
2010-12-16 13:00:00,47.24,47.25,47.21,47.21,959200.0,31.1045,31.1111,31.0847,31.0847,959200.0
2010-12-16 13:30:00,47.21,47.25,47.17,47.21,661700.0,31.0847,31.1111,31.0584,31.0847,661700.0
2010-12-16 14:00:00,47.22,47.24,47.14,47.15,1223100.0,31.0913,31.1045,31.0387,31.0452,1223100.0
2010-12-16 14:30:00,47.15,47.17,47.11,47.11,1403800.0,31.0452,31.0584,31.0189,31.0189,1403800.0
2010-12-16 15:00:00,47.12,47.19,47.11,47.18,966700.0,31.0255,31.0716,31.0189,31.065,966700.0
2010-12-16 15:30:00,47.18,47.25,47.16,47.25,1985300.0,31.065,31.1111,31.0518,31.1111,1985300.0
2010-12-17 09:30:00,47.08,47.13,46.98,47.05,3588100.0,30.9991,31.0321,30.9333,30.9794,3588100.0
2010-12-17 10:00:00,47.05,47.19,47.01,47.16,1399600.0,30.9794,31.0716,30.9531,31.0518,1399600.0
2010-12-17 10:30:00,47.16,47.19,47.02,47.12,1061400.0,31.0518,31.0716,30.9596,31.0255,1061400.0
2010-12-17 11:00:00,47.11,47.14,47.08,47.1,932400.0,31.0189,31.0387,30.9991,31.0123,932400.0
2010-12-17 11:30:00,47.11,47.18,47.1,47.15,1068500.0,31.0189,31.065,31.0123,31.0452,1068500.0
2010-12-17 12:00:00,47.15,47.15,47.11,47.11,574100.0,31.0452,31.0452,31.0189,31.0189,574100.0
2010-12-17 12:30:00,47.11,47.15,47.1,47.15,622500.0,31.0189,31.0452,31.0123,31.0452,622500.0
2010-12-17 13:00:00,47.15,47.21,47.14,47.2,708000.0,31.0452,31.0847,31.0387,31.0782,708000.0
2010-12-17 13:30:00,47.19,47.24,47.17,47.23,731100.0,31.0716,31.1045,31.0584,31.0979,731100.0
2010-12-17 14:00:00,47.23,47.25,47.22,47.25,849300.0,31.0979,31.1111,31.0913,31.1111,849300.0
2010-12-17 14:30:00,47.25,47.26,47.23,47.25,741300.0,31.1111,31.1177,31.0979,31.1111,741300.0
2010-12-17 15:00:00,47.25,47.26,47.19,47.2,2121400.0,31.1111,31.1177,31.0716,31.0782,2121400.0
2010-12-17 15:30:00,47.21,47.22,47.15,47.22,3104200.0,31.0847,31.0913,31.0452,31.0913,3104200.0
2010-12-20 09:30:00,47.25,47.27,47.11,47.12,1223400.0,31.1111,31.1242,31.0189,31.0255,1223400.0
2010-12-20 10:00:00,47.12,47.13,46.93,46.99,1020800.0,31.0255,31.0321,30.9004,30.9399,1020800.0
2010-12-20 10:30:00,46.99,47.02,46.95,46.96,795200.0,30.9399,30.9596,30.9135,30.9201,795200.0
2010-12-20 11:00:00,46.95,47.05,46.94,47.05,378400.0,30.9135,30.9794,30.907,30.9794,378400.0
2010-12-20 11:30:00,47.05,47.1,47.03,47.1,572800.0,30.9794,31.0123,30.9662,31.0123,572800.0
2010-12-20 12:00:00,47.1,47.15,47.08,47.13,1015900.0,31.0123,31.0452,30.9991,31.0321,1015900.0
2010-12-20 12:30:00,47.14,47.14,47.07,47.14,1492600.0,31.0387,31.0387,30.9926,31.0387,1492600.0
2010-12-20 13:00:00,47.14,47.18,47.14,47.16,519900.0,31.0387,31.065,31.0387,31.0518,519900.0
2010-12-20 13:30:00,47.17,47.2,47.16,47.18,445700.0,31.0584,31.0782,31.0518,31.065,445700.0
2010-12-20 14:00:00,47.18,47.27,47.17,47.22,683000.0,31.065,31.1242,31.0584,31.0913,683000.0
2010-12-20 14:30:00,47.22,47.22,47.16,47.18,481000.0,31.0913,31.0913,31.0518,31.065,481000.0
2010-12-20 15:00:00,47.17,47.18,47.12,47.14,1085100.0,31.0584,31.065,31.0255,31.0387,1085100.0
2010-12-20 15:30:00,47.15,47.2,47.08,47.09,2210200.0,31.0452,31.0782,30.9991,31.0057,2210200.0
2010-12-21 09:30:00,47.61,47.67,47.59,47.66,2091500.0,31.3481,31.3876,31.3349,31.381,2091500.0
2010-12-21 10:00:00,47.66,47.68,47.61,47.63,911500.0,31.381,31.3942,31.3481,31.3613,911500.0
2010-12-21 10:30:00,47.63,47.67,47.6,47.65,634700.0,31.3613,31.3876,31.3415,31.3745,634700.0
2010-12-21 11:00:00,47.66,47.72,47.65,47.71,852900.0,31.381,31.4205,31.3745,31.414,852900.0
2010-12-21 11:30:00,47.71,47.77,47.7,47.74,1548200.0,31.414,31.4535,31.4074,31.4337,1548200.0
2010-12-21 12:00:00,47.74,47.82,47.74,47.81,769400.0,31.4337,31.4864,31.4337,31.4798,769400.0
2010-12-21 12:30:00,47.81,47.88,47.8,47.88,1120800.0,31.4798,31.5259,31.4732,31.5259,1120800.0
2010-12-21 13:00:00,47.88,47.88,47.82,47.83,790200.0,31.5259,31.5259,31.4864,31.493,790200.0
2010-12-21 13:30:00,47.82,47.83,47.8,47.81,1109800.0,31.4864,31.493,31.4732,31.4798,1109800.0
2010-12-21 14:00:00,47.82,47.84,47.8,47.81,1216100.0,31.4864,31.4996,31.4732,31.4798,1216100.0
2010-12-21 14:30:00,47.81,47.82,47.78,47.81,590400.0,31.4798,31.4864,31.46,31.4798,590400.0
2010-12-21 15:00:00,47.8,47.81,47.76,47.77,2193500.0,31.4732,31.4798,31.4469,31.4535,2193500.0
2010-12-21 15:30:00,47.78,47.79,47.66,47.71,2420200.0,31.46,31.4666,31.381,31.414,2420200.0
2010-12-22 09:30:00,46.88,46.92,46.84,46.89,1422200.0,31.4021,31.4289,31.3754,31.4088,1422200.0
2010-12-22 10:00:00,46.89,46.9,46.84,46.88,770800.0,31.4088,31.4155,31.3754,31.4021,770800.0
2010-12-22 10:30:00,46.87,46.89,46.84,46.87,457600.0,31.3954,31.4088,31.3754,31.3954,457600.0
2010-12-22 11:00:00,46.87,46.9,46.87,46.9,628700.0,31.3954,31.4155,31.3954,31.4155,628700.0
2010-12-22 11:30:00,46.9,46.95,46.89,46.93,401300.0,31.4155,31.449,31.4088,31.4356,401300.0
2010-12-22 12:00:00,46.94,46.97,46.91,46.97,382500.0,31.4423,31.4624,31.4222,31.4624,382500.0
2010-12-22 12:30:00,46.97,46.99,46.96,46.99,380400.0,31.4624,31.4758,31.4557,31.4758,380400.0
2010-12-22 13:00:00,46.99,47.0,46.97,46.99,416500.0,31.4758,31.4825,31.4624,31.4758,416500.0
2010-12-22 13:30:00,46.99,47.0,46.93,46.96,693300.0,31.4758,31.4825,31.4356,31.4557,693300.0
2010-12-22 14:00:00,46.96,46.98,46.95,46.98,776600.0,31.4557,31.4691,31.449,31.4691,776600.0
2010-12-22 14:30:00,46.98,46.99,46.95,46.99,854200.0,31.4691,31.4758,31.449,31.4758,854200.0
2010-12-22 15:00:00,46.98,47.01,46.98,47.0,1032600.0,31.4691,31.4892,31.4691,31.4825,1032600.0
2010-12-22 15:30:00,47.0,47.1,46.98,47.07,2728400.0,31.4825,31.5495,31.4691,31.5294,2728400.0
2010-12-23 09:30:00,46.87,46.98,46.87,46.96,827500.0,31.3954,31.4691,31.3954,31.4557,827500.0
2010-12-23 10:00:00,46.95,46.97,46.91,46.92,1224500.0,31.449,31.4624,31.4222,31.4289,1224500.0
2010-12-23 10:30:00,46.93,46.96,46.91,46.96,598400.0,31.4356,31.4557,31.4222,31.4557,598400.0
2010-12-23 11:00:00,46.96,47.01,46.94,47.0,684400.0,31.4557,31.4892,31.4423,31.4825,684400.0
2010-12-23 11:30:00,47.0,47.01,46.93,46.98,359000.0,31.4825,31.4892,31.4356,31.4691,359000.0
2010-12-23 12:00:00,46.98,46.99,46.95,46.99,221100.0,31.4691,31.4758,31.449,31.4758,221100.0
2010-12-23 12:30:00,46.98,47.0,46.96,46.99,362300.0,31.4691,31.4825,31.4557,31.4758,362300.0
2010-12-23 13:00:00,46.99,47.03,46.98,47.01,648000.0,31.4758,31.5026,31.4691,31.4892,648000.0
2010-12-23 13:30:00,47.01,47.02,46.98,46.99,124600.0,31.4892,31.4959,31.4691,31.4758,124600.0
2010-12-23 14:00:00,46.99,47.0,46.91,46.94,385100.0,31.4758,31.4825,31.4222,31.4423,385100.0
2010-12-23 14:30:00,46.94,47.0,46.93,47.0,425400.0,31.4423,31.4825,31.4356,31.4825,425400.0
2010-12-23 15:00:00,47.0,47.0,46.93,47.0,1129100.0,31.4825,31.4825,31.4356,31.4825,1129100.0
2010-12-23 15:30:00,46.99,47.01,46.93,46.98,1859700.0,31.4758,31.4892,31.4356,31.4691,1859700.0
2010-12-27 09:30:00,46.88,46.9,46.76,46.82,896200.0,31.4021,31.4155,31.3218,31.362,896200.0
2010-12-27 10:00:00,46.83,46.88,46.81,46.87,333100.0,31.3687,31.4021,31.3553,31.3954,333100.0
2010-12-27 10:30:00,46.86,46.87,46.82,46.85,175800.0,31.3887,31.3954,31.362,31.382,175800.0
2010-12-27 11:00:00,46.84,46.85,46.82,46.83,301200.0,31.3754,31.382,31.362,31.3687,301200.0
2010-12-27 11:30:00,46.83,46.83,46.78,46.78,246800.0,31.3687,31.3687,31.3352,31.3352,246800.0
2010-12-27 12:00:00,46.78,46.82,46.78,46.82,153100.0,31.3352,31.362,31.3352,31.362,153100.0
2010-12-27 12:30:00,46.81,46.82,46.81,46.82,184100.0,31.3553,31.362,31.3553,31.362,184100.0
2010-12-27 13:00:00,46.82,46.92,46.81,46.91,469300.0,31.362,31.4289,31.3553,31.4222,469300.0
2010-12-27 13:30:00,46.91,46.95,46.9,46.95,353300.0,31.4222,31.449,31.4155,31.449,353300.0
2010-12-27 14:00:00,46.95,46.96,46.93,46.94,278500.0,31.449,31.4557,31.4356,31.4423,278500.0
2010-12-27 14:30:00,46.93,46.98,46.93,46.96,192400.0,31.4356,31.4691,31.4356,31.4557,192400.0
2010-12-27 15:00:00,46.96,47.0,46.95,46.98,830300.0,31.4557,31.4825,31.449,31.4691,830300.0
2010-12-27 15:30:00,46.98,46.99,46.89,46.9,4348200.0,31.4691,31.4758,31.4088,31.4155,4348200.0
2010-12-28 09:30:00,47.02,47.03,46.9,46.91,1388400.0,31.4959,31.5026,31.4155,31.4222,1388400.0
2010-12-28 10:00:00,46.89,46.92,46.84,46.88,1394600.0,31.4088,31.4289,31.3754,31.4021,1394600.0
2010-12-28 10:30:00,46.88,46.89,46.83,46.83,458600.0,31.4021,31.4088,31.3687,31.3687,458600.0
2010-12-28 11:00:00,46.83,46.87,46.82,46.86,304000.0,31.3687,31.3954,31.362,31.3887,304000.0
2010-12-28 11:30:00,46.86,46.88,46.84,46.84,239000.0,31.3887,31.4021,31.3754,31.3754,239000.0
2010-12-28 12:00:00,46.84,46.86,46.83,46.86,266500.0,31.3754,31.3887,31.3687,31.3887,266500.0
2010-12-28 12:30:00,46.86,46.87,46.84,46.87,157300.0,31.3887,31.3954,31.3754,31.3954,157300.0
2010-12-28 13:00:00,46.87,46.89,46.86,46.88,328700.0,31.3954,31.4088,31.3887,31.4021,328700.0
2010-12-28 13:30:00,46.88,46.93,46.88,46.93,300900.0,31.4021,31.4356,31.4021,31.4356,300900.0
2010-12-28 14:00:00,46.93,46.97,46.92,46.96,398000.0,31.4356,31.4624,31.4289,31.4557,398000.0
2010-12-28 14:30:00,46.95,46.96,46.91,46.92,292700.0,31.449,31.4557,31.4222,31.4289,292700.0
2010-12-28 15:00:00,46.93,46.94,46.91,46.93,234600.0,31.4356,31.4423,31.4222,31.4356,234600.0
2010-12-28 15:30:00,46.94,46.95,46.91,46.91,661900.0,31.4423,31.449,31.4222,31.4222,661900.0
2010-12-29 09:30:00,47.29,47.36,47.28,47.36,616900.0,31.6768,31.7237,31.6701,31.7237,616900.0
2010-12-29 10:00:00,47.36,47.42,47.35,47.41,713100.0,31.7237,31.7639,31.717,31.7572,713100.0
2010-12-29 10:30:00,47.41,47.44,47.4,47.41,320500.0,31.7572,31.7773,31.7505,31.7572,320500.0
2010-12-29 11:00:00,47.41,47.45,47.4,47.43,374800.0,31.7572,31.784,31.7505,31.7706,374800.0
2010-12-29 11:30:00,47.43,47.48,47.43,47.44,2143900.0,31.7706,31.804,31.7706,31.7773,2143900.0
2010-12-29 12:00:00,47.45,47.47,47.44,47.46,456300.0,31.784,31.7973,31.7773,31.7907,456300.0
2010-12-29 12:30:00,47.46,47.52,47.45,47.51,580800.0,31.7907,31.8308,31.784,31.8241,580800.0
2010-12-29 13:00:00,47.51,47.55,47.5,47.54,553400.0,31.8241,31.8509,31.8174,31.8442,553400.0
2010-12-29 13:30:00,47.54,47.54,47.51,47.51,261800.0,31.8442,31.8442,31.8241,31.8241,261800.0
2010-12-29 14:00:00,47.52,47.52,47.47,47.49,429200.0,31.8308,31.8308,31.7973,31.8107,429200.0
2010-12-29 14:30:00,47.49,47.51,47.48,47.49,356300.0,31.8107,31.8241,31.804,31.8107,356300.0
2010-12-29 15:00:00,47.5,47.56,47.49,47.54,495600.0,31.8174,31.8576,31.8107,31.8442,495600.0
2010-12-29 15:30:00,47.54,47.56,47.5,47.51,1106100.0,31.8442,31.8576,31.8174,31.8241,1106100.0
2010-12-30 09:30:00,47.78,47.87,47.75,47.81,1373400.0,32.005,32.0653,31.9849,32.0251,1373400.0
2010-12-30 10:00:00,47.81,47.86,47.74,47.78,622100.0,32.0251,32.0586,31.9782,32.005,622100.0
2010-12-30 10:30:00,47.77,47.78,47.75,47.77,226300.0,31.9983,32.005,31.9849,31.9983,226300.0
2010-12-30 11:00:00,47.77,47.8,47.73,47.73,331400.0,31.9983,32.0184,31.9715,31.9715,331400.0
2010-12-30 11:30:00,47.74,47.74,47.66,47.68,306500.0,31.9782,31.9782,31.9246,31.938,306500.0
2010-12-30 12:00:00,47.68,47.72,47.68,47.72,149000.0,31.938,31.9648,31.938,31.9648,149000.0
2010-12-30 12:30:00,47.72,47.73,47.71,47.72,245800.0,31.9648,31.9715,31.9581,31.9648,245800.0
2010-12-30 13:00:00,47.72,47.73,47.69,47.72,169700.0,31.9648,31.9715,31.9447,31.9648,169700.0
2010-12-30 13:30:00,47.72,47.77,47.71,47.76,425800.0,31.9648,31.9983,31.9581,31.9916,425800.0
2010-12-30 14:00:00,47.76,47.82,47.75,47.8,429400.0,31.9916,32.0318,31.9849,32.0184,429400.0
2010-12-30 14:30:00,47.81,47.84,47.79,47.84,643100.0,32.0251,32.0452,32.0117,32.0452,643100.0
2010-12-30 15:00:00,47.84,47.88,47.82,47.88,487300.0,32.0452,32.072,32.0318,32.072,487300.0
2010-12-30 15:30:00,47.88,47.88,47.78,47.83,667800.0,32.072,32.072,32.005,32.0385,667800.0
2010-12-31 09:30:00,47.92,47.97,47.83,47.89,1124100.0,32.0988,32.1323,32.0385,32.0787,1124100.0
2010-12-31 10:00:00,47.9,47.98,47.89,47.98,443700.0,32.0854,32.139,32.0787,32.139,443700.0
2010-12-31 10:30:00,47.98,48.08,47.97,48.08,264300.0,32.139,32.206,32.1323,32.206,264300.0
2010-12-31 11:00:00,48.08,48.1,48.04,48.08,240700.0,32.206,32.2193,32.1792,32.206,240700.0
2010-12-31 11:30:00,48.09,48.09,48.06,48.07,256200.0,32.2127,32.2127,32.1926,32.1993,256200.0
2010-12-31 12:00:00,48.07,48.11,48.07,48.1,366000.0,32.1993,32.226,32.1993,32.2193,366000.0
2010-12-31 12:30:00,48.09,48.1,48.03,48.06,226900.0,32.2127,32.2193,32.1725,32.1926,226900.0
2010-12-31 13:00:00,48.06,48.1,48.05,48.09,299600.0,32.1926,32.2193,32.1859,32.2127,299600.0
2010-12-31 13:30:00,48.1,48.11,48.06,48.09,361700.0,32.2193,32.226,32.1926,32.2127,361700.0
2010-12-31 14:00:00,48.09,48.15,48.08,48.13,224400.0,32.2127,32.2528,32.206,32.2394,224400.0
2010-12-31 14:30:00,48.13,48.14,48.09,48.12,281600.0,32.2394,32.2461,32.2127,32.2327,281600.0
2010-12-31 15:00:00,48.12,48.12,48.08,48.1,461200.0,32.2327,32.2327,32.206,32.2193,461200.0
2010-12-31 15:30:00,48.1,48.15,48.02,48.15,968100.0,32.2193,32.2528,32.1658,32.2528,968100.0
2011-01-03 09:30:00,48.56,48.65,48.55,48.64,2131900.0,32.5275,32.5878,32.5208,32.5811,2131900.0
2011-01-03 10:00:00,48.64,48.69,48.58,48.65,1015700.0,32.5811,32.6146,32.5409,32.5878,1015700.0
2011-01-03 10:30:00,48.66,48.74,48.64,48.74,559300.0,32.5945,32.648,32.5811,32.648,559300.0
2011-01-03 11:00:00,48.74,48.77,48.72,48.76,1541200.0,32.648,32.6681,32.6347,32.6614,1541200.0
2011-01-03 11:30:00,48.76,48.8,48.74,48.79,1256000.0,32.6614,32.6882,32.648,32.6815,1256000.0
2011-01-03 12:00:00,48.78,48.8,48.77,48.78,1207400.0,32.6748,32.6882,32.6681,32.6748,1207400.0
2011-01-03 12:30:00,48.78,48.79,48.74,48.76,1128200.0,32.6748,32.6815,32.648,32.6614,1128200.0
2011-01-03 13:00:00,48.76,48.77,48.74,48.75,700000.0,32.6614,32.6681,32.648,32.6547,700000.0
2011-01-03 13:30:00,48.74,48.75,48.71,48.71,501600.0,32.648,32.6547,32.628,32.628,501600.0
2011-01-03 14:00:00,48.71,48.71,48.63,48.63,2093100.0,32.628,32.628,32.5744,32.5744,2093100.0
2011-01-03 14:30:00,48.63,48.66,48.61,48.66,1157100.0,32.5744,32.5945,32.561,32.5945,1157100.0
2011-01-03 15:00:00,48.66,48.66,48.55,48.56,1275300.0,32.5945,32.5945,32.5208,32.5275,1275300.0
2011-01-03 15:30:00,48.57,48.69,48.56,48.63,2988600.0,32.5342,32.6146,32.5275,32.5744,2988600.0
2011-01-04 09:30:00,48.8,48.83,48.59,48.61,1526700.0,32.6882,32.7083,32.5476,32.561,1526700.0
2011-01-04 10:00:00,48.61,48.65,48.55,48.6,1260600.0,32.561,32.5878,32.5208,32.5543,1260600.0
2011-01-04 10:30:00,48.6,48.6,48.47,48.48,767400.0,32.5543,32.5543,32.4672,32.4739,767400.0
2011-01-04 11:00:00,48.48,48.49,48.36,48.43,595100.0,32.4739,32.4806,32.3935,32.4404,595100.0
2011-01-04 11:30:00,48.44,48.5,48.4,48.41,566900.0,32.4471,32.4873,32.4203,32.427,566900.0
2011-01-04 12:00:00,48.42,48.43,48.32,48.34,415300.0,32.4337,32.4404,32.3667,32.3801,415300.0
2011-01-04 12:30:00,48.33,48.36,48.28,48.35,402900.0,32.3734,32.3935,32.3399,32.3868,402900.0
2011-01-04 13:00:00,48.36,48.46,48.35,48.46,589600.0,32.3935,32.4605,32.3868,32.4605,589600.0
2011-01-04 13:30:00,48.45,48.52,48.44,48.51,883800.0,32.4538,32.5007,32.4471,32.494,883800.0
2011-01-04 14:00:00,48.51,48.62,48.47,48.6,1250500.0,32.494,32.5677,32.4672,32.5543,1250500.0
2011-01-04 14:30:00,48.6,48.64,48.58,48.63,1894600.0,32.5543,32.5811,32.5409,32.5744,1894600.0
2011-01-04 15:00:00,48.63,48.75,48.62,48.72,3904700.0,32.5744,32.6547,32.5677,32.6347,3904700.0
2011-01-04 15:30:00,48.72,48.81,48.65,48.81,2946200.0,32.6347,32.6949,32.5878,32.6949,2946200.0
2011-01-05 09:30:00,48.37,48.47,48.35,48.45,3121600.0,32.4002,32.4672,32.3868,32.4538,3121600.0
2011-01-05 10:00:00,48.45,48.6,48.44,48.48,1798600.0,32.4538,32.5543,32.4471,32.4739,1798600.0
2011-01-05 10:30:00,48.47,48.55,48.42,48.51,1878600.0,32.4672,32.5208,32.4337,32.494,1878600.0
2011-01-05 11:00:00,48.51,48.63,48.49,48.61,1424000.0,32.494,32.5744,32.4806,32.561,1424000.0
2011-01-05 11:30:00,48.61,48.67,48.6,48.65,745500.0,32.561,32.6012,32.5543,32.5878,745500.0
2011-01-05 12:00:00,48.65,48.68,48.62,48.65,590500.0,32.5878,32.6079,32.5677,32.5878,590500.0
2011-01-05 12:30:00,48.65,48.69,48.64,48.67,467600.0,32.5878,32.6146,32.5811,32.6012,467600.0
2011-01-05 13:00:00,48.66,48.67,48.62,48.66,1407600.0,32.5945,32.6012,32.5677,32.5945,1407600.0
2011-01-05 13:30:00,48.66,48.73,48.65,48.72,1762200.0,32.5945,32.6413,32.5878,32.6347,1762200.0
2011-01-05 14:00:00,48.72,48.76,48.69,48.71,2173600.0,32.6347,32.6614,32.6146,32.628,2173600.0
2011-01-05 14:30:00,48.71,48.71,48.65,48.69,1425300.0,32.628,32.628,32.5878,32.6146,1425300.0
2011-01-05 15:00:00,48.69,48.76,48.68,48.72,658800.0,32.6146,32.6614,32.6079,32.6347,658800.0
2011-01-05 15:30:00,48.72,48.74,48.67,48.68,1559900.0,32.6347,32.648,32.6012,32.6079,1559900.0
2011-01-06 09:30:00,48.5,48.54,48.41,48.43,2642100.0,32.4873,32.5141,32.427,32.4404,2642100.0
2011-01-06 10:00:00,48.42,48.45,48.32,48.4,1816000.0,32.4337,32.4538,32.3667,32.4203,1816000.0
2011-01-06 10:30:00,48.4,48.46,48.28,48.31,6329700.0,32.4203,32.4605,32.3399,32.36,6329700.0
2011-01-06 11:00:00,48.3,48.32,48.09,48.16,824800.0,32.3533,32.3667,32.2127,32.2595,824800.0
2011-01-06 11:30:00,48.17,48.21,48.14,48.19,577300.0,32.2662,32.293,32.2461,32.2796,577300.0
2011-01-06 12:00:00,48.18,48.19,48.11,48.17,449200.0,32.2729,32.2796,32.226,32.2662,449200.0
2011-01-06 12:30:00,48.17,48.25,48.14,48.21,627400.0,32.2662,32.3198,32.2461,32.293,627400.0
2011-01-06 13:00:00,48.22,48.22,48.13,48.14,361600.0,32.2997,32.2997,32.2394,32.2461,361600.0
2011-01-06 13:30:00,48.14,48.26,48.14,48.26,309600.0,32.2461,32.3265,32.2461,32.3265,309600.0
2011-01-06 14:00:00,48.26,48.28,48.19,48.21,475900.0,32.3265,32.3399,32.2796,32.293,475900.0
2011-01-06 14:30:00,48.21,48.21,48.11,48.15,1219000.0,32.293,32.293,32.226,32.2528,1219000.0
2011-01-06 15:00:00,48.15,48.22,48.09,48.14,635400.0,32.2528,32.2997,32.2127,32.2461,635400.0
2011-01-06 15:30:00,48.14,48.22,48.12,48.19,2148600.0,32.2461,32.2997,32.2327,32.2796,2148600.0
2011-01-07 09:30:00,48.0,48.08,47.86,47.89,2616800.0,32.1524,32.206,32.0586,32.0787,2616800.0
2011-01-07 10:00:00,47.88,48.02,47.88,47.96,1046700.0,32.072,32.1658,32.072,32.1256,1046700.0
2011-01-07 10:30:00,47.97,47.99,47.85,47.9,658300.0,32.1323,32.1457,32.0519,32.0854,658300.0
2011-01-07 11:00:00,47.89,47.9,47.71,47.72,625300.0,32.0787,32.0854,31.9581,31.9648,625300.0
2011-01-07 11:30:00,47.72,47.72,47.6,47.65,1021000.0,31.9648,31.9648,31.8844,31.9179,1021000.0
2011-01-07 12:00:00,47.65,47.66,47.55,47.55,407500.0,31.9179,31.9246,31.8509,31.8509,407500.0
2011-01-07 12:30:00,47.55,47.57,47.39,47.51,603800.0,31.8509,31.8643,31.7438,31.8241,603800.0
2011-01-07 13:00:00,47.52,47.64,47.49,47.6,713200.0,31.8308,31.9112,31.8107,31.8844,713200.0
2011-01-07 13:30:00,47.59,47.65,47.54,47.56,440100.0,31.8777,31.9179,31.8442,31.8576,440100.0
2011-01-07 14:00:00,47.55,47.63,47.54,47.62,445100.0,31.8509,31.9045,31.8442,31.8978,445100.0
2011-01-07 14:30:00,47.62,47.69,47.58,47.62,579100.0,31.8978,31.9447,31.871,31.8978,579100.0
2011-01-07 15:00:00,47.62,47.75,47.58,47.71,4609500.0,31.8978,31.9849,31.871,31.9581,4609500.0
2011-01-07 15:30:00,47.71,47.77,47.68,47.73,2369200.0,31.9581,31.9983,31.938,31.9715,2369200.0
2011-01-10 09:30:00,47.28,47.3,47.03,47.03,1668400.0,31.6701,31.6835,31.5026,31.5026,1668400.0
2011-01-10 10:00:00,47.03,47.12,47.0,47.12,1132400.0,31.5026,31.5629,31.4825,31.5629,1132400.0
2011-01-10 10:30:00,47.11,47.19,47.09,47.13,802200.0,31.5562,31.6098,31.5428,31.5696,802200.0
2011-01-10 11:00:00,47.14,47.15,47.07,47.12,843300.0,31.5763,31.583,31.5294,31.5629,843300.0
2011-01-10 11:30:00,47.12,47.15,47.09,47.14,1411000.0,31.5629,31.583,31.5428,31.5763,1411000.0
2011-01-10 12:00:00,47.14,47.17,47.09,47.15,589500.0,31.5763,31.5964,31.5428,31.583,589500.0
2011-01-10 12:30:00,47.14,47.18,47.12,47.15,394000.0,31.5763,31.6031,31.5629,31.583,394000.0
2011-01-10 13:00:00,47.14,47.23,47.14,47.21,1242200.0,31.5763,31.6366,31.5763,31.6232,1242200.0
2011-01-10 13:30:00,47.21,47.23,47.19,47.22,597100.0,31.6232,31.6366,31.6098,31.6299,597100.0
2011-01-10 14:00:00,47.23,47.24,47.17,47.23,442400.0,31.6366,31.6433,31.5964,31.6366,442400.0
2011-01-10 14:30:00,47.22,47.28,47.22,47.27,498200.0,31.6299,31.6701,31.6299,31.6634,498200.0
2011-01-10 15:00:00,47.27,47.33,47.24,47.32,862900.0,31.6634,31.7036,31.6433,31.6969,862900.0
2011-01-10 15:30:00,47.33,47.34,47.26,47.27,1189400.0,31.7036,31.7103,31.6567,31.6634,1189400.0
2011-01-11 09:30:00,47.8,47.82,47.64,47.65,1490000.0,32.0184,32.0318,31.9112,31.9179,1490000.0
2011-01-11 10:00:00,47.65,47.69,47.63,47.69,994000.0,31.9179,31.9447,31.9045,31.9447,994000.0
2011-01-11 10:30:00,47.69,47.73,47.65,47.73,641900.0,31.9447,31.9715,31.9179,31.9715,641900.0
2011-01-11 11:00:00,47.73,47.8,47.73,47.78,746200.0,31.9715,32.0184,31.9715,32.005,746200.0
2011-01-11 11:30:00,47.79,47.81,47.75,47.79,684700.0,32.0117,32.0251,31.9849,32.0117,684700.0
2011-01-11 12:00:00,47.79,47.83,47.76,47.82,550700.0,32.0117,32.0385,31.9916,32.0318,550700.0
2011-01-11 12:30:00,47.82,47.86,47.81,47.85,394300.0,32.0318,32.0586,32.0251,32.0519,394300.0
2011-01-11 13:00:00,47.85,47.86,47.69,47.78,1946400.0,32.0519,32.0586,31.9447,32.005,1946400.0
2011-01-11 13:30:00,47.78,47.8,47.66,47.66,539100.0,32.005,32.0184,31.9246,31.9246,539100.0
2011-01-11 14:00:00,47.66,47.74,47.59,47.73,544700.0,31.9246,31.9782,31.8777,31.9715,544700.0
2011-01-11 14:30:00,47.72,47.74,47.68,47.71,567500.0,31.9648,31.9782,31.938,31.9581,567500.0
2011-01-11 15:00:00,47.71,47.75,47.69,47.74,728500.0,31.9581,31.9849,31.9447,31.9782,728500.0
2011-01-11 15:30:00,47.74,47.81,47.71,47.79,1316500.0,31.9782,32.0251,31.9581,32.0117,1316500.0
2011-01-12 09:30:00,48.44,48.45,48.35,48.4,1421100.0,32.4471,32.4538,32.3868,32.4203,1421100.0
2011-01-12 10:00:00,48.4,48.58,48.39,48.57,1497400.0,32.4203,32.5409,32.4136,32.5342,1497400.0
2011-01-12 10:30:00,48.57,48.63,48.54,48.63,979800.0,32.5342,32.5744,32.5141,32.5744,979800.0
2011-01-12 11:00:00,48.63,48.7,48.62,48.65,1376400.0,32.5744,32.6213,32.5677,32.5878,1376400.0
2011-01-12 11:30:00,48.65,48.68,48.64,48.65,654400.0,32.5878,32.6079,32.5811,32.5878,654400.0
2011-01-12 12:00:00,48.65,48.66,48.56,48.6,3047700.0,32.5878,32.5945,32.5275,32.5543,3047700.0
2011-01-12 12:30:00,48.6,48.61,48.55,48.55,310900.0,32.5543,32.561,32.5208,32.5208,310900.0
2011-01-12 13:00:00,48.56,48.59,48.55,48.59,411400.0,32.5275,32.5476,32.5208,32.5476,411400.0
2011-01-12 13:30:00,48.59,48.62,48.58,48.61,936100.0,32.5476,32.5677,32.5409,32.561,936100.0
2011-01-12 14:00:00,48.62,48.66,48.59,48.65,564600.0,32.5677,32.5945,32.5476,32.5878,564600.0
2011-01-12 14:30:00,48.66,48.68,48.63,48.64,552500.0,32.5945,32.6079,32.5744,32.5811,552500.0
2011-01-12 15:00:00,48.65,48.67,48.6,48.62,1120100.0,32.5878,32.6012,32.5543,32.5677,1120100.0
2011-01-12 15:30:00,48.62,48.67,48.6,48.67,4146000.0,32.5677,32.6012,32.5543,32.6012,4146000.0
2011-01-13 09:30:00,48.59,48.62,48.49,48.52,3032400.0,32.5476,32.5677,32.4806,32.5007,3032400.0
2011-01-13 10:00:00,48.52,48.53,48.36,48.44,1249500.0,32.5007,32.5074,32.3935,32.4471,1249500.0
2011-01-13 10:30:00,48.44,48.51,48.42,48.49,924600.0,32.4471,32.494,32.4337,32.4806,924600.0
2011-01-13 11:00:00,48.5,48.52,48.42,48.5,1266700.0,32.4873,32.5007,32.4337,32.4873,1266700.0
2011-01-13 11:30:00,48.51,48.58,48.51,48.53,490500.0,32.494,32.5409,32.494,32.5074,490500.0
2011-01-13 12:00:00,48.54,48.56,48.52,48.55,411600.0,32.5141,32.5275,32.5007,32.5208,411600.0
2011-01-13 12:30:00,48.55,48.56,48.49,48.54,825900.0,32.5208,32.5275,32.4806,32.5141,825900.0
2011-01-13 13:00:00,48.54,48.55,48.49,48.53,628300.0,32.5141,32.5208,32.4806,32.5074,628300.0
2011-01-13 13:30:00,48.53,48.54,48.45,48.48,571900.0,32.5074,32.5141,32.4538,32.4739,571900.0
2011-01-13 14:00:00,48.49,48.5,48.36,48.4,457700.0,32.4806,32.4873,32.3935,32.4203,457700.0
2011-01-13 14:30:00,48.41,48.41,48.24,48.25,2400500.0,32.427,32.427,32.3131,32.3198,2400500.0
2011-01-13 15:00:00,48.25,48.34,48.24,48.28,1010400.0,32.3198,32.3801,32.3131,32.3399,1010400.0
2011-01-13 15:30:00,48.29,48.34,48.19,48.33,4267200.0,32.3466,32.3801,32.2796,32.3734,4267200.0
2011-01-14 09:30:00,48.2,48.29,48.15,48.28,1901000.0,32.2863,32.3466,32.2528,32.3399,1901000.0
2011-01-14 10:00:00,48.28,48.34,48.18,48.19,828400.0,32.3399,32.3801,32.2729,32.2796,828400.0
2011-01-14 10:30:00,48.19,48.37,48.18,48.3,428900.0,32.2796,32.4002,32.2729,32.3533,428900.0
2011-01-14 11:00:00,48.3,48.38,48.29,48.31,502500.0,32.3533,32.4069,32.3466,32.36,502500.0
2011-01-14 11:30:00,48.31,48.33,48.27,48.27,412500.0,32.36,32.3734,32.3332,32.3332,412500.0
2011-01-14 12:00:00,48.27,48.36,48.26,48.33,427000.0,32.3332,32.3935,32.3265,32.3734,427000.0
2011-01-14 12:30:00,48.33,48.38,48.29,48.31,266600.0,32.3734,32.4069,32.3466,32.36,266600.0
2011-01-14 13:00:00,48.31,48.31,48.26,48.31,628400.0,32.36,32.36,32.3265,32.36,628400.0
2011-01-14 13:30:00,48.31,48.4,48.31,48.39,514400.0,32.36,32.4203,32.36,32.4136,514400.0
2011-01-14 14:00:00,48.39,48.45,48.39,48.42,1411900.0,32.4136,32.4538,32.4136,32.4337,1411900.0
2011-01-14 14:30:00,48.42,48.42,48.37,48.38,874900.0,32.4337,32.4337,32.4002,32.4069,874900.0
2011-01-14 15:00:00,48.39,48.41,48.35,48.35,886200.0,32.4136,32.427,32.3868,32.3868,886200.0
2011-01-14 15:30:00,48.36,48.46,48.34,48.45,1589000.0,32.3935,32.4605,32.3801,32.4538,1589000.0
2011-01-18 09:30:00,48.4,48.48,48.29,48.34,1756200.0,32.4203,32.4739,32.3466,32.3801,1756200.0
2011-01-18 10:00:00,48.34,48.43,48.3,48.41,887800.0,32.3801,32.4404,32.3533,32.427,887800.0
2011-01-18 10:30:00,48.41,48.41,48.3,48.32,855500.0,32.427,32.427,32.3533,32.3667,855500.0
2011-01-18 11:00:00,48.32,48.39,48.32,48.39,321200.0,32.3667,32.4136,32.3667,32.4136,321200.0
2011-01-18 11:30:00,48.38,48.41,48.36,48.37,531900.0,32.4069,32.427,32.3935,32.4002,531900.0
2011-01-18 12:00:00,48.38,48.39,48.33,48.34,332000.0,32.4069,32.4136,32.3734,32.3801,332000.0
2011-01-18 12:30:00,48.35,48.38,48.33,48.35,495700.0,32.3868,32.4069,32.3734,32.3868,495700.0
2011-01-18 13:00:00,48.36,48.4,48.35,48.4,518700.0,32.3935,32.4203,32.3868,32.4203,518700.0
2011-01-18 13:30:00,48.4,48.43,48.38,48.4,723100.0,32.4203,32.4404,32.4069,32.4203,723100.0
2011-01-18 14:00:00,48.39,48.42,48.38,48.41,404500.0,32.4136,32.4337,32.4069,32.427,404500.0
2011-01-18 14:30:00,48.42,48.44,48.37,48.4,587800.0,32.4337,32.4471,32.4002,32.4203,587800.0
2011-01-18 15:00:00,48.4,48.43,48.37,48.43,646300.0,32.4203,32.4404,32.4002,32.4404,646300.0
2011-01-18 15:30:00,48.43,48.48,48.42,48.46,1752600.0,32.4404,32.4739,32.4337,32.4605,1752600.0
2011-01-19 09:30:00,48.57,48.57,48.39,48.42,2169900.0,32.5342,32.5342,32.4136,32.4337,2169900.0
2011-01-19 10:00:00,48.41,48.45,48.27,48.28,651500.0,32.427,32.4538,32.3332,32.3399,651500.0
2011-01-19 10:30:00,48.28,48.28,48.18,48.19,699300.0,32.3399,32.3399,32.2729,32.2796,699300.0
2011-01-19 11:00:00,48.2,48.2,48.11,48.14,584400.0,32.2863,32.2863,32.226,32.2461,584400.0
2011-01-19 11:30:00,48.14,48.2,48.14,48.15,1220900.0,32.2461,32.2863,32.2461,32.2528,1220900.0
2011-01-19 12:00:00,48.16,48.19,48.15,48.15,355000.0,32.2595,32.2796,32.2528,32.2528,355000.0
2011-01-19 12:30:00,48.15,48.16,47.99,48.04,960200.0,32.2528,32.2595,32.1457,32.1792,960200.0
2011-01-19 13:00:00,48.04,48.12,48.01,48.12,544500.0,32.1792,32.2327,32.1591,32.2327,544500.0
2011-01-19 13:30:00,48.12,48.16,48.09,48.12,284400.0,32.2327,32.2595,32.2127,32.2327,284400.0
2011-01-19 14:00:00,48.12,48.13,48.01,48.03,536800.0,32.2327,32.2394,32.1591,32.1725,536800.0
2011-01-19 14:30:00,48.03,48.06,47.9,47.93,871000.0,32.1725,32.1926,32.0854,32.1055,871000.0
2011-01-19 15:00:00,47.94,48.0,47.88,47.95,1113600.0,32.1122,32.1524,32.072,32.1189,1113600.0
2011-01-19 15:30:00,47.95,48.06,47.91,48.06,1416500.0,32.1189,32.1926,32.0921,32.1926,1416500.0
2011-01-20 09:30:00,47.71,47.73,47.47,47.57,1305300.0,31.9581,31.9715,31.7973,31.8643,1305300.0
2011-01-20 10:00:00,47.58,47.64,47.38,47.42,931500.0,31.871,31.9112,31.7371,31.7639,931500.0
2011-01-20 10:30:00,47.43,47.43,47.15,47.16,1075800.0,31.7706,31.7706,31.583,31.5897,1075800.0
2011-01-20 11:00:00,47.16,47.28,47.15,47.18,659700.0,31.5897,31.6701,31.583,31.6031,659700.0
2011-01-20 11:30:00,47.19,47.32,47.15,47.31,632600.0,31.6098,31.6969,31.583,31.6902,632600.0
2011-01-20 12:00:00,47.32,47.47,47.32,47.45,707900.0,31.6969,31.7973,31.6969,31.784,707900.0
2011-01-20 12:30:00,47.45,47.53,47.44,47.53,528800.0,31.784,31.8375,31.7773,31.8375,528800.0
2011-01-20 13:00:00,47.52,47.53,47.39,47.41,522500.0,31.8308,31.8375,31.7438,31.7572,522500.0
2011-01-20 13:30:00,47.41,47.54,47.4,47.54,366200.0,31.7572,31.8442,31.7505,31.8442,366200.0
2011-01-20 14:00:00,47.54,47.65,47.52,47.6,408700.0,31.8442,31.9179,31.8308,31.8844,408700.0
2011-01-20 14:30:00,47.6,47.69,47.59,47.62,365100.0,31.8844,31.9447,31.8777,31.8978,365100.0
2011-01-20 15:00:00,47.62,47.62,47.52,47.53,558500.0,31.8978,31.8978,31.8308,31.8375,558500.0
2011-01-20 15:30:00,47.54,47.64,47.47,47.63,1947700.0,31.8442,31.9112,31.7973,31.9045,1947700.0
2011-01-21 09:30:00,47.63,47.7,47.6,47.69,2469200.0,31.9045,31.9514,31.8844,31.9447,2469200.0
2011-01-21 10:00:00,47.69,47.72,47.57,47.57,1126000.0,31.9447,31.9648,31.8643,31.8643,1126000.0
2011-01-21 10:30:00,47.56,47.61,47.5,47.51,987700.0,31.8576,31.8911,31.8174,31.8241,987700.0
2011-01-21 11:00:00,47.51,47.54,47.38,47.42,1372000.0,31.8241,31.8442,31.7371,31.7639,1372000.0
2011-01-21 11:30:00,47.42,47.43,47.25,47.3,1015200.0,31.7639,31.7706,31.65,31.6835,1015200.0
2011-01-21 12:00:00,47.3,47.37,47.26,47.36,399100.0,31.6835,31.7304,31.6567,31.7237,399100.0
2011-01-21 12:30:00,47.35,47.36,47.24,47.32,556400.0,31.717,31.7237,31.6433,31.6969,556400.0
2011-01-21 13:00:00,47.32,47.37,47.27,47.33,420400.0,31.6969,31.7304,31.6634,31.7036,420400.0
2011-01-21 13:30:00,47.33,47.36,47.29,47.34,391000.0,31.7036,31.7237,31.6768,31.7103,391000.0
2011-01-21 14:00:00,47.34,47.36,47.26,47.27,560900.0,31.7103,31.7237,31.6567,31.6634,560900.0
2011-01-21 14:30:00,47.26,47.33,47.25,47.26,548700.0,31.6567,31.7036,31.65,31.6567,548700.0
2011-01-21 15:00:00,47.25,47.28,47.22,47.22,1208400.0,31.65,31.6701,31.6299,31.6299,1208400.0
2011-01-21 15:30:00,47.22,47.23,47.13,47.15,1528700.0,31.6299,31.6366,31.5696,31.583,1528700.0
2011-01-24 09:30:00,47.16,47.3,47.12,47.18,1489400.0,31.5897,31.6835,31.5629,31.6031,1489400.0
2011-01-24 10:00:00,47.18,47.36,47.17,47.34,1209600.0,31.6031,31.7237,31.5964,31.7103,1209600.0
2011-01-24 10:30:00,47.34,47.43,47.31,47.43,471300.0,31.7103,31.7706,31.6902,31.7706,471300.0
2011-01-24 11:00:00,47.42,47.49,47.4,47.46,652300.0,31.7639,31.8107,31.7505,31.7907,652300.0
2011-01-24 11:30:00,47.47,47.49,47.43,47.44,555500.0,31.7973,31.8107,31.7706,31.7773,555500.0
2011-01-24 12:00:00,47.45,47.51,47.44,47.45,563900.0,31.784,31.8241,31.7773,31.784,563900.0
2011-01-24 12:30:00,47.44,47.49,47.42,47.45,242800.0,31.7773,31.8107,31.7639,31.784,242800.0
2011-01-24 13:00:00,47.44,47.47,47.41,47.44,405300.0,31.7773,31.7973,31.7572,31.7773,405300.0
2011-01-24 13:30:00,47.44,47.5,47.43,47.47,386800.0,31.7773,31.8174,31.7706,31.7973,386800.0
2011-01-24 14:00:00,47.47,47.52,47.45,47.46,541800.0,31.7973,31.8308,31.784,31.7907,541800.0
2011-01-24 14:30:00,47.45,47.48,47.4,47.4,1002300.0,31.784,31.804,31.7505,31.7505,1002300.0
2011-01-24 15:00:00,47.4,47.44,47.35,47.36,970400.0,31.7505,31.7773,31.717,31.7237,970400.0
2011-01-24 15:30:00,47.37,47.5,47.37,47.5,1350100.0,31.7304,31.8174,31.7304,31.8174,1350100.0
2011-01-25 09:30:00,47.31,47.37,47.23,47.35,1512500.0,31.6902,31.7304,31.6366,31.717,1512500.0
2011-01-25 10:00:00,47.35,47.39,47.09,47.12,1836500.0,31.717,31.7438,31.5428,31.5629,1836500.0
2011-01-25 10:30:00,47.11,47.26,47.11,47.24,489500.0,31.5562,31.6567,31.5562,31.6433,489500.0
2011-01-25 11:00:00,47.24,47.24,46.96,46.97,672800.0,31.6433,31.6433,31.4557,31.4624,672800.0
2011-01-25 11:30:00,46.97,46.99,46.92,46.98,527900.0,31.4624,31.4758,31.4289,31.4691,527900.0
2011-01-25 12:00:00,46.98,47.13,46.98,47.11,652300.0,31.4691,31.5696,31.4691,31.5562,652300.0
2011-01-25 12:30:00,47.11,47.13,47.07,47.08,529700.0,31.5562,31.5696,31.5294,31.5361,529700.0
2011-01-25 13:00:00,47.08,47.11,47.0,47.03,348500.0,31.5361,31.5562,31.4825,31.5026,348500.0
2011-01-25 13:30:00,47.03,47.09,46.99,47.07,847200.0,31.5026,31.5428,31.4758,31.5294,847200.0
2011-01-25 14:00:00,47.06,47.06,46.92,46.94,1474900.0,31.5227,31.5227,31.4289,31.4423,1474900.0
2011-01-25 14:30:00,46.94,47.01,46.9,46.96,578300.0,31.4423,31.4892,31.4155,31.4557,578300.0
2011-01-25 15:00:00,46.96,47.13,46.96,47.12,1736600.0,31.4557,31.5696,31.4557,31.5629,1736600.0
2011-01-25 15:30:00,47.13,47.22,47.05,47.19,2596800.0,31.5696,31.6299,31.516,31.6098,2596800.0
2011-01-26 09:30:00,47.66,47.69,47.51,47.56,2234300.0,31.9246,31.9447,31.8241,31.8576,2234300.0
2011-01-26 10:00:00,47.56,47.77,47.53,47.76,947600.0,31.8576,31.9983,31.8375,31.9916,947600.0
2011-01-26 10:30:00,47.76,47.77,47.64,47.67,721500.0,31.9916,31.9983,31.9112,31.9313,721500.0
2011-01-26 11:00:00,47.66,47.7,47.56,47.57,693200.0,31.9246,31.9514,31.8576,31.8643,693200.0
2011-01-26 11:30:00,47.56,47.63,47.54,47.57,890500.0,31.8576,31.9045,31.8442,31.8643,890500.0
2011-01-26 12:00:00,47.57,47.62,47.54,47.58,1114700.0,31.8643,31.8978,31.8442,31.871,1114700.0
2011-01-26 12:30:00,47.58,47.61,47.56,47.58,1574100.0,31.871,31.8911,31.8576,31.871,1574100.0
2011-01-26 13:00:00,47.58,47.64,47.55,47.63,1132000.0,31.871,31.9112,31.8509,31.9045,1132000.0
2011-01-26 13:30:00,47.63,47.66,47.57,47.64,1284000.0,31.9045,31.9246,31.8643,31.9112,1284000.0
2011-01-26 14:00:00,47.64,47.72,47.59,47.63,1202300.0,31.9112,31.9648,31.8777,31.9045,1202300.0
2011-01-26 14:30:00,47.62,47.74,47.61,47.72,988600.0,31.8978,31.9782,31.8911,31.9648,988600.0
2011-01-26 15:00:00,47.72,47.79,47.69,47.76,708300.0,31.9648,32.0117,31.9447,31.9916,708300.0
2011-01-26 15:30:00,47.76,47.76,47.63,47.63,1521200.0,31.9916,31.9916,31.9045,31.9045,1521200.0
2011-01-27 09:30:00,47.75,47.8,47.71,47.77,3580000.0,31.9849,32.0184,31.9581,31.9983,3580000.0
2011-01-27 10:00:00,47.77,47.81,47.7,47.75,1391100.0,31.9983,32.0251,31.9514,31.9849,1391100.0
2011-01-27 10:30:00,47.75,47.76,47.67,47.68,1340200.0,31.9849,31.9916,31.9313,31.938,1340200.0
2011-01-27 11:00:00,47.67,47.67,47.43,47.43,2455000.0,31.9313,31.9313,31.7706,31.7706,2455000.0
2011-01-27 11:30:00,47.44,47.53,47.44,47.51,1028800.0,31.7773,31.8375,31.7773,31.8241,1028800.0
2011-01-27 12:00:00,47.5,47.55,47.5,47.53,688000.0,31.8174,31.8509,31.8174,31.8375,688000.0
2011-01-27 12:30:00,47.53,47.59,47.52,47.58,567000.0,31.8375,31.8777,31.8308,31.871,567000.0
2011-01-27 13:00:00,47.58,47.59,47.54,47.56,921600.0,31.871,31.8777,31.8442,31.8576,921600.0
2011-01-27 13:30:00,47.56,47.58,47.51,47.57,917900.0,31.8576,31.871,31.8241,31.8643,917900.0
2011-01-27 14:00:00,47.57,47.59,47.49,47.49,714100.0,31.8643,31.8777,31.8107,31.8107,714100.0
2011-01-27 14:30:00,47.49,47.56,47.48,47.54,1102200.0,31.8107,31.8576,31.804,31.8442,1102200.0
2011-01-27 15:00:00,47.55,47.55,47.5,47.53,2313700.0,31.8509,31.8509,31.8174,31.8375,2313700.0
2011-01-27 15:30:00,47.52,47.53,47.4,47.47,4161200.0,31.8308,31.8375,31.7505,31.7973,4161200.0
2011-01-28 09:30:00,47.29,47.3,47.06,47.12,2393000.0,31.6768,31.6835,31.5227,31.5629,2393000.0
2011-01-28 10:00:00,47.12,47.12,46.8,46.82,1461300.0,31.5629,31.5629,31.3486,31.362,1461300.0
2011-01-28 10:30:00,46.82,46.84,46.64,46.66,1859200.0,31.362,31.3754,31.2414,31.2548,1859200.0
2011-01-28 11:00:00,46.65,46.68,46.58,46.58,1616200.0,31.2481,31.2682,31.2012,31.2012,1616200.0
2011-01-28 11:30:00,46.57,46.58,46.2,46.22,2145000.0,31.1945,31.2012,30.9467,30.96,2145000.0
2011-01-28 12:00:00,46.21,46.24,46.03,46.2,1690600.0,30.9534,30.9734,30.8328,30.9467,1690600.0
2011-01-28 12:30:00,46.19,46.35,46.15,46.31,968100.0,30.94,31.0471,30.9132,31.0203,968100.0
2011-01-28 13:00:00,46.31,46.32,46.04,46.05,1668600.0,31.0203,31.027,30.8395,30.8462,1668600.0
2011-01-28 13:30:00,46.05,46.12,45.92,46.1,1454700.0,30.8462,30.8931,30.7591,30.8797,1454700.0
2011-01-28 14:00:00,46.1,46.13,45.91,45.97,3165700.0,30.8797,30.8998,30.7524,30.7926,3165700.0
2011-01-28 14:30:00,45.97,46.13,45.94,46.05,3411300.0,30.7926,30.8998,30.7725,30.8462,3411300.0
2011-01-28 15:00:00,46.04,46.05,45.88,45.89,1545200.0,30.8395,30.8462,30.7323,30.739,1545200.0
2011-01-28 15:30:00,45.9,46.03,45.89,45.98,2557400.0,30.7457,30.8328,30.739,30.7993,2557400.0
2011-01-31 09:30:00,46.36,46.39,46.26,46.28,3138100.0,31.0538,31.0739,30.9868,31.0002,3138100.0
2011-01-31 10:00:00,46.27,46.44,46.24,46.42,2253100.0,30.9935,31.1074,30.9734,31.094,2253100.0
2011-01-31 10:30:00,46.42,46.51,46.37,46.48,1278400.0,31.094,31.1543,31.0605,31.1342,1278400.0
2011-01-31 11:00:00,46.48,46.54,46.42,46.44,918000.0,31.1342,31.1744,31.094,31.1074,918000.0
2011-01-31 11:30:00,46.44,46.52,46.42,46.51,773800.0,31.1074,31.161,31.094,31.1543,773800.0
2011-01-31 12:00:00,46.51,46.67,46.51,46.65,961100.0,31.1543,31.2615,31.1543,31.2481,961100.0
2011-01-31 12:30:00,46.65,46.66,46.55,46.55,658700.0,31.2481,31.2548,31.1811,31.1811,658700.0
2011-01-31 13:00:00,46.55,46.58,46.51,46.52,841200.0,31.1811,31.2012,31.1543,31.161,841200.0
2011-01-31 13:30:00,46.51,46.54,46.44,46.48,909700.0,31.1543,31.1744,31.1074,31.1342,909700.0
2011-01-31 14:00:00,46.48,46.51,46.39,46.39,1256100.0,31.1342,31.1543,31.0739,31.0739,1256100.0
2011-01-31 14:30:00,46.39,46.46,46.35,46.46,1496100.0,31.0739,31.1208,31.0471,31.1208,1496100.0
2011-01-31 15:00:00,46.45,46.51,46.44,46.47,1486400.0,31.1141,31.1543,31.1074,31.1275,1486400.0
2011-01-31 15:30:00,46.46,46.62,46.46,46.5,4324300.0,31.1208,31.228,31.1208,31.1476,4324300.0
2011-02-01 09:30:00,46.95,47.19,46.87,47.18,2073300.0,31.449,31.6098,31.3954,31.6031,2073300.0
2011-02-01 10:00:00,47.18,47.31,47.13,47.27,2553200.0,31.6031,31.6902,31.5696,31.6634,2553200.0
2011-02-01 10:30:00,47.28,47.4,47.27,47.33,2588800.0,31.6701,31.7505,31.6634,31.7036,2588800.0
2011-02-01 11:00:00,47.32,47.35,47.26,47.29,908800.0,31.6969,31.717,31.6567,31.6768,908800.0
2011-02-01 11:30:00,47.29,47.43,47.29,47.36,1394500.0,31.6768,31.7706,31.6768,31.7237,1394500.0
2011-02-01 12:00:00,47.36,47.54,47.34,47.52,4114800.0,31.7237,31.8442,31.7103,31.8308,4114800.0
2011-02-01 12:30:00,47.52,47.57,47.48,47.55,1181900.0,31.8308,31.8643,31.804,31.8509,1181900.0
2011-02-01 13:00:00,47.55,47.58,47.48,47.49,550900.0,31.8509,31.871,31.804,31.8107,550900.0
2011-02-01 13:30:00,47.49,47.5,47.44,47.44,518400.0,31.8107,31.8174,31.7773,31.7773,518400.0
2011-02-01 14:00:00,47.43,47.5,47.43,47.46,510100.0,31.7706,31.8174,31.7706,31.7907,510100.0
2011-02-01 14:30:00,47.47,47.52,47.45,47.5,1055700.0,31.7973,31.8308,31.784,31.8174,1055700.0
2011-02-01 15:00:00,47.5,47.54,47.46,47.49,2819300.0,31.8174,31.8442,31.7907,31.8107,2819300.0
2011-02-01 15:30:00,47.49,47.55,47.43,47.48,2840000.0,31.8107,31.8509,31.7706,31.804,2840000.0
2011-02-02 09:30:00,47.37,47.55,47.37,47.54,1679300.0,31.7304,31.8509,31.7304,31.8442,1679300.0
2011-02-02 10:00:00,47.54,47.7,47.45,47.68,1680500.0,31.8442,31.9514,31.784,31.938,1680500.0
2011-02-02 10:30:00,47.68,47.72,47.61,47.64,1362900.0,31.938,31.9648,31.8911,31.9112,1362900.0
2011-02-02 11:00:00,47.63,47.64,47.46,47.47,1004500.0,31.9045,31.9112,31.7907,31.7973,1004500.0
2011-02-02 11:30:00,47.48,47.5,47.44,47.45,1268200.0,31.804,31.8174,31.7773,31.784,1268200.0
2011-02-02 12:00:00,47.45,47.46,47.31,47.32,1591100.0,31.784,31.7907,31.6902,31.6969,1591100.0
2011-02-02 12:30:00,47.32,47.33,47.26,47.27,3211000.0,31.6969,31.7036,31.6567,31.6634,3211000.0
2011-02-02 13:00:00,47.26,47.29,47.24,47.26,1472600.0,31.6567,31.6768,31.6433,31.6567,1472600.0
2011-02-02 13:30:00,47.26,47.26,47.19,47.19,992300.0,31.6567,31.6567,31.6098,31.6098,992300.0
2011-02-02 14:00:00,47.2,47.22,47.17,47.19,1386800.0,31.6165,31.6299,31.5964,31.6098,1386800.0
2011-02-02 14:30:00,47.2,47.2,47.13,47.14,3246700.0,31.6165,31.6165,31.5696,31.5763,3246700.0
2011-02-02 15:00:00,47.15,47.18,47.12,47.13,5304900.0,31.583,31.6031,31.5629,31.5696,5304900.0
2011-02-02 15:30:00,47.12,47.14,47.07,47.13,3339300.0,31.5629,31.5763,31.5294,31.5696,3339300.0
2011-02-03 09:30:00,47.24,47.3,47.12,47.18,6179500.0,31.6433,31.6835,31.5629,31.6031,6179500.0
2011-02-03 10:00:00,47.17,47.21,46.83,46.95,1933100.0,31.5964,31.6232,31.3687,31.449,1933100.0
2011-02-03 10:30:00,46.96,47.0,46.92,46.95,2856300.0,31.4557,31.4825,31.4289,31.449,2856300.0
2011-02-03 11:00:00,46.95,46.95,46.85,46.95,1208200.0,31.449,31.449,31.382,31.449,1208200.0
2011-02-03 11:30:00,46.94,47.08,46.92,47.05,1290700.0,31.4423,31.5361,31.4289,31.516,1290700.0
2011-02-03 12:00:00,47.05,47.08,46.97,47.0,2934600.0,31.516,31.5361,31.4624,31.4825,2934600.0
2011-02-03 12:30:00,47.0,47.02,46.95,46.99,2925400.0,31.4825,31.4959,31.449,31.4758,2925400.0
2011-02-03 13:00:00,46.98,47.02,46.95,46.99,1550900.0,31.4691,31.4959,31.449,31.4758,1550900.0
2011-02-03 13:30:00,46.99,47.0,46.92,46.96,757700.0,31.4758,31.4825,31.4289,31.4557,757700.0
2011-02-03 14:00:00,46.95,47.0,46.91,46.94,925500.0,31.449,31.4825,31.4222,31.4423,925500.0
2011-02-03 14:30:00,46.94,47.06,46.93,47.02,1285700.0,31.4423,31.5227,31.4356,31.4959,1285700.0
2011-02-03 15:00:00,47.02,47.09,47.02,47.06,1336600.0,31.4959,31.5428,31.4959,31.5227,1336600.0
2011-02-03 15:30:00,47.06,47.09,47.01,47.06,2217200.0,31.5227,31.5428,31.4892,31.5227,2217200.0
2011-02-04 09:30:00,47.15,47.18,46.86,46.91,1401100.0,31.583,31.6031,31.3887,31.4222,1401100.0
2011-02-04 10:00:00,46.91,47.03,46.9,47.02,743400.0,31.4222,31.5026,31.4155,31.4959,743400.0
2011-02-04 10:30:00,47.02,47.03,46.74,46.77,2006800.0,31.4959,31.5026,31.3084,31.3285,2006800.0
2011-02-04 11:00:00,46.77,46.82,46.7,46.77,1250100.0,31.3285,31.362,31.2816,31.3285,1250100.0
2011-02-04 11:30:00,46.78,46.83,46.72,46.75,538300.0,31.3352,31.3687,31.295,31.3151,538300.0
2011-02-04 12:00:00,46.75,46.85,46.73,46.85,394200.0,31.3151,31.382,31.3017,31.382,394200.0
2011-02-04 12:30:00,46.84,46.89,46.82,46.83,560000.0,31.3754,31.4088,31.362,31.3687,560000.0
2011-02-04 13:00:00,46.84,47.02,46.83,47.0,585300.0,31.3754,31.4959,31.3687,31.4825,585300.0
2011-02-04 13:30:00,47.0,47.0,46.92,46.98,413900.0,31.4825,31.4825,31.4289,31.4691,413900.0
2011-02-04 14:00:00,46.98,46.99,46.94,46.95,472600.0,31.4691,31.4758,31.4423,31.449,472600.0
2011-02-04 14:30:00,46.95,46.96,46.86,46.95,686400.0,31.449,31.4557,31.3887,31.449,686400.0
2011-02-04 15:00:00,46.95,47.04,46.94,47.0,1053200.0,31.449,31.5093,31.4423,31.4825,1053200.0
2011-02-04 15:30:00,47.0,47.11,46.98,47.06,1135500.0,31.4825,31.5562,31.4691,31.5227,1135500.0
2011-02-07 09:30:00,46.93,47.07,46.86,47.0,2512000.0,31.4356,31.5294,31.3887,31.4825,2512000.0
2011-02-07 10:00:00,47.01,47.13,47.01,47.05,4822300.0,31.4892,31.5696,31.4892,31.516,4822300.0
2011-02-07 10:30:00,47.04,47.16,47.04,47.14,2024300.0,31.5093,31.5897,31.5093,31.5763,2024300.0
2011-02-07 11:00:00,47.14,47.23,47.12,47.18,4882500.0,31.5763,31.6366,31.5629,31.6031,4882500.0
2011-02-07 11:30:00,47.17,47.2,47.07,47.07,1327800.0,31.5964,31.6165,31.5294,31.5294,1327800.0
2011-02-07 12:00:00,47.07,47.09,47.0,47.0,2102400.0,31.5294,31.5428,31.4825,31.4825,2102400.0
2011-02-07 12:30:00,47.0,47.07,47.0,47.03,515300.0,31.4825,31.5294,31.4825,31.5026,515300.0
2011-02-07 13:00:00,47.03,47.04,46.99,46.99,685500.0,31.5026,31.5093,31.4758,31.4758,685500.0
2011-02-07 13:30:00,47.0,47.04,46.95,47.02,629400.0,31.4825,31.5093,31.449,31.4959,629400.0
2011-02-07 14:00:00,47.03,47.04,46.95,46.99,703000.0,31.5026,31.5093,31.449,31.4758,703000.0
2011-02-07 14:30:00,46.99,47.01,46.95,47.0,726200.0,31.4758,31.4892,31.449,31.4825,726200.0
2011-02-07 15:00:00,46.99,47.01,46.88,46.91,5060200.0,31.4758,31.4892,31.4021,31.4222,5060200.0
2011-02-07 15:30:00,46.91,46.96,46.88,46.92,3104600.0,31.4222,31.4557,31.4021,31.4289,3104600.0
2011-02-08 09:30:00,46.8,46.82,46.56,46.7,3377900.0,31.3486,31.362,31.1878,31.2816,3377900.0
2011-02-08 10:00:00,46.71,46.83,46.68,46.79,1537300.0,31.2883,31.3687,31.2682,31.3419,1537300.0
2011-02-08 10:30:00,46.79,46.8,46.73,46.73,1824900.0,31.3419,31.3486,31.3017,31.3017,1824900.0
2011-02-08 11:00:00,46.73,46.74,46.63,46.66,5176400.0,31.3017,31.3084,31.2347,31.2548,5176400.0
2011-02-08 11:30:00,46.66,46.73,46.66,46.71,1113600.0,31.2548,31.3017,31.2548,31.2883,1113600.0
2011-02-08 12:00:00,46.7,46.73,46.67,46.73,950400.0,31.2816,31.3017,31.2615,31.3017,950400.0
2011-02-08 12:30:00,46.73,46.76,46.69,46.75,958000.0,31.3017,31.3218,31.2749,31.3151,958000.0
2011-02-08 13:00:00,46.75,46.77,46.71,46.73,592100.0,31.3151,31.3285,31.2883,31.3017,592100.0
2011-02-08 13:30:00,46.72,46.74,46.71,46.72,745900.0,31.295,31.3084,31.2883,31.295,745900.0
2011-02-08 14:00:00,46.73,46.78,46.72,46.78,1078100.0,31.3017,31.3352,31.295,31.3352,1078100.0
2011-02-08 14:30:00,46.79,46.85,46.77,46.79,2337000.0,31.3419,31.382,31.3285,31.3419,2337000.0
2011-02-08 15:00:00,46.79,46.84,46.76,46.76,4322700.0,31.3419,31.3754,31.3218,31.3218,4322700.0
2011-02-08 15:30:00,46.76,46.85,46.75,46.8,5034400.0,31.3218,31.382,31.3151,31.3486,5034400.0
2011-02-09 09:30:00,46.22,46.26,46.01,46.03,6189500.0,30.96,30.9868,30.8194,30.8328,6189500.0
2011-02-09 10:00:00,46.04,46.2,46.03,46.1,4783500.0,30.8395,30.9467,30.8328,30.8797,4783500.0
2011-02-09 10:30:00,46.1,46.13,46.04,46.05,4139000.0,30.8797,30.8998,30.8395,30.8462,4139000.0
2011-02-09 11:00:00,46.04,46.05,45.83,45.85,3239700.0,30.8395,30.8462,30.6988,30.7122,3239700.0
2011-02-09 11:30:00,45.85,45.92,45.84,45.84,2168200.0,30.7122,30.7591,30.7055,30.7055,2168200.0
2011-02-09 12:00:00,45.84,45.91,45.78,45.84,3210700.0,30.7055,30.7524,30.6653,30.7055,3210700.0
2011-02-09 12:30:00,45.85,45.91,45.83,45.86,1473000.0,30.7122,30.7524,30.6988,30.7189,1473000.0
2011-02-09 13:00:00,45.86,45.97,45.85,45.95,1735900.0,30.7189,30.7926,30.7122,30.7792,1735900.0
2011-02-09 13:30:00,45.96,45.96,45.8,45.8,4106400.0,30.7859,30.7859,30.6787,30.6787,4106400.0
2011-02-09 14:00:00,45.8,45.81,45.65,45.7,3516100.0,30.6787,30.6854,30.5782,30.6117,3516100.0
2011-02-09 14:30:00,45.7,45.7,45.6,45.63,3898500.0,30.6117,30.6117,30.5447,30.5648,3898500.0
2011-02-09 15:00:00,45.63,45.75,45.62,45.75,2064500.0,30.5648,30.6452,30.5581,30.6452,2064500.0
2011-02-09 15:30:00,45.75,45.87,45.72,45.87,4657200.0,30.6452,30.7256,30.6251,30.7256,4657200.0
2011-02-10 09:30:00,45.16,45.3,45.0,45.14,3427400.0,30.25,30.3438,30.1428,30.2366,3427400.0
2011-02-10 10:00:00,45.14,45.34,45.06,45.3,4155300.0,30.2366,30.3706,30.183,30.3438,4155300.0
2011-02-10 10:30:00,45.3,45.35,45.23,45.26,3765200.0,30.3438,30.3773,30.2969,30.317,3765200.0
2011-02-10 11:00:00,45.26,45.45,45.24,45.45,2120600.0,30.317,30.4443,30.3036,30.4443,2120600.0
2011-02-10 11:30:00,45.44,45.52,45.43,45.46,3124400.0,30.4376,30.4912,30.4309,30.451,3124400.0
2011-02-10 12:00:00,45.46,45.47,45.41,45.46,1912200.0,30.451,30.4577,30.4175,30.451,1912200.0
2011-02-10 12:30:00,45.45,45.48,45.31,45.32,3567000.0,30.4443,30.4644,30.3505,30.3572,3567000.0
2011-02-10 13:00:00,45.32,45.45,45.3,45.35,3494100.0,30.3572,30.4443,30.3438,30.3773,3494100.0
2011-02-10 13:30:00,45.35,45.41,45.33,45.4,3314700.0,30.3773,30.4175,30.3639,30.4108,3314700.0
2011-02-10 14:00:00,45.4,45.42,45.36,45.41,2083600.0,30.4108,30.4242,30.384,30.4175,2083600.0
2011-02-10 14:30:00,45.41,45.45,45.37,45.38,2145100.0,30.4175,30.4443,30.3907,30.3974,2145100.0
2011-02-10 15:00:00,45.38,45.43,45.35,45.43,2072900.0,30.3974,30.4309,30.3773,30.4309,2072900.0
2011-02-10 15:30:00,45.43,45.45,45.28,45.42,6170200.0,30.4309,30.4443,30.3304,30.4242,6170200.0
2011-02-11 09:30:00,45.11,45.32,45.09,45.31,6619000.0,30.2165,30.3572,30.2031,30.3505,6619000.0
2011-02-11 10:00:00,45.31,45.5,45.31,45.49,2712800.0,30.3505,30.4778,30.3505,30.4711,2712800.0
2011-02-11 10:30:00,45.49,45.76,45.46,45.74,2072900.0,30.4711,30.6519,30.451,30.6385,2072900.0
2011-02-11 11:00:00,45.74,45.95,45.71,45.9,4544600.0,30.6385,30.7792,30.6184,30.7457,4544600.0
2011-02-11 11:30:00,45.9,45.93,45.81,45.85,1850800.0,30.7457,30.7658,30.6854,30.7122,1850800.0
2011-02-11 12:00:00,45.85,45.87,45.7,45.77,1909700.0,30.7122,30.7256,30.6117,30.6586,1909700.0
2011-02-11 12:30:00,45.77,45.85,45.76,45.82,1921200.0,30.6586,30.7122,30.6519,30.6921,1921200.0
2011-02-11 13:00:00,45.82,45.87,45.79,45.84,1535700.0,30.6921,30.7256,30.672,30.7055,1535700.0
2011-02-11 13:30:00,45.83,45.87,45.8,45.81,1469800.0,30.6988,30.7256,30.6787,30.6854,1469800.0
2011-02-11 14:00:00,45.81,45.92,45.8,45.92,864600.0,30.6854,30.7591,30.6787,30.7591,864600.0
2011-02-11 14:30:00,45.92,45.97,45.91,45.93,990400.0,30.7591,30.7926,30.7524,30.7658,990400.0
2011-02-11 15:00:00,45.93,45.96,45.91,45.93,1147500.0,30.7658,30.7859,30.7524,30.7658,1147500.0
2011-02-11 15:30:00,45.92,45.97,45.87,45.92,6235600.0,30.7591,30.7926,30.7256,30.7591,6235600.0
2011-02-14 09:30:00,46.02,46.05,45.95,45.96,3059400.0,30.8261,30.8462,30.7792,30.7859,3059400.0
2011-02-14 10:00:00,45.97,46.04,45.95,46.01,1829800.0,30.7926,30.8395,30.7792,30.8194,1829800.0
2011-02-14 10:30:00,46.01,46.04,45.9,45.93,2948700.0,30.8194,30.8395,30.7457,30.7658,2948700.0
2011-02-14 11:00:00,45.93,45.98,45.89,45.97,1866600.0,30.7658,30.7993,30.739,30.7926,1866600.0
2011-02-14 11:30:00,45.95,46.03,45.94,46.02,1273900.0,30.7792,30.8328,30.7725,30.8261,1273900.0
2011-02-14 12:00:00,46.03,46.05,46.01,46.03,706900.0,30.8328,30.8462,30.8194,30.8328,706900.0
2011-02-14 12:30:00,46.03,46.06,46.02,46.04,412000.0,30.8328,30.8529,30.8261,30.8395,412000.0
2011-02-14 13:00:00,46.05,46.06,46.01,46.05,479500.0,30.8462,30.8529,30.8194,30.8462,479500.0
2011-02-14 13:30:00,46.05,46.1,46.04,46.1,582200.0,30.8462,30.8797,30.8395,30.8797,582200.0
2011-02-14 14:00:00,46.09,46.1,46.0,46.03,1065600.0,30.873,30.8797,30.8127,30.8328,1065600.0
2011-02-14 14:30:00,46.03,46.04,46.0,46.02,1017400.0,30.8328,30.8395,30.8127,30.8261,1017400.0
2011-02-14 15:00:00,46.03,46.06,45.97,45.97,1689500.0,30.8328,30.8529,30.7926,30.7926,1689500.0
2011-02-14 15:30:00,45.98,45.99,45.9,45.91,2673600.0,30.7993,30.806,30.7457,30.7524,2673600.0
2011-02-15 09:30:00,45.93,46.01,45.89,46.0,1815400.0,30.7658,30.8194,30.739,30.8127,1815400.0
2011-02-15 10:00:00,46.0,46.02,45.8,45.8,1086900.0,30.8127,30.8261,30.6787,30.6787,1086900.0
2011-02-15 10:30:00,45.81,45.9,45.8,45.87,751600.0,30.6854,30.7457,30.6787,30.7256,751600.0
2011-02-15 11:00:00,45.87,45.97,45.87,45.96,819700.0,30.7256,30.7926,30.7256,30.7859,819700.0
2011-02-15 11:30:00,45.96,46.01,45.92,45.98,907800.0,30.7859,30.8194,30.7591,30.7993,907800.0
2011-02-15 12:00:00,45.97,46.05,45.96,46.04,1188800.0,30.7926,30.8462,30.7859,30.8395,1188800.0
2011-02-15 12:30:00,46.03,46.09,46.03,46.08,1017400.0,30.8328,30.873,30.8328,30.8663,1017400.0
2011-02-15 13:00:00,46.08,46.12,46.05,46.09,889200.0,30.8663,30.8931,30.8462,30.873,889200.0
2011-02-15 13:30:00,46.1,46.15,46.09,46.11,1122400.0,30.8797,30.9132,30.873,30.8864,1122400.0
2011-02-15 14:00:00,46.12,46.13,45.94,45.95,831700.0,30.8931,30.8998,30.7725,30.7792,831700.0
2011-02-15 14:30:00,45.95,46.04,45.94,46.01,1080300.0,30.7792,30.8395,30.7725,30.8194,1080300.0
2011-02-15 15:00:00,46.01,46.06,45.98,45.99,990700.0,30.8194,30.8529,30.7993,30.806,990700.0
2011-02-15 15:30:00,46.0,46.04,45.94,46.0,2777500.0,30.8127,30.8395,30.7725,30.8127,2777500.0
2011-02-16 09:30:00,46.19,46.21,46.05,46.12,3106600.0,30.94,30.9534,30.8462,30.8931,3106600.0
2011-02-16 10:00:00,46.11,46.29,46.08,46.23,1280400.0,30.8864,31.0069,30.8663,30.9667,1280400.0
2011-02-16 10:30:00,46.24,46.42,46.23,46.39,1150900.0,30.9734,31.094,30.9667,31.0739,1150900.0
2011-02-16 11:00:00,46.39,46.41,46.28,46.28,3460700.0,31.0739,31.0873,31.0002,31.0002,3460700.0
2011-02-16 11:30:00,46.27,46.29,46.17,46.22,1130000.0,30.9935,31.0069,30.9266,30.96,1130000.0
2011-02-16 12:00:00,46.23,46.24,46.08,46.13,890300.0,30.9667,30.9734,30.8663,30.8998,890300.0
2011-02-16 12:30:00,46.13,46.21,46.11,46.18,719400.0,30.8998,30.9534,30.8864,30.9333,719400.0
2011-02-16 13:00:00,46.18,46.21,46.13,46.2,958400.0,30.9333,30.9534,30.8998,30.9467,958400.0
2011-02-16 13:30:00,46.2,46.28,46.2,46.28,584000.0,30.9467,31.0002,30.9467,31.0002,584000.0
2011-02-16 14:00:00,46.28,46.28,46.19,46.28,963600.0,31.0002,31.0002,30.94,31.0002,963600.0
2011-02-16 14:30:00,46.28,46.4,46.27,46.35,632900.0,31.0002,31.0806,30.9935,31.0471,632900.0
2011-02-16 15:00:00,46.34,46.43,46.33,46.38,1688200.0,31.0404,31.1007,31.0337,31.0672,1688200.0
2011-02-16 15:30:00,46.38,46.42,46.34,46.39,2501400.0,31.0672,31.094,31.0404,31.0739,2501400.0
2011-02-17 09:30:00,46.3,46.36,46.21,46.33,2018700.0,31.0136,31.0538,30.9534,31.0337,2018700.0
2011-02-17 10:00:00,46.33,46.4,46.31,46.37,3283400.0,31.0337,31.0806,31.0203,31.0605,3283400.0
2011-02-17 10:30:00,46.38,46.4,46.33,46.34,1070500.0,31.0672,31.0806,31.0337,31.0404,1070500.0
2011-02-17 11:00:00,46.34,46.54,46.33,46.54,1269400.0,31.0404,31.1744,31.0337,31.1744,1269400.0
2011-02-17 11:30:00,46.54,46.58,46.51,46.55,964800.0,31.1744,31.2012,31.1543,31.1811,964800.0
2011-02-17 12:00:00,46.55,46.56,46.47,46.48,510800.0,31.1811,31.1878,31.1275,31.1342,510800.0
2011-02-17 12:30:00,46.48,46.53,46.48,46.51,373100.0,31.1342,31.1677,31.1342,31.1543,373100.0
2011-02-17 13:00:00,46.5,46.63,46.5,46.59,704100.0,31.1476,31.2347,31.1476,31.2079,704100.0
2011-02-17 13:30:00,46.59,46.61,46.56,46.61,409500.0,31.2079,31.2213,31.1878,31.2213,409500.0
2011-02-17 14:00:00,46.61,46.68,46.59,46.59,2923500.0,31.2213,31.2682,31.2079,31.2079,2923500.0
2011-02-17 14:30:00,46.59,46.6,46.54,46.59,582700.0,31.2079,31.2146,31.1744,31.2079,582700.0
2011-02-17 15:00:00,46.6,46.66,46.59,46.64,1173800.0,31.2146,31.2548,31.2079,31.2414,1173800.0
2011-02-17 15:30:00,46.64,46.65,46.6,46.62,2345000.0,31.2414,31.2481,31.2146,31.228,2345000.0
2011-02-18 09:30:00,46.81,46.85,46.63,46.69,4391800.0,31.3553,31.382,31.2347,31.2749,4391800.0
2011-02-18 10:00:00,46.69,46.74,46.64,46.73,834100.0,31.2749,31.3084,31.2414,31.3017,834100.0
2011-02-18 10:30:00,46.73,46.82,46.72,46.74,2163800.0,31.3017,31.362,31.295,31.3084,2163800.0
2011-02-18 11:00:00,46.74,46.91,46.72,46.9,1271600.0,31.3084,31.4222,31.295,31.4155,1271600.0
2011-02-18 11:30:00,46.9,46.97,46.9,46.95,1333900.0,31.4155,31.4624,31.4155,31.449,1333900.0
2011-02-18 12:00:00,46.96,47.0,46.94,46.97,459400.0,31.4557,31.4825,31.4423,31.4624,459400.0
2011-02-18 12:30:00,46.98,46.98,46.9,46.93,489600.0,31.4691,31.4691,31.4155,31.4356,489600.0
2011-02-18 13:00:00,46.93,46.95,46.88,46.89,462100.0,31.4356,31.449,31.4021,31.4088,462100.0
2011-02-18 13:30:00,46.89,46.9,46.77,46.85,665400.0,31.4088,31.4155,31.3285,31.382,665400.0
2011-02-18 14:00:00,46.86,46.87,46.75,46.75,749100.0,31.3887,31.3954,31.3151,31.3151,749100.0
2011-02-18 14:30:00,46.75,46.8,46.74,46.77,1920300.0,31.3151,31.3486,31.3084,31.3285,1920300.0
2011-02-18 15:00:00,46.77,46.81,46.74,46.78,745700.0,31.3285,31.3553,31.3084,31.3352,745700.0
2011-02-18 15:30:00,46.78,46.9,46.76,46.9,1419400.0,31.3352,31.4155,31.3218,31.4155,1419400.0
2011-02-22 09:30:00,45.99,46.17,45.88,46.16,2522000.0,30.806,30.9266,30.7323,30.9199,2522000.0
2011-02-22 10:00:00,46.15,46.19,46.05,46.06,1863800.0,30.9132,30.94,30.8462,30.8529,1863800.0
2011-02-22 10:30:00,46.07,46.18,46.02,46.13,1746200.0,30.8596,30.9333,30.8261,30.8998,1746200.0
2011-02-22 11:00:00,46.13,46.13,45.88,45.92,1740200.0,30.8998,30.8998,30.7323,30.7591,1740200.0
2011-02-22 11:30:00,45.92,45.92,45.71,45.71,1930500.0,30.7591,30.7591,30.6184,30.6184,1930500.0
2011-02-22 12:00:00,45.71,45.72,45.57,45.6,1697500.0,30.6184,30.6251,30.5247,30.5447,1697500.0
2011-02-22 12:30:00,45.6,45.6,45.37,45.41,1261500.0,30.5447,30.5447,30.3907,30.4175,1261500.0
2011-02-22 13:00:00,45.41,45.49,45.29,45.35,1025500.0,30.4175,30.4711,30.3371,30.3773,1025500.0
2011-02-22 13:30:00,45.34,45.38,45.25,45.31,863000.0,30.3706,30.3974,30.3103,30.3505,863000.0
2011-02-22 14:00:00,45.31,45.43,45.26,45.41,1206900.0,30.3505,30.4309,30.317,30.4175,1206900.0
2011-02-22 14:30:00,45.42,45.58,45.41,45.52,1189300.0,30.4242,30.5314,30.4175,30.4912,1189300.0
2011-02-22 15:00:00,45.53,45.55,45.31,45.34,2231400.0,30.4979,30.5113,30.3505,30.3706,2231400.0
2011-02-22 15:30:00,45.34,45.42,45.29,45.33,5016400.0,30.3706,30.4242,30.3371,30.3639,5016400.0
2011-02-23 09:30:00,45.47,45.57,45.36,45.38,3280100.0,30.4577,30.5247,30.384,30.3974,3280100.0
2011-02-23 10:00:00,45.39,45.63,45.26,45.61,2195600.0,30.4041,30.5648,30.317,30.5514,2195600.0
2011-02-23 10:30:00,45.62,45.64,45.44,45.62,3105600.0,30.5581,30.5715,30.4376,30.5581,3105600.0
2011-02-23 11:00:00,45.63,45.69,45.58,45.61,1735500.0,30.5648,30.605,30.5314,30.5514,1735500.0
2011-02-23 11:30:00,45.6,45.6,45.35,45.36,2581100.0,30.5447,30.5447,30.3773,30.384,2581100.0
2011-02-23 12:00:00,45.35,45.36,45.05,45.2,3026700.0,30.3773,30.384,30.1763,30.2768,3026700.0
2011-02-23 12:30:00,45.21,45.22,45.04,45.07,1278000.0,30.2835,30.2902,30.1696,30.1897,1278000.0
2011-02-23 13:00:00,45.07,45.11,44.89,45.04,1819800.0,30.1897,30.2165,30.0692,30.1696,1819800.0
2011-02-23 13:30:00,45.04,45.25,44.99,45.18,1714000.0,30.1696,30.3103,30.1361,30.2634,1714000.0
2011-02-23 14:00:00,45.19,45.32,45.16,45.26,1173900.0,30.2701,30.3572,30.25,30.317,1173900.0
2011-02-23 14:30:00,45.26,45.34,45.16,45.34,844800.0,30.317,30.3706,30.25,30.3706,844800.0
2011-02-23 15:00:00,45.34,45.43,45.3,45.33,1303900.0,30.3706,30.4309,30.3438,30.3639,1303900.0
2011-02-23 15:30:00,45.33,45.36,45.26,45.31,2593500.0,30.3639,30.384,30.317,30.3505,2593500.0
2011-02-24 09:30:00,45.33,45.44,45.2,45.38,2592300.0,30.3639,30.4376,30.2768,30.3974,2592300.0
2011-02-24 10:00:00,45.38,45.45,45.27,45.31,2184400.0,30.3974,30.4443,30.3237,30.3505,2184400.0
2011-02-24 10:30:00,45.32,45.33,45.2,45.3,882000.0,30.3572,30.3639,30.2768,30.3438,882000.0
2011-02-24 11:00:00,45.29,45.34,45.18,45.31,1104100.0,30.3371,30.3706,30.2634,30.3505,1104100.0
2011-02-24 11:30:00,45.32,45.35,45.16,45.21,1861300.0,30.3572,30.3773,30.25,30.2835,1861300.0
2011-02-24 12:00:00,45.21,45.25,45.11,45.11,1741200.0,30.2835,30.3103,30.2165,30.2165,1741200.0
2011-02-24 12:30:00,45.11,45.18,45.06,45.16,939800.0,30.2165,30.2634,30.183,30.25,939800.0
2011-02-24 13:00:00,45.17,45.22,45.1,45.15,980200.0,30.2567,30.2902,30.2098,30.2433,980200.0
2011-02-24 13:30:00,45.14,45.17,44.95,45.0,748000.0,30.2366,30.2567,30.1094,30.1428,748000.0
2011-02-24 14:00:00,44.99,45.24,44.99,45.2,756900.0,30.1361,30.3036,30.1361,30.2768,756900.0
2011-02-24 14:30:00,45.2,45.27,45.16,45.26,1057500.0,30.2768,30.3237,30.25,30.317,1057500.0
2011-02-24 15:00:00,45.26,45.43,45.22,45.41,1153300.0,30.317,30.4309,30.2902,30.4175,1153300.0
2011-02-24 15:30:00,45.41,45.45,45.32,45.36,1443300.0,30.4175,30.4443,30.3572,30.384,1443300.0
2011-02-25 09:30:00,45.83,45.9,45.73,45.9,2830700.0,30.6988,30.7457,30.6318,30.7457,2830700.0
2011-02-25 10:00:00,45.91,46.02,45.87,45.87,1488500.0,30.7524,30.8261,30.7256,30.7256,1488500.0
2011-02-25 10:30:00,45.88,45.99,45.84,45.93,1764800.0,30.7323,30.806,30.7055,30.7658,1764800.0
2011-02-25 11:00:00,45.94,45.94,45.75,45.76,1162100.0,30.7725,30.7725,30.6452,30.6519,1162100.0
2011-02-25 11:30:00,45.76,45.78,45.65,45.75,1049700.0,30.6519,30.6653,30.5782,30.6452,1049700.0
2011-02-25 12:00:00,45.75,45.87,45.73,45.85,652300.0,30.6452,30.7256,30.6318,30.7122,652300.0
2011-02-25 12:30:00,45.84,45.89,45.82,45.87,760000.0,30.7055,30.739,30.6921,30.7256,760000.0
2011-02-25 13:00:00,45.86,45.95,45.84,45.93,1039200.0,30.7189,30.7792,30.7055,30.7658,1039200.0
2011-02-25 13:30:00,45.92,45.93,45.88,45.92,1311700.0,30.7591,30.7658,30.7323,30.7591,1311700.0
2011-02-25 14:00:00,45.92,45.99,45.89,45.95,843500.0,30.7591,30.806,30.739,30.7792,843500.0
2011-02-25 14:30:00,45.95,45.98,45.93,45.97,981100.0,30.7792,30.7993,30.7658,30.7926,981100.0
2011-02-25 15:00:00,45.97,45.98,45.93,45.96,799900.0,30.7926,30.7993,30.7658,30.7859,799900.0
2011-02-25 15:30:00,45.95,46.02,45.9,46.02,2553600.0,30.7792,30.8261,30.7457,30.8261,2553600.0
2011-02-28 09:30:00,46.15,46.33,46.12,46.3,2894400.0,30.9132,31.0337,30.8931,31.0136,2894400.0
2011-02-28 10:00:00,46.3,46.42,46.29,46.39,1565300.0,31.0136,31.094,31.0069,31.0739,1565300.0
2011-02-28 10:30:00,46.39,46.42,46.3,46.37,1375200.0,31.0739,31.094,31.0136,31.0605,1375200.0
2011-02-28 11:00:00,46.37,46.39,46.26,46.27,1293200.0,31.0605,31.0739,30.9868,30.9935,1293200.0
2011-02-28 11:30:00,46.27,46.31,46.23,46.28,1749800.0,30.9935,31.0203,30.9667,31.0002,1749800.0
2011-02-28 12:00:00,46.28,46.29,46.25,46.28,748700.0,31.0002,31.0069,30.9801,31.0002,748700.0
2011-02-28 12:30:00,46.29,46.33,46.22,46.25,463900.0,31.0069,31.0337,30.96,30.9801,463900.0
2011-02-28 13:00:00,46.24,46.27,46.16,46.19,651500.0,30.9734,30.9935,30.9199,30.94,651500.0
2011-02-28 13:30:00,46.18,46.21,46.12,46.13,565500.0,30.9333,30.9534,30.8931,30.8998,565500.0
2011-02-28 14:00:00,46.12,46.18,46.07,46.18,457300.0,30.8931,30.9333,30.8596,30.9333,457300.0
2011-02-28 14:30:00,46.18,46.24,46.15,46.24,451900.0,30.9333,30.9734,30.9132,30.9734,451900.0
2011-02-28 15:00:00,46.24,46.28,46.18,46.28,696500.0,30.9734,31.0002,30.9333,31.0002,696500.0
2011-02-28 15:30:00,46.28,46.41,46.27,46.41,2488300.0,31.0002,31.0873,30.9935,31.0873,2488300.0
2011-03-01 09:30:00,46.65,46.76,46.46,46.52,4662900.0,31.2481,31.3218,31.1208,31.161,4662900.0
2011-03-01 10:00:00,46.53,46.58,46.19,46.2,4485500.0,31.1677,31.2012,30.94,30.9467,4485500.0
2011-03-01 10:30:00,46.19,46.42,46.15,46.41,1663700.0,30.94,31.094,30.9132,31.0873,1663700.0
2011-03-01 11:00:00,46.41,46.47,46.32,46.33,1060500.0,31.0873,31.1275,31.027,31.0337,1060500.0
2011-03-01 11:30:00,46.32,46.37,46.19,46.2,1812700.0,31.027,31.0605,30.94,30.9467,1812700.0
2011-03-01 12:00:00,46.19,46.22,46.05,46.07,2023300.0,30.94,30.96,30.8462,30.8596,2023300.0
2011-03-01 12:30:00,46.08,46.2,46.06,46.15,701000.0,30.8663,30.9467,30.8529,30.9132,701000.0
2011-03-01 13:00:00,46.14,46.18,46.03,46.08,740200.0,30.9065,30.9333,30.8328,30.8663,740200.0
2011-03-01 13:30:00,46.07,46.13,46.0,46.08,1361900.0,30.8596,30.8998,30.8127,30.8663,1361900.0
2011-03-01 14:00:00,46.09,46.1,45.89,45.92,1266200.0,30.873,30.8797,30.739,30.7591,1266200.0
2011-03-01 14:30:00,45.91,46.04,45.87,45.92,5591700.0,30.7524,30.8395,30.7256,30.7591,5591700.0
2011-03-01 15:00:00,45.92,46.03,45.87,45.98,1209400.0,30.7591,30.8328,30.7256,30.7993,1209400.0
2011-03-01 15:30:00,45.97,46.03,45.91,45.91,2401300.0,30.7926,30.8328,30.7524,30.7524,2401300.0
2011-03-02 09:30:00,46.1,46.37,46.09,46.36,3868800.0,30.8797,31.0605,30.873,31.0538,3868800.0
2011-03-02 10:00:00,46.35,46.46,46.3,46.34,1468200.0,31.0471,31.1208,31.0136,31.0404,1468200.0
2011-03-02 10:30:00,46.33,46.57,46.31,46.52,1275100.0,31.0337,31.1945,31.0203,31.161,1275100.0
2011-03-02 11:00:00,46.53,46.61,46.47,46.48,2062700.0,31.1677,31.2213,31.1275,31.1342,2062700.0
2011-03-02 11:30:00,46.48,46.5,46.32,46.33,3567600.0,31.1342,31.1476,31.027,31.0337,3567600.0
2011-03-02 12:00:00,46.33,46.41,46.25,46.37,1017300.0,31.0337,31.0873,30.9801,31.0605,1017300.0
2011-03-02 12:30:00,46.38,46.5,46.37,46.45,636100.0,31.0672,31.1476,31.0605,31.1141,636100.0
2011-03-02 13:00:00,46.45,46.52,46.4,46.45,1063200.0,31.1141,31.161,31.0806,31.1141,1063200.0
2011-03-02 13:30:00,46.45,46.48,46.38,46.41,871400.0,31.1141,31.1342,31.0672,31.0873,871400.0
2011-03-02 14:00:00,46.41,46.54,46.35,46.46,1104000.0,31.0873,31.1744,31.0471,31.1208,1104000.0
2011-03-02 14:30:00,46.47,46.61,46.45,46.55,1121600.0,31.1275,31.2213,31.1141,31.1811,1121600.0
2011-03-02 15:00:00,46.55,46.62,46.53,46.54,1358600.0,31.1811,31.228,31.1677,31.1744,1358600.0
2011-03-02 15:30:00,46.53,46.56,46.48,46.56,2737600.0,31.1677,31.1878,31.1342,31.1878,2737600.0
2011-03-03 09:30:00,47.17,47.26,47.13,47.18,2737900.0,31.5964,31.6567,31.5696,31.6031,2737900.0
2011-03-03 10:00:00,47.18,47.21,47.07,47.08,1281700.0,31.6031,31.6232,31.5294,31.5361,1281700.0
2011-03-03 10:30:00,47.08,47.26,47.05,47.22,1782000.0,31.5361,31.6567,31.516,31.6299,1782000.0
2011-03-03 11:00:00,47.22,47.27,47.15,47.16,2029400.0,31.6299,31.6634,31.583,31.5897,2029400.0
2011-03-03 11:30:00,47.16,47.3,47.15,47.29,1125700.0,31.5897,31.6835,31.583,31.6768,1125700.0
2011-03-03 12:00:00,47.29,47.3,47.24,47.27,941000.0,31.6768,31.6835,31.6433,31.6634,941000.0
2011-03-03 12:30:00,47.28,47.3,47.25,47.28,747900.0,31.6701,31.6835,31.65,31.6701,747900.0
2011-03-03 13:00:00,47.29,47.34,47.27,47.3,962400.0,31.6768,31.7103,31.6634,31.6835,962400.0
2011-03-03 13:30:00,47.3,47.35,47.29,47.34,589000.0,31.6835,31.717,31.6768,31.7103,589000.0
2011-03-03 14:00:00,47.33,47.46,47.33,47.4,1990100.0,31.7036,31.7907,31.7036,31.7505,1990100.0
2011-03-03 14:30:00,47.41,47.49,47.4,47.48,1604900.0,31.7572,31.8107,31.7505,31.804,1604900.0
2011-03-03 15:00:00,47.48,47.51,47.43,47.45,4582100.0,31.804,31.8241,31.7706,31.784,4582100.0
2011-03-03 15:30:00,47.45,47.52,47.41,47.46,5152900.0,31.784,31.8308,31.7572,31.7907,5152900.0
2011-03-04 09:30:00,47.57,47.7,47.48,47.5,3037900.0,31.8643,31.9514,31.804,31.8174,3037900.0
2011-03-04 10:00:00,47.51,47.54,47.11,47.23,2984900.0,31.8241,31.8442,31.5562,31.6366,2984900.0
2011-03-04 10:30:00,47.23,47.37,47.22,47.35,1694800.0,31.6366,31.7304,31.6299,31.717,1694800.0
2011-03-04 11:00:00,47.35,47.38,47.24,47.27,658300.0,31.717,31.7371,31.6433,31.6634,658300.0
2011-03-04 11:30:00,47.28,47.4,47.24,47.26,883900.0,31.6701,31.7505,31.6433,31.6567,883900.0
2011-03-04 12:00:00,47.25,47.27,47.08,47.12,1078600.0,31.65,31.6634,31.5361,31.5629,1078600.0
2011-03-04 12:30:00,47.12,47.22,47.08,47.17,559700.0,31.5629,31.6299,31.5361,31.5964,559700.0
2011-03-04 13:00:00,47.18,47.24,47.12,47.16,974500.0,31.6031,31.6433,31.5629,31.5897,974500.0
2011-03-04 13:30:00,47.17,47.23,47.11,47.19,717300.0,31.5964,31.6366,31.5562,31.6098,717300.0
2011-03-04 14:00:00,47.18,47.24,47.14,47.23,552300.0,31.6031,31.6433,31.5763,31.6366,552300.0
2011-03-04 14:30:00,47.23,47.32,47.21,47.32,424400.0,31.6366,31.6969,31.6232,31.6969,424400.0
2011-03-04 15:00:00,47.32,47.39,47.2,47.23,1942000.0,31.6969,31.7438,31.6165,31.6366,1942000.0
2011-03-04 15:30:00,47.23,47.5,47.19,47.43,3680400.0,31.6366,31.8174,31.6098,31.7706,3680400.0
2011-03-07 09:30:00,47.55,47.57,47.42,47.48,2208000.0,31.8509,31.8643,31.7639,31.804,2208000.0
2011-03-07 10:00:00,47.48,47.54,47.3,47.36,1101700.0,31.804,31.8442,31.6835,31.7237,1101700.0
2011-03-07 10:30:00,47.36,47.37,47.08,47.12,943100.0,31.7237,31.7304,31.5361,31.5629,943100.0
2011-03-07 11:00:00,47.11,47.11,46.99,47.06,694300.0,31.5562,31.5562,31.4758,31.5227,694300.0
2011-03-07 11:30:00,47.05,47.06,46.84,46.89,1425000.0,31.516,31.5227,31.3754,31.4088,1425000.0
2011-03-07 12:00:00,46.89,46.93,46.82,46.82,544000.0,31.4088,31.4356,31.362,31.362,544000.0
2011-03-07 12:30:00,46.82,46.87,46.71,46.73,998700.0,31.362,31.3954,31.2883,31.3017,998700.0
2011-03-07 13:00:00,46.73,46.77,46.65,46.71,2785200.0,31.3017,31.3285,31.2481,31.2883,2785200.0
2011-03-07 13:30:00,46.7,46.78,46.66,46.72,500200.0,31.2816,31.3352,31.2548,31.295,500200.0
2011-03-07 14:00:00,46.71,46.84,46.67,46.79,572400.0,31.2883,31.3754,31.2615,31.3419,572400.0
2011-03-07 14:30:00,46.79,46.85,46.76,46.81,927800.0,31.3419,31.382,31.3218,31.3553,927800.0
2011-03-07 15:00:00,46.82,46.9,46.74,46.87,1659000.0,31.362,31.4155,31.3084,31.3954,1659000.0
2011-03-07 15:30:00,46.86,46.93,46.77,46.79,3757400.0,31.3887,31.4356,31.3285,31.3419,3757400.0
2011-03-08 09:30:00,47.21,47.21,46.86,47.08,2495400.0,31.6232,31.6232,31.3887,31.5361,2495400.0
2011-03-08 10:00:00,47.08,47.36,47.08,47.29,2052400.0,31.5361,31.7237,31.5361,31.6768,2052400.0
2011-03-08 10:30:00,47.3,47.39,47.23,47.36,1818400.0,31.6835,31.7438,31.6366,31.7237,1818400.0
2011-03-08 11:00:00,47.36,47.52,47.31,47.52,1558900.0,31.7237,31.8308,31.6902,31.8308,1558900.0
2011-03-08 11:30:00,47.52,47.61,47.48,47.58,1623700.0,31.8308,31.8911,31.804,31.871,1623700.0
2011-03-08 12:00:00,47.58,47.62,47.54,47.56,1048300.0,31.871,31.8978,31.8442,31.8576,1048300.0
2011-03-08 12:30:00,47.56,47.57,47.46,47.47,671800.0,31.8576,31.8643,31.7907,31.7973,671800.0
2011-03-08 13:00:00,47.47,47.53,47.47,47.49,660200.0,31.7973,31.8375,31.7973,31.8107,660200.0
2011-03-08 13:30:00,47.5,47.51,47.42,47.43,3074000.0,31.8174,31.8241,31.7639,31.7706,3074000.0
2011-03-08 14:00:00,47.43,47.44,47.28,47.34,3278100.0,31.7706,31.7773,31.6701,31.7103,3278100.0
2011-03-08 14:30:00,47.33,47.43,47.27,47.38,2770500.0,31.7036,31.7706,31.6634,31.7371,2770500.0
2011-03-08 15:00:00,47.38,47.38,47.29,47.33,2939300.0,31.7371,31.7371,31.6768,31.7036,2939300.0
2011-03-08 15:30:00,47.32,47.35,47.24,47.3,3457900.0,31.6969,31.717,31.6433,31.6835,3457900.0
2011-03-09 09:30:00,47.32,47.32,47.11,47.23,2530000.0,31.6969,31.6969,31.5562,31.6366,2530000.0
2011-03-09 10:00:00,47.23,47.47,47.16,47.45,2155100.0,31.6366,31.7973,31.5897,31.784,2155100.0
2011-03-09 10:30:00,47.44,47.48,47.13,47.2,1551000.0,31.7773,31.804,31.5696,31.6165,1551000.0
2011-03-09 11:00:00,47.2,47.35,47.14,47.3,1968300.0,31.6165,31.717,31.5763,31.6835,1968300.0
2011-03-09 11:30:00,47.3,47.44,47.24,47.43,1141200.0,31.6835,31.7773,31.6433,31.7706,1141200.0
2011-03-09 12:00:00,47.43,47.52,47.37,47.39,1052300.0,31.7706,31.8308,31.7304,31.7438,1052300.0
2011-03-09 12:30:00,47.4,47.46,47.34,47.38,893800.0,31.7505,31.7907,31.7103,31.7371,893800.0
2011-03-09 13:00:00,47.39,47.43,47.35,47.4,1189900.0,31.7438,31.7706,31.717,31.7505,1189900.0
2011-03-09 13:30:00,47.4,47.43,47.3,47.33,532200.0,31.7505,31.7706,31.6835,31.7036,532200.0
2011-03-09 14:00:00,47.33,47.42,47.33,47.36,618700.0,31.7036,31.7639,31.7036,31.7237,618700.0
2011-03-09 14:30:00,47.35,47.4,47.29,47.35,825300.0,31.717,31.7505,31.6768,31.717,825300.0
2011-03-09 15:00:00,47.35,47.43,47.34,47.4,786100.0,31.717,31.7706,31.7103,31.7505,786100.0
2011-03-09 15:30:00,47.4,47.44,47.34,47.37,2993500.0,31.7505,31.7773,31.7103,31.7304,2993500.0
2011-03-10 09:30:00,46.51,46.59,46.22,46.33,4570300.0,31.1543,31.2079,30.96,31.0337,4570300.0
2011-03-10 10:00:00,46.34,46.34,46.16,46.25,1369300.0,31.0404,31.0404,30.9199,30.9801,1369300.0
2011-03-10 10:30:00,46.26,46.35,46.18,46.31,1004800.0,30.9868,31.0471,30.9333,31.0203,1004800.0
2011-03-10 11:00:00,46.32,46.38,46.24,46.35,730000.0,31.027,31.0672,30.9734,31.0471,730000.0
2011-03-10 11:30:00,46.34,46.46,46.33,46.45,533100.0,31.0404,31.1208,31.0337,31.1141,533100.0
2011-03-10 12:00:00,46.44,46.46,46.3,46.34,535800.0,31.1074,31.1208,31.0136,31.0404,535800.0
2011-03-10 12:30:00,46.34,46.44,46.3,46.44,648600.0,31.0404,31.1074,31.0136,31.1074,648600.0
2011-03-10 13:00:00,46.43,46.51,46.33,46.34,1401900.0,31.1007,31.1543,31.0337,31.0404,1401900.0
2011-03-10 13:30:00,46.33,46.34,46.13,46.23,1474500.0,31.0337,31.0404,30.8998,30.9667,1474500.0
2011-03-10 14:00:00,46.23,46.34,46.23,46.26,595900.0,30.9667,31.0404,30.9667,30.9868,595900.0
2011-03-10 14:30:00,46.25,46.37,46.25,46.28,805500.0,30.9801,31.0605,30.9801,31.0002,805500.0
2011-03-10 15:00:00,46.29,46.32,46.04,46.06,1272000.0,31.0069,31.027,30.8395,30.8529,1272000.0
2011-03-10 15:30:00,46.05,46.21,46.0,46.06,2815400.0,30.8462,30.9534,30.8127,30.8529,2815400.0
2011-03-11 09:30:00,45.76,46.22,45.75,46.06,2867500.0,30.6519,30.96,30.6452,30.8529,2867500.0
2011-03-11 10:00:00,46.06,46.17,45.91,46.09,1595100.0,30.8529,30.9266,30.7524,30.873,1595100.0
2011-03-11 10:30:00,46.09,46.17,46.05,46.15,1090300.0,30.873,30.9266,30.8462,30.9132,1090300.0
2011-03-11 11:00:00,46.14,46.2,46.1,46.17,907100.0,30.9065,30.9467,30.8797,30.9266,907100.0
2011-03-11 11:30:00,46.17,46.43,46.16,46.41,821300.0,30.9266,31.1007,30.9199,31.0873,821300.0
2011-03-11 12:00:00,46.41,46.46,46.35,46.39,592800.0,31.0873,31.1208,31.0471,31.0739,592800.0
2011-03-11 12:30:00,46.39,46.4,46.35,46.38,654600.0,31.0739,31.0806,31.0471,31.0672,654600.0
2011-03-11 13:00:00,46.38,46.38,46.26,46.31,456100.0,31.0672,31.0672,30.9868,31.0203,456100.0
2011-03-11 13:30:00,46.31,46.37,46.29,46.32,253600.0,31.0203,31.0605,31.0069,31.027,253600.0
2011-03-11 14:00:00,46.31,46.43,46.31,46.41,1238900.0,31.0203,31.1007,31.0203,31.0873,1238900.0
2011-03-11 14:30:00,46.41,46.47,46.39,46.44,1151400.0,31.0873,31.1275,31.0739,31.1074,1151400.0
2011-03-11 15:00:00,46.44,46.55,46.43,46.52,2137100.0,31.1074,31.1811,31.1007,31.161,2137100.0
2011-03-11 15:30:00,46.53,46.56,46.37,46.38,3917400.0,31.1677,31.1878,31.0605,31.0672,3917400.0
2011-03-14 09:30:00,46.27,46.52,46.17,46.45,2342400.0,30.9935,31.161,30.9266,31.1141,2342400.0
2011-03-14 10:00:00,46.45,46.49,46.32,46.42,1793800.0,31.1141,31.1409,31.027,31.094,1793800.0
2011-03-14 10:30:00,46.42,46.5,46.31,46.37,2154000.0,31.094,31.1476,31.0203,31.0605,2154000.0
2011-03-14 11:00:00,46.37,46.4,46.21,46.24,3756400.0,31.0605,31.0806,30.9534,30.9734,3756400.0
2011-03-14 11:30:00,46.23,46.29,46.15,46.26,1306600.0,30.9667,31.0069,30.9132,30.9868,1306600.0
2011-03-14 12:00:00,46.26,46.35,46.25,46.33,1649700.0,30.9868,31.0471,30.9801,31.0337,1649700.0
2011-03-14 12:30:00,46.34,46.4,46.31,46.39,2409500.0,31.0404,31.0806,31.0203,31.0739,2409500.0
2011-03-14 13:00:00,46.39,46.42,46.36,46.37,569500.0,31.0739,31.094,31.0538,31.0605,569500.0
2011-03-14 13:30:00,46.36,46.47,46.33,46.42,721800.0,31.0538,31.1275,31.0337,31.094,721800.0
2011-03-14 14:00:00,46.42,46.56,46.41,46.55,1134200.0,31.094,31.1878,31.0873,31.1811,1134200.0
2011-03-14 14:30:00,46.54,46.54,46.43,46.47,949300.0,31.1744,31.1744,31.1007,31.1275,949300.0
2011-03-14 15:00:00,46.46,46.64,46.45,46.61,3065500.0,31.1208,31.2414,31.1141,31.2213,3065500.0
2011-03-14 15:30:00,46.62,46.79,46.61,46.75,3886700.0,31.228,31.3419,31.2213,31.3151,3886700.0
2011-03-15 09:30:00,44.88,45.3,44.87,45.04,7232800.0,30.0625,30.3438,30.0558,30.1696,7232800.0
2011-03-15 10:00:00,45.04,45.46,45.04,45.46,4719600.0,30.1696,30.451,30.1696,30.451,4719600.0
2011-03-15 10:30:00,45.46,45.58,45.38,45.56,2616300.0,30.451,30.5314,30.3974,30.518,2616300.0
2011-03-15 11:00:00,45.56,45.58,45.39,45.55,1578200.0,30.518,30.5314,30.4041,30.5113,1578200.0
2011-03-15 11:30:00,45.55,45.66,45.52,45.65,2183000.0,30.5113,30.5849,30.4912,30.5782,2183000.0
2011-03-15 12:00:00,45.64,45.83,45.62,45.77,1686300.0,30.5715,30.6988,30.5581,30.6586,1686300.0
2011-03-15 12:30:00,45.77,45.77,45.54,45.67,1541300.0,30.6586,30.6586,30.5046,30.5916,1541300.0
2011-03-15 13:00:00,45.67,45.7,45.53,45.59,997700.0,30.5916,30.6117,30.4979,30.538,997700.0
2011-03-15 13:30:00,45.6,45.77,45.6,45.76,1180200.0,30.5447,30.6586,30.5447,30.6519,1180200.0
2011-03-15 14:00:00,45.77,45.91,45.65,45.9,1365300.0,30.6586,30.7524,30.5782,30.7457,1365300.0
2011-03-15 14:30:00,45.9,46.0,45.82,45.91,1942900.0,30.7457,30.8127,30.6921,30.7524,1942900.0
2011-03-15 15:00:00,45.9,46.11,45.89,46.09,2094200.0,30.7457,30.8864,30.739,30.873,2094200.0
2011-03-15 15:30:00,46.08,46.16,45.94,45.97,4748800.0,30.8663,30.9199,30.7725,30.7926,4748800.0
2011-03-16 09:30:00,45.92,45.97,45.69,45.84,3289100.0,30.7591,30.7926,30.605,30.7055,3289100.0
2011-03-16 10:00:00,45.84,45.97,45.79,45.95,2416200.0,30.7055,30.7926,30.672,30.7792,2416200.0
2011-03-16 10:30:00,45.96,46.06,45.76,45.76,1054300.0,30.7859,30.8529,30.6519,30.6519,1054300.0
2011-03-16 11:00:00,45.76,45.76,45.3,45.67,4741800.0,30.6519,30.6519,30.3438,30.5916,4741800.0
2011-03-16 11:30:00,45.68,45.75,45.39,45.44,1777600.0,30.5983,30.6452,30.4041,30.4376,1777600.0
2011-03-16 12:00:00,45.44,45.46,45.22,45.37,2262400.0,30.4376,30.451,30.2902,30.3907,2262400.0
2011-03-16 12:30:00,45.38,45.41,45.23,45.33,1912800.0,30.3974,30.4175,30.2969,30.3639,1912800.0
2011-03-16 13:00:00,45.34,45.4,45.14,45.24,1931700.0,30.3706,30.4108,30.2366,30.3036,1931700.0
2011-03-16 13:30:00,45.25,45.26,45.07,45.07,1650500.0,30.3103,30.317,30.1897,30.1897,1650500.0
2011-03-16 14:00:00,45.07,45.08,44.67,44.94,3077400.0,30.1897,30.1964,29.9218,30.1027,3077400.0
2011-03-16 14:30:00,44.94,45.35,44.92,45.26,2607400.0,30.1027,30.3773,30.0893,30.317,2607400.0
2011-03-16 15:00:00,45.25,45.34,45.05,45.12,2624100.0,30.3103,30.3706,30.1763,30.2232,2624100.0
2011-03-16 15:30:00,45.13,45.17,44.97,45.0,5300700.0,30.2299,30.2567,30.1227,30.1428,5300700.0
2011-03-17 09:30:00,45.71,45.73,45.53,45.57,4571000.0,30.6184,30.6318,30.4979,30.5247,4571000.0
2011-03-17 10:00:00,45.57,45.8,45.54,45.77,1824700.0,30.5247,30.6787,30.5046,30.6586,1824700.0
2011-03-17 10:30:00,45.77,45.81,45.69,45.72,1207200.0,30.6586,30.6854,30.605,30.6251,1207200.0
2011-03-17 11:00:00,45.72,45.82,45.61,45.61,1039200.0,30.6251,30.6921,30.5514,30.5514,1039200.0
2011-03-17 11:30:00,45.62,45.71,45.5,45.58,1015200.0,30.5581,30.6184,30.4778,30.5314,1015200.0
2011-03-17 12:00:00,45.58,45.64,45.55,45.6,1198600.0,30.5314,30.5715,30.5113,30.5447,1198600.0
2011-03-17 12:30:00,45.61,45.66,45.57,45.62,562300.0,30.5514,30.5849,30.5247,30.5581,562300.0
2011-03-17 13:00:00,45.62,45.72,45.49,45.49,601600.0,30.5581,30.6251,30.4711,30.4711,601600.0
2011-03-17 13:30:00,45.49,45.57,45.35,45.43,962600.0,30.4711,30.5247,30.3773,30.4309,962600.0
2011-03-17 14:00:00,45.43,45.51,45.38,45.48,801500.0,30.4309,30.4845,30.3974,30.4644,801500.0
2011-03-17 14:30:00,45.48,45.6,45.47,45.57,1161200.0,30.4644,30.5447,30.4577,30.5247,1161200.0
2011-03-17 15:00:00,45.57,45.63,45.51,45.52,863500.0,30.5247,30.5648,30.4845,30.4912,863500.0
2011-03-17 15:30:00,45.52,45.72,45.5,45.58,2793200.0,30.4912,30.6251,30.4778,30.5314,2793200.0
2011-03-18 09:30:00,46.09,46.09,45.84,45.9,2758600.0,30.873,30.873,30.7055,30.7457,2758600.0
2011-03-18 10:00:00,45.91,45.95,45.84,45.88,2620900.0,30.7524,30.7792,30.7055,30.7323,2620900.0
2011-03-18 10:30:00,45.88,45.97,45.83,45.92,1836900.0,30.7323,30.7926,30.6988,30.7591,1836900.0
2011-03-18 11:00:00,45.94,46.05,45.78,45.78,3793200.0,30.7725,30.8462,30.6653,30.6653,3793200.0
2011-03-18 11:30:00,45.77,45.94,45.74,45.9,2272000.0,30.6586,30.7725,30.6385,30.7457,2272000.0
2011-03-18 12:00:00,45.89,46.01,45.86,45.98,1171800.0,30.739,30.8194,30.7189,30.7993,1171800.0
2011-03-18 12:30:00,45.99,45.99,45.9,45.91,501700.0,30.806,30.806,30.7457,30.7524,501700.0
2011-03-18 13:00:00,45.92,46.02,45.91,45.96,586000.0,30.7591,30.8261,30.7524,30.7859,586000.0
2011-03-18 13:30:00,45.96,45.98,45.88,45.9,604200.0,30.7859,30.7993,30.7323,30.7457,604200.0
2011-03-18 14:00:00,45.9,45.9,45.77,45.83,545500.0,30.7457,30.7457,30.6586,30.6988,545500.0
2011-03-18 14:30:00,45.82,45.93,45.75,45.78,953600.0,30.6921,30.7658,30.6452,30.6653,953600.0
2011-03-18 15:00:00,45.77,45.8,45.69,45.71,981900.0,30.6586,30.6787,30.605,30.6184,981900.0
2011-03-18 15:30:00,45.72,45.8,45.71,45.75,2419600.0,30.6251,30.6787,30.6184,30.6452,2419600.0
2011-03-21 09:30:00,46.54,46.65,46.47,46.59,1910000.0,31.1744,31.2481,31.1275,31.2079,1910000.0
2011-03-21 10:00:00,46.59,46.68,46.55,46.66,1458800.0,31.2079,31.2682,31.1811,31.2548,1458800.0
2011-03-21 10:30:00,46.66,46.68,46.52,46.59,979900.0,31.2548,31.2682,31.161,31.2079,979900.0
2011-03-21 11:00:00,46.59,46.66,46.58,46.61,717700.0,31.2079,31.2548,31.2012,31.2213,717700.0
2011-03-21 11:30:00,46.61,46.63,46.53,46.58,700400.0,31.2213,31.2347,31.1677,31.2012,700400.0
2011-03-21 12:00:00,46.59,46.65,46.58,46.65,700600.0,31.2079,31.2481,31.2012,31.2481,700600.0
2011-03-21 12:30:00,46.65,46.67,46.58,46.6,682100.0,31.2481,31.2615,31.2012,31.2146,682100.0
2011-03-21 13:00:00,46.59,46.61,46.53,46.56,727500.0,31.2079,31.2213,31.1677,31.1878,727500.0
2011-03-21 13:30:00,46.56,46.65,46.53,46.65,476400.0,31.1878,31.2481,31.1677,31.2481,476400.0
2011-03-21 14:00:00,46.65,46.68,46.63,46.64,766100.0,31.2481,31.2682,31.2347,31.2414,766100.0
2011-03-21 14:30:00,46.65,46.7,46.6,46.61,790200.0,31.2481,31.2816,31.2146,31.2213,790200.0
2011-03-21 15:00:00,46.61,46.63,46.52,46.54,1002200.0,31.2213,31.2347,31.161,31.1744,1002200.0
2011-03-21 15:30:00,46.54,46.61,46.54,46.56,1978300.0,31.1744,31.2213,31.1744,31.1878,1978300.0
2011-03-22 09:30:00,46.65,46.72,46.5,46.54,2260900.0,31.2481,31.295,31.1476,31.1744,2260900.0
2011-03-22 10:00:00,46.55,46.67,46.52,46.66,1786700.0,31.1811,31.2615,31.161,31.2548,1786700.0
2011-03-22 10:30:00,46.67,46.68,46.51,46.52,1334900.0,31.2615,31.2682,31.1543,31.161,1334900.0
2011-03-22 11:00:00,46.52,46.59,46.51,46.58,891700.0,31.161,31.2079,31.1543,31.2012,891700.0
2011-03-22 11:30:00,46.59,46.65,46.54,46.64,1233800.0,31.2079,31.2481,31.1744,31.2414,1233800.0
2011-03-22 12:00:00,46.64,46.66,46.58,46.63,1432800.0,31.2414,31.2548,31.2012,31.2347,1432800.0
2011-03-22 12:30:00,46.63,46.63,46.56,46.59,857700.0,31.2347,31.2347,31.1878,31.2079,857700.0
2011-03-22 13:00:00,46.6,46.6,46.53,46.54,944400.0,31.2146,31.2146,31.1677,31.1744,944400.0
2011-03-22 13:30:00,46.54,46.64,46.52,46.6,947100.0,31.1744,31.2414,31.161,31.2146,947100.0
2011-03-22 14:00:00,46.61,46.62,46.48,46.5,1060400.0,31.2213,31.228,31.1342,31.1476,1060400.0
2011-03-22 14:30:00,46.51,46.62,46.5,46.59,1421900.0,31.1543,31.228,31.1476,31.2079,1421900.0
2011-03-22 15:00:00,46.59,46.64,46.56,46.62,1179000.0,31.2079,31.2414,31.1878,31.228,1179000.0
2011-03-22 15:30:00,46.62,46.65,46.58,46.63,3486600.0,31.228,31.2481,31.2012,31.2347,3486600.0
2011-03-23 09:30:00,46.77,46.87,46.61,46.84,1816800.0,31.3285,31.3954,31.2213,31.3754,1816800.0
2011-03-23 10:00:00,46.83,46.84,46.64,46.78,1868500.0,31.3687,31.3754,31.2414,31.3352,1868500.0
2011-03-23 10:30:00,46.78,46.85,46.73,46.8,1594800.0,31.3352,31.382,31.3017,31.3486,1594800.0
2011-03-23 11:00:00,46.81,46.86,46.77,46.81,1375800.0,31.3553,31.3887,31.3285,31.3553,1375800.0
2011-03-23 11:30:00,46.82,46.95,46.82,46.88,929900.0,31.362,31.449,31.362,31.4021,929900.0
2011-03-23 12:00:00,46.89,47.02,46.86,47.02,687300.0,31.4088,31.4959,31.3887,31.4959,687300.0
2011-03-23 12:30:00,47.02,47.05,46.98,47.04,953800.0,31.4959,31.516,31.4691,31.5093,953800.0
2011-03-23 13:00:00,47.04,47.09,47.01,47.06,937900.0,31.5093,31.5428,31.4892,31.5227,937900.0
2011-03-23 13:30:00,47.06,47.16,47.05,47.12,853200.0,31.5227,31.5897,31.516,31.5629,853200.0
2011-03-23 14:00:00,47.12,47.12,47.06,47.11,412100.0,31.5629,31.5629,31.5227,31.5562,412100.0
2011-03-23 14:30:00,47.11,47.29,47.09,47.26,868000.0,31.5562,31.6768,31.5428,31.6567,868000.0
2011-03-23 15:00:00,47.26,47.33,47.21,47.29,1169700.0,31.6567,31.7036,31.6232,31.6768,1169700.0
2011-03-23 15:30:00,47.3,47.3,47.19,47.22,3397000.0,31.6835,31.6835,31.6098,31.6299,3397000.0
2011-03-24 09:30:00,47.51,47.55,47.33,47.38,1909300.0,31.8241,31.8509,31.7036,31.7371,1909300.0
2011-03-24 10:00:00,47.38,47.45,47.27,47.44,1382000.0,31.7371,31.784,31.6634,31.7773,1382000.0
2011-03-24 10:30:00,47.45,47.62,47.43,47.61,1810000.0,31.784,31.8978,31.7706,31.8911,1810000.0
2011-03-24 11:00:00,47.61,47.67,47.58,47.63,2856500.0,31.8911,31.9313,31.871,31.9045,2856500.0
2011-03-24 11:30:00,47.62,47.67,47.58,47.62,2282100.0,31.8978,31.9313,31.871,31.8978,2282100.0
2011-03-24 12:00:00,47.63,47.81,47.62,47.81,1007400.0,31.9045,32.0251,31.8978,32.0251,1007400.0
2011-03-24 12:30:00,47.8,47.81,47.59,47.6,1200300.0,32.0184,32.0251,31.8777,31.8844,1200300.0
2011-03-24 13:00:00,47.6,47.68,47.58,47.68,374900.0,31.8844,31.938,31.871,31.938,374900.0
2011-03-24 13:30:00,47.68,47.71,47.59,47.67,417000.0,31.938,31.9581,31.8777,31.9313,417000.0
2011-03-24 14:00:00,47.67,47.73,47.66,47.73,719700.0,31.9313,31.9715,31.9246,31.9715,719700.0
2011-03-24 14:30:00,47.72,47.76,47.7,47.73,513700.0,31.9648,31.9916,31.9514,31.9715,513700.0
2011-03-24 15:00:00,47.74,47.84,47.71,47.8,1917300.0,31.9782,32.0452,31.9581,32.0184,1917300.0
2011-03-24 15:30:00,47.81,47.81,47.73,47.77,3816600.0,32.0251,32.0251,31.9715,31.9983,3816600.0
2011-03-25 09:30:00,47.73,47.76,47.6,47.7,3011600.0,31.9715,31.9916,31.8844,31.9514,3011600.0
2011-03-25 10:00:00,47.71,47.83,47.7,47.8,945200.0,31.9581,32.0385,31.9514,32.0184,945200.0
2011-03-25 10:30:00,47.8,47.99,47.8,47.97,1940000.0,32.0184,32.1457,32.0184,32.1323,1940000.0
2011-03-25 11:00:00,47.98,47.99,47.91,47.92,924600.0,32.139,32.1457,32.0921,32.0988,924600.0
2011-03-25 11:30:00,47.93,47.98,47.92,47.96,857800.0,32.1055,32.139,32.0988,32.1256,857800.0
2011-03-25 12:00:00,47.97,48.0,47.92,47.92,877300.0,32.1323,32.1524,32.0988,32.0988,877300.0
2011-03-25 12:30:00,47.93,47.93,47.79,47.81,1020300.0,32.1055,32.1055,32.0117,32.0251,1020300.0
2011-03-25 13:00:00,47.81,47.88,47.8,47.88,668100.0,32.0251,32.072,32.0184,32.072,668100.0
2011-03-25 13:30:00,47.88,47.92,47.84,47.87,818200.0,32.072,32.0988,32.0452,32.0653,818200.0
2011-03-25 14:00:00,47.87,47.9,47.79,47.79,942500.0,32.0653,32.0854,32.0117,32.0117,942500.0
2011-03-25 14:30:00,47.79,47.86,47.75,47.83,570900.0,32.0117,32.0586,31.9849,32.0385,570900.0
2011-03-25 15:00:00,47.83,47.87,47.78,47.81,1566500.0,32.0385,32.0653,32.005,32.0251,1566500.0
2011-03-25 15:30:00,47.81,47.86,47.71,47.77,4292600.0,32.0251,32.0586,31.9581,31.9983,4292600.0
2011-03-28 09:30:00,47.69,47.77,47.58,47.73,2606100.0,31.9447,31.9983,31.871,31.9715,2606100.0
2011-03-28 10:00:00,47.73,47.81,47.69,47.72,1000800.0,31.9715,32.0251,31.9447,31.9648,1000800.0
2011-03-28 10:30:00,47.72,47.79,47.68,47.69,1518200.0,31.9648,32.0117,31.938,31.9447,1518200.0
2011-03-28 11:00:00,47.69,47.74,47.65,47.73,665900.0,31.9447,31.9782,31.9179,31.9715,665900.0
2011-03-28 11:30:00,47.73,47.73,47.6,47.65,712000.0,31.9715,31.9715,31.8844,31.9179,712000.0
2011-03-28 12:00:00,47.64,47.7,47.64,47.67,730100.0,31.9112,31.9514,31.9112,31.9313,730100.0
2011-03-28 12:30:00,47.68,47.72,47.67,47.72,284000.0,31.938,31.9648,31.9313,31.9648,284000.0
2011-03-28 13:00:00,47.72,47.75,47.71,47.72,334300.0,31.9648,31.9849,31.9581,31.9648,334300.0
2011-03-28 13:30:00,47.72,47.72,47.65,47.66,601600.0,31.9648,31.9648,31.9179,31.9246,601600.0
2011-03-28 14:00:00,47.67,47.67,47.63,47.66,1208800.0,31.9313,31.9313,31.9045,31.9246,1208800.0
2011-03-28 14:30:00,47.66,47.69,47.59,47.63,1202200.0,31.9246,31.9447,31.8777,31.9045,1202200.0
2011-03-28 15:00:00,47.63,47.68,47.6,47.66,1928300.0,31.9045,31.938,31.8844,31.9246,1928300.0
2011-03-28 15:30:00,47.66,47.68,47.47,47.48,8093700.0,31.9246,31.938,31.7973,31.804,8093700.0
2011-03-29 09:30:00,47.73,47.73,47.53,47.65,2741100.0,31.9715,31.9715,31.8375,31.9179,2741100.0
2011-03-29 10:00:00,47.64,47.82,47.6,47.74,2427600.0,31.9112,32.0318,31.8844,31.9782,2427600.0
2011-03-29 10:30:00,47.75,47.86,47.72,47.85,1536300.0,31.9849,32.0586,31.9648,32.0519,1536300.0
2011-03-29 11:00:00,47.86,47.95,47.83,47.92,844500.0,32.0586,32.1189,32.0385,32.0988,844500.0
2011-03-29 11:30:00,47.92,47.97,47.92,47.95,906500.0,32.0988,32.1323,32.0988,32.1189,906500.0
2011-03-29 12:00:00,47.96,47.98,47.92,47.92,394600.0,32.1256,32.139,32.0988,32.0988,394600.0
2011-03-29 12:30:00,47.92,47.95,47.86,47.95,513900.0,32.0988,32.1189,32.0586,32.1189,513900.0
2011-03-29 13:00:00,47.94,47.97,47.92,47.92,512800.0,32.1122,32.1323,32.0988,32.0988,512800.0
2011-03-29 13:30:00,47.92,47.97,47.92,47.96,325700.0,32.0988,32.1323,32.0988,32.1256,325700.0
2011-03-29 14:00:00,47.95,48.03,47.95,47.97,588900.0,32.1189,32.1725,32.1189,32.1323,588900.0
2011-03-29 14:30:00,47.97,48.04,47.96,48.02,1093000.0,32.1323,32.1792,32.1256,32.1658,1093000.0
2011-03-29 15:00:00,48.02,48.03,47.96,48.01,862400.0,32.1658,32.1725,32.1256,32.1591,862400.0
2011-03-29 15:30:00,48.01,48.04,47.97,48.02,1523600.0,32.1591,32.1792,32.1323,32.1658,1523600.0
2011-03-30 09:30:00,48.44,48.57,48.4,48.56,2850000.0,32.4471,32.5342,32.4203,32.5275,2850000.0
2011-03-30 10:00:00,48.57,48.6,48.4,48.41,8473400.0,32.5342,32.5543,32.4203,32.427,8473400.0
2011-03-30 10:30:00,48.41,48.56,48.41,48.55,981600.0,32.427,32.5275,32.427,32.5208,981600.0
2011-03-30 11:00:00,48.55,48.58,48.51,48.57,621300.0,32.5208,32.5409,32.494,32.5342,621300.0
2011-03-30 11:30:00,48.57,48.65,48.56,48.63,1075100.0,32.5342,32.5878,32.5275,32.5744,1075100.0
2011-03-30 12:00:00,48.62,48.74,48.62,48.71,550000.0,32.5677,32.648,32.5677,32.628,550000.0
2011-03-30 12:30:00,48.71,48.74,48.69,48.7,343000.0,32.628,32.648,32.6146,32.6213,343000.0
2011-03-30 13:00:00,48.7,48.74,48.7,48.72,429400.0,32.6213,32.648,32.6213,32.6347,429400.0
2011-03-30 13:30:00,48.73,48.73,48.67,48.7,341600.0,32.6413,32.6413,32.6012,32.6213,341600.0
2011-03-30 14:00:00,48.71,48.73,48.67,48.7,613400.0,32.628,32.6413,32.6012,32.6213,613400.0
2011-03-30 14:30:00,48.7,48.71,48.65,48.67,841500.0,32.6213,32.628,32.5878,32.6012,841500.0
2011-03-30 15:00:00,48.67,48.71,48.66,48.66,766300.0,32.6012,32.628,32.5945,32.5945,766300.0
2011-03-30 15:30:00,48.66,48.71,48.56,48.58,3235400.0,32.5945,32.628,32.5275,32.5409,3235400.0
2011-03-31 09:30:00,48.9,49.04,48.85,48.94,4938200.0,32.7552,32.849,32.7217,32.782,4938200.0
2011-03-31 10:00:00,48.94,49.06,48.83,49.04,2228500.0,32.782,32.8624,32.7083,32.849,2228500.0
2011-03-31 10:30:00,49.04,49.08,48.97,49.03,898600.0,32.849,32.8758,32.8021,32.8423,898600.0
2011-03-31 11:00:00,49.03,49.05,48.93,48.95,1470400.0,32.8423,32.8557,32.7753,32.7887,1470400.0
2011-03-31 11:30:00,48.95,48.97,48.84,48.96,973800.0,32.7887,32.8021,32.715,32.7954,973800.0
2011-03-31 12:00:00,48.95,49.03,48.95,49.02,537300.0,32.7887,32.8423,32.7887,32.8356,537300.0
2011-03-31 12:30:00,49.03,49.07,48.97,49.04,932700.0,32.8423,32.8691,32.8021,32.849,932700.0
2011-03-31 13:00:00,49.04,49.06,49.01,49.02,517200.0,32.849,32.8624,32.8289,32.8356,517200.0
2011-03-31 13:30:00,49.01,49.09,49.01,49.07,1358800.0,32.8289,32.8825,32.8289,32.8691,1358800.0
2011-03-31 14:00:00,49.06,49.07,49.0,49.01,1056600.0,32.8624,32.8691,32.8222,32.8289,1056600.0
2011-03-31 14:30:00,49.01,49.07,48.99,49.06,654800.0,32.8289,32.8691,32.8155,32.8624,654800.0
2011-03-31 15:00:00,49.05,49.06,49.02,49.04,1020700.0,32.8557,32.8624,32.8356,32.849,1020700.0
2011-03-31 15:30:00,49.04,49.05,48.92,48.97,3001700.0,32.849,32.8557,32.7686,32.8021,3001700.0
2011-04-01 09:30:00,49.57,49.64,49.37,49.47,2980500.0,33.204,33.2509,33.07,33.137,2980500.0
2011-04-01 10:00:00,49.47,49.7,49.46,49.67,1840900.0,33.137,33.2911,33.1303,33.271,1840900.0
2011-04-01 10:30:00,49.68,49.72,49.61,49.7,1267800.0,33.2777,33.3045,33.2308,33.2911,1267800.0
2011-04-01 11:00:00,49.7,49.86,49.69,49.86,4910600.0,33.2911,33.3983,33.2844,33.3983,4910600.0
2011-04-01 11:30:00,49.86,49.89,49.76,49.78,1768300.0,33.3983,33.4184,33.3313,33.3447,1768300.0
2011-04-01 12:00:00,49.78,49.8,49.73,49.78,1450700.0,33.3447,33.3581,33.3112,33.3447,1450700.0
2011-04-01 12:30:00,49.78,49.8,49.7,49.73,1865700.0,33.3447,33.3581,33.2911,33.3112,1865700.0
2011-04-01 13:00:00,49.73,49.73,49.69,49.71,1416800.0,33.3112,33.3112,33.2844,33.2978,1416800.0
2011-04-01 13:30:00,49.7,49.74,49.7,49.74,1612700.0,33.2911,33.3179,33.2911,33.3179,1612700.0
2011-04-01 14:00:00,49.74,49.81,49.73,49.8,681800.0,33.3179,33.3648,33.3112,33.3581,681800.0
2011-04-01 14:30:00,49.8,49.82,49.68,49.71,788500.0,33.3581,33.3715,33.2777,33.2978,788500.0
2011-04-01 15:00:00,49.71,49.71,49.0,49.66,2793500.0,33.2978,33.2978,32.8222,33.2643,2793500.0
2011-04-01 15:30:00,49.66,49.75,49.63,49.72,1624900.0,33.2643,33.3246,33.2442,33.3045,1624900.0
2011-04-04 09:30:00,49.99,50.06,49.89,49.92,1039400.0,33.4853,33.5322,33.4184,33.4385,1039400.0
2011-04-04 10:00:00,49.92,50.0,49.84,49.95,808000.0,33.4385,33.492,33.3849,33.4586,808000.0
2011-04-04 10:30:00,49.95,50.01,49.92,49.96,908500.0,33.4586,33.4987,33.4385,33.4653,908500.0
2011-04-04 11:00:00,49.96,50.05,49.94,50.05,1525800.0,33.4653,33.5255,33.4519,33.5255,1525800.0
2011-04-04 11:30:00,50.04,50.11,50.03,50.08,847600.0,33.5188,33.5657,33.5121,33.5456,847600.0
2011-04-04 12:00:00,50.08,50.1,50.05,50.05,415800.0,33.5456,33.559,33.5255,33.5255,415800.0
2011-04-04 12:30:00,50.05,50.07,50.0,50.04,338900.0,33.5255,33.5389,33.492,33.5188,338900.0
2011-04-04 13:00:00,50.03,50.09,50.03,50.07,426800.0,33.5121,33.5523,33.5121,33.5389,426800.0
2011-04-04 13:30:00,50.07,50.07,49.93,49.96,522400.0,33.5389,33.5389,33.4452,33.4653,522400.0
2011-04-04 14:00:00,49.95,50.05,49.94,50.03,489800.0,33.4586,33.5255,33.4519,33.5121,489800.0
2011-04-04 14:30:00,50.03,50.09,50.02,50.08,575400.0,33.5121,33.5523,33.5054,33.5456,575400.0
2011-04-04 15:00:00,50.08,50.16,50.04,50.15,865400.0,33.5456,33.5992,33.5188,33.5925,865400.0
2011-04-04 15:30:00,50.15,50.23,50.11,50.19,5087800.0,33.5925,33.6461,33.5657,33.6193,5087800.0
2011-04-05 09:30:00,49.92,50.06,49.87,50.03,3229100.0,33.4385,33.5322,33.405,33.5121,3229100.0
2011-04-05 10:00:00,50.04,50.09,49.95,50.08,2407200.0,33.5188,33.5523,33.4586,33.5456,2407200.0
2011-04-05 10:30:00,50.08,50.2,50.08,50.13,1982000.0,33.5456,33.626,33.5456,33.5791,1982000.0
2011-04-05 11:00:00,50.13,50.19,50.13,50.18,1084200.0,33.5791,33.6193,33.5791,33.6126,1084200.0
2011-04-05 11:30:00,50.18,50.26,50.13,50.25,546200.0,33.6126,33.6662,33.5791,33.6595,546200.0
2011-04-05 12:00:00,50.24,50.27,50.18,50.18,457500.0,33.6528,33.6729,33.6126,33.6126,457500.0
2011-04-05 12:30:00,50.19,50.29,50.18,50.26,366500.0,33.6193,33.6863,33.6126,33.6662,366500.0
2011-04-05 13:00:00,50.26,50.34,50.25,50.31,2314400.0,33.6662,33.7198,33.6595,33.6997,2314400.0
2011-04-05 13:30:00,50.31,50.32,50.27,50.29,1022000.0,33.6997,33.7064,33.6729,33.6863,1022000.0
2011-04-05 14:00:00,50.29,50.31,50.23,50.29,1034700.0,33.6863,33.6997,33.6461,33.6863,1034700.0
2011-04-05 14:30:00,50.28,50.3,50.19,50.23,1042400.0,33.6796,33.693,33.6193,33.6461,1042400.0
2011-04-05 15:00:00,50.24,50.24,50.12,50.18,1147700.0,33.6528,33.6528,33.5724,33.6126,1147700.0
2011-04-05 15:30:00,50.18,50.19,50.08,50.11,2297100.0,33.6126,33.6193,33.5456,33.5657,2297100.0
2011-04-06 09:30:00,50.53,50.61,50.48,50.54,1640400.0,33.8471,33.9007,33.8136,33.8538,1640400.0
2011-04-06 10:00:00,50.54,50.57,50.51,50.55,2124800.0,33.8538,33.8739,33.8337,33.8605,2124800.0
2011-04-06 10:30:00,50.55,50.61,50.52,50.57,1541600.0,33.8605,33.9007,33.8404,33.8739,1541600.0
2011-04-06 11:00:00,50.56,50.57,50.39,50.48,1646800.0,33.8672,33.8739,33.7533,33.8136,1646800.0
2011-04-06 11:30:00,50.48,50.51,50.4,50.4,933500.0,33.8136,33.8337,33.76,33.76,933500.0
2011-04-06 12:00:00,50.4,50.43,50.32,50.35,2394000.0,33.76,33.7801,33.7064,33.7265,2394000.0
2011-04-06 12:30:00,50.35,50.38,50.26,50.31,956300.0,33.7265,33.7466,33.6662,33.6997,956300.0
2011-04-06 13:00:00,50.3,50.37,50.29,50.33,735700.0,33.693,33.7399,33.6863,33.7131,735700.0
2011-04-06 13:30:00,50.33,50.39,50.33,50.39,886600.0,33.7131,33.7533,33.7131,33.7533,886600.0
2011-04-06 14:00:00,50.38,50.42,50.36,50.37,659700.0,33.7466,33.7734,33.7332,33.7399,659700.0
2011-04-06 14:30:00,50.37,50.47,50.37,50.42,1524100.0,33.7399,33.8069,33.7399,33.7734,1524100.0
2011-04-06 15:00:00,50.42,50.46,50.41,50.41,1575500.0,33.7734,33.8002,33.7667,33.7667,1575500.0
2011-04-06 15:30:00,50.41,50.43,50.29,50.33,5675800.0,33.7667,33.7801,33.6863,33.7131,5675800.0
2011-04-07 09:30:00,50.33,50.58,50.32,50.53,1376500.0,33.7131,33.8806,33.7064,33.8471,1376500.0
2011-04-07 10:00:00,50.53,50.54,50.43,50.44,1083400.0,33.8471,33.8538,33.7801,33.7868,1083400.0
2011-04-07 10:30:00,50.44,50.45,50.06,50.32,2472100.0,33.7868,33.7935,33.5322,33.7064,2472100.0
2011-04-07 11:00:00,50.32,50.33,50.19,50.2,1694900.0,33.7064,33.7131,33.6193,33.626,1694900.0
2011-04-07 11:30:00,50.21,50.26,50.03,50.25,1683500.0,33.6327,33.6662,33.5121,33.6595,1683500.0
2011-04-07 12:00:00,50.24,50.26,50.17,50.21,1080500.0,33.6528,33.6662,33.6059,33.6327,1080500.0
2011-04-07 12:30:00,50.2,50.31,50.2,50.29,752300.0,33.626,33.6997,33.626,33.6863,752300.0
2011-04-07 13:00:00,50.29,50.3,50.19,50.2,1830500.0,33.6863,33.693,33.6193,33.626,1830500.0
2011-04-07 13:30:00,50.19,50.23,50.14,50.16,1062400.0,33.6193,33.6461,33.5858,33.5992,1062400.0
2011-04-07 14:00:00,50.17,50.22,50.14,50.16,1357200.0,33.6059,33.6394,33.5858,33.5992,1357200.0
2011-04-07 14:30:00,50.16,50.29,50.16,50.28,859100.0,33.5992,33.6863,33.5992,33.6796,859100.0
2011-04-07 15:00:00,50.29,50.33,50.21,50.25,1211500.0,33.6863,33.7131,33.6327,33.6595,1211500.0
2011-04-07 15:30:00,50.25,50.32,50.16,50.32,1759600.0,33.6595,33.7064,33.5992,33.7064,1759600.0
2011-04-08 09:30:00,50.55,50.6,50.4,50.45,1799200.0,33.8605,33.894,33.76,33.7935,1799200.0
2011-04-08 10:00:00,50.46,50.5,50.3,50.32,1941600.0,33.8002,33.827,33.693,33.7064,1941600.0
2011-04-08 10:30:00,50.32,50.44,50.29,50.32,1047800.0,33.7064,33.7868,33.6863,33.7064,1047800.0
2011-04-08 11:00:00,50.32,50.45,50.29,50.41,1135100.0,33.7064,33.7935,33.6863,33.7667,1135100.0
2011-04-08 11:30:00,50.4,50.49,50.39,50.46,797700.0,33.76,33.8203,33.7533,33.8002,797700.0
2011-04-08 12:00:00,50.46,50.49,50.43,50.44,534000.0,33.8002,33.8203,33.7801,33.7868,534000.0
2011-04-08 12:30:00,50.45,50.49,50.37,50.4,487400.0,33.7935,33.8203,33.7399,33.76,487400.0
2011-04-08 13:00:00,50.4,50.45,50.39,50.44,358400.0,33.76,33.7935,33.7533,33.7868,358400.0
2011-04-08 13:30:00,50.45,50.45,50.4,50.43,769100.0,33.7935,33.7935,33.76,33.7801,769100.0
2011-04-08 14:00:00,50.43,50.44,50.31,50.34,656200.0,33.7801,33.7868,33.6997,33.7198,656200.0
2011-04-08 14:30:00,50.33,50.34,50.13,50.13,1462500.0,33.7131,33.7198,33.5791,33.5791,1462500.0
2011-04-08 15:00:00,50.13,50.25,50.11,50.24,1335800.0,33.5791,33.6595,33.5657,33.6528,1335800.0
2011-04-08 15:30:00,50.24,50.42,50.22,50.39,3750200.0,33.6528,33.7734,33.6394,33.7533,3750200.0
2011-04-11 09:30:00,50.25,50.31,50.11,50.18,1402300.0,33.6595,33.6997,33.5657,33.6126,1402300.0
2011-04-11 10:00:00,50.17,50.21,50.04,50.12,1119900.0,33.6059,33.6327,33.5188,33.5724,1119900.0
2011-04-11 10:30:00,50.11,50.21,50.06,50.15,903300.0,33.5657,33.6327,33.5322,33.5925,903300.0
2011-04-11 11:00:00,50.15,50.24,50.1,50.17,988200.0,33.5925,33.6528,33.559,33.6059,988200.0
2011-04-11 11:30:00,50.17,50.19,50.06,50.07,703500.0,33.6059,33.6193,33.5322,33.5389,703500.0
2011-04-11 12:00:00,50.07,50.13,50.02,50.1,666900.0,33.5389,33.5791,33.5054,33.559,666900.0
2011-04-11 12:30:00,50.1,50.1,49.96,49.96,479200.0,33.559,33.559,33.4653,33.4653,479200.0
2011-04-11 13:00:00,49.96,50.03,49.94,50.0,477000.0,33.4653,33.5121,33.4519,33.492,477000.0
2011-04-11 13:30:00,50.01,50.01,49.93,50.01,484600.0,33.4987,33.4987,33.4452,33.4987,484600.0
2011-04-11 14:00:00,50.01,50.04,49.95,49.96,891800.0,33.4987,33.5188,33.4586,33.4653,891800.0
2011-04-11 14:30:00,49.95,49.97,49.76,49.79,814200.0,33.4586,33.472,33.3313,33.3514,814200.0
2011-04-11 15:00:00,49.79,49.79,49.66,49.7,1569300.0,33.3514,33.3514,33.2643,33.2911,1569300.0
2011-04-11 15:30:00,49.7,49.82,49.7,49.8,2216300.0,33.2911,33.3715,33.2911,33.3581,2216300.0
2011-04-12 09:30:00,49.41,49.48,49.27,49.29,3379800.0,33.0968,33.1437,33.0031,33.0165,3379800.0
2011-04-12 10:00:00,49.29,49.3,49.05,49.13,2394900.0,33.0165,33.0232,32.8557,32.9093,2394900.0
2011-04-12 10:30:00,49.14,49.14,48.9,48.9,2237100.0,32.916,32.916,32.7552,32.7552,2237100.0
2011-04-12 11:00:00,48.89,48.95,48.87,48.93,1395500.0,32.7485,32.7887,32.7351,32.7753,1395500.0
2011-04-12 11:30:00,48.93,49.06,48.93,48.99,761700.0,32.7753,32.8624,32.7753,32.8155,761700.0
2011-04-12 12:00:00,48.99,49.0,48.95,48.96,507300.0,32.8155,32.8222,32.7887,32.7954,507300.0
2011-04-12 12:30:00,48.96,49.05,48.91,48.98,565900.0,32.7954,32.8557,32.7619,32.8088,565900.0
2011-04-12 13:00:00,48.97,48.99,48.88,48.98,537500.0,32.8021,32.8155,32.7418,32.8088,537500.0
2011-04-12 13:30:00,48.98,49.05,48.92,49.0,722100.0,32.8088,32.8557,32.7686,32.8222,722100.0
2011-04-12 14:00:00,49.0,49.11,49.0,49.09,685600.0,32.8222,32.8959,32.8222,32.8825,685600.0
2011-04-12 14:30:00,49.09,49.1,48.93,48.95,1477100.0,32.8825,32.8892,32.7753,32.7887,1477100.0
2011-04-12 15:00:00,48.95,48.98,48.82,48.83,2267700.0,32.7887,32.8088,32.7016,32.7083,2267700.0
2011-04-12 15:30:00,48.83,48.95,48.8,48.9,2671100.0,32.7083,32.7887,32.6882,32.7552,2671100.0
2011-04-13 09:30:00,49.76,49.8,49.49,49.5,1870900.0,33.3313,33.3581,33.1504,33.1571,1870900.0
2011-04-13 10:00:00,49.51,49.53,49.38,49.5,1649800.0,33.1638,33.1772,33.0767,33.1571,1649800.0
2011-04-13 10:30:00,49.5,49.64,49.44,49.61,1007500.0,33.1571,33.2509,33.1169,33.2308,1007500.0
2011-04-13 11:00:00,49.61,49.61,49.37,49.39,953500.0,33.2308,33.2308,33.07,33.0834,953500.0
2011-04-13 11:30:00,49.38,49.4,49.2,49.21,1008700.0,33.0767,33.0901,32.9562,32.9629,1008700.0
2011-04-13 12:00:00,49.21,49.31,49.2,49.21,668200.0,32.9629,33.0299,32.9562,32.9629,668200.0
2011-04-13 12:30:00,49.22,49.22,49.04,49.11,746500.0,32.9696,32.9696,32.849,32.8959,746500.0
2011-04-13 13:00:00,49.11,49.16,49.08,49.14,506400.0,32.8959,32.9294,32.8758,32.916,506400.0
2011-04-13 13:30:00,49.14,49.14,49.06,49.09,457500.0,32.916,32.916,32.8624,32.8825,457500.0
2011-04-13 14:00:00,49.1,49.21,49.03,49.19,683100.0,32.8892,32.9629,32.8423,32.9495,683100.0
2011-04-13 14:30:00,49.2,49.3,49.16,49.25,793000.0,32.9562,33.0232,32.9294,32.9897,793000.0
2011-04-13 15:00:00,49.26,49.36,49.26,49.28,1559700.0,32.9964,33.0633,32.9964,33.0098,1559700.0
2011-04-13 15:30:00,49.27,49.29,49.22,49.22,1685400.0,33.0031,33.0165,32.9696,32.9696,1685400.0
2011-04-14 09:30:00,49.13,49.21,48.98,49.15,1598000.0,32.9093,32.9629,32.8088,32.9227,1598000.0
2011-04-14 10:00:00,49.15,49.38,49.13,49.38,779200.0,32.9227,33.0767,32.9093,33.0767,779200.0
2011-04-14 10:30:00,49.38,49.47,49.37,49.43,1476100.0,33.0767,33.137,33.07,33.1102,1476100.0
2011-04-14 11:00:00,49.43,49.49,49.34,49.37,1756600.0,33.1102,33.1504,33.05,33.07,1756600.0
2011-04-14 11:30:00,49.38,49.4,49.3,49.35,1028100.0,33.0767,33.0901,33.0232,33.0567,1028100.0
2011-04-14 12:00:00,49.35,49.46,49.34,49.43,259400.0,33.0567,33.1303,33.05,33.1102,259400.0
2011-04-14 12:30:00,49.43,49.47,49.41,49.45,302900.0,33.1102,33.137,33.0968,33.1236,302900.0
2011-04-14 13:00:00,49.45,49.49,49.35,49.39,898000.0,33.1236,33.1504,33.0567,33.0834,898000.0
2011-04-14 13:30:00,49.39,49.4,49.31,49.34,1040300.0,33.0834,33.0901,33.0299,33.05,1040300.0
2011-04-14 14:00:00,49.34,49.39,49.31,49.36,793200.0,33.05,33.0834,33.0299,33.0633,793200.0
2011-04-14 14:30:00,49.36,49.44,49.33,49.4,1692000.0,33.0633,33.1169,33.0433,33.0901,1692000.0
2011-04-14 15:00:00,49.41,49.56,49.38,49.51,807300.0,33.0968,33.1973,33.0767,33.1638,807300.0
2011-04-14 15:30:00,49.51,49.55,49.44,49.53,3287300.0,33.1638,33.1906,33.1169,33.1772,3287300.0
2011-04-15 09:30:00,49.48,49.5,49.23,49.37,1737000.0,33.1437,33.1571,32.9763,33.07,1737000.0
2011-04-15 10:00:00,49.35,49.47,49.31,49.34,907900.0,33.0567,33.137,33.0299,33.05,907900.0
2011-04-15 10:30:00,49.36,49.41,49.25,49.37,1623800.0,33.0633,33.0968,32.9897,33.07,1623800.0
2011-04-15 11:00:00,49.37,49.48,49.35,49.48,927200.0,33.07,33.1437,33.0567,33.1437,927200.0
2011-04-15 11:30:00,49.48,49.51,49.44,49.47,427900.0,33.1437,33.1638,33.1169,33.137,427900.0
2011-04-15 12:00:00,49.47,49.56,49.45,49.51,634300.0,33.137,33.1973,33.1236,33.1638,634300.0
2011-04-15 12:30:00,49.51,49.57,49.46,49.57,588400.0,33.1638,33.204,33.1303,33.204,588400.0
2011-04-15 13:00:00,49.57,49.59,49.47,49.49,391300.0,33.204,33.2174,33.137,33.1504,391300.0
2011-04-15 13:30:00,49.48,49.53,49.48,49.51,242500.0,33.1437,33.1772,33.1437,33.1638,242500.0
2011-04-15 14:00:00,49.51,49.56,49.5,49.53,349500.0,33.1638,33.1973,33.1571,33.1772,349500.0
2011-04-15 14:30:00,49.53,49.56,49.49,49.54,625400.0,33.1772,33.1973,33.1504,33.1839,625400.0
2011-04-15 15:00:00,49.53,49.55,49.44,49.46,612800.0,33.1772,33.1906,33.1169,33.1303,612800.0
2011-04-15 15:30:00,49.46,49.62,49.43,49.56,4793000.0,33.1303,33.2375,33.1102,33.1973,4793000.0
2011-04-18 09:30:00,48.6,48.63,48.36,48.36,2580900.0,32.5543,32.5744,32.3935,32.3935,2580900.0
2011-04-18 10:00:00,48.36,48.4,48.19,48.34,1999100.0,32.3935,32.4203,32.2796,32.3801,1999100.0
2011-04-18 10:30:00,48.34,48.4,48.09,48.12,2363900.0,32.3801,32.4203,32.2127,32.2327,2363900.0
2011-04-18 11:00:00,48.12,48.29,48.02,48.27,1657300.0,32.2327,32.3466,32.1658,32.3332,1657300.0
2011-04-18 11:30:00,48.27,48.31,48.19,48.28,1400800.0,32.3332,32.36,32.2796,32.3399,1400800.0
2011-04-18 12:00:00,48.28,48.34,48.19,48.23,890700.0,32.3399,32.3801,32.2796,32.3064,890700.0
2011-04-18 12:30:00,48.23,48.24,48.13,48.18,838200.0,32.3064,32.3131,32.2394,32.2729,838200.0
2011-04-18 13:00:00,48.19,48.2,48.1,48.12,1137600.0,32.2796,32.2863,32.2193,32.2327,1137600.0
2011-04-18 13:30:00,48.12,48.32,48.12,48.31,457600.0,32.2327,32.3667,32.2327,32.36,457600.0
2011-04-18 14:00:00,48.3,48.38,48.24,48.32,644100.0,32.3533,32.4069,32.3131,32.3667,644100.0
2011-04-18 14:30:00,48.32,48.5,48.29,48.42,861900.0,32.3667,32.4873,32.3466,32.4337,861900.0
2011-04-18 15:00:00,48.42,48.54,48.32,48.43,913700.0,32.4337,32.5141,32.3667,32.4404,913700.0
2011-04-18 15:30:00,48.44,48.5,48.32,48.41,1672100.0,32.4471,32.4873,32.3667,32.427,1672100.0
2011-04-19 09:30:00,48.81,48.9,48.73,48.79,1677600.0,32.6949,32.7552,32.6413,32.6815,1677600.0
2011-04-19 10:00:00,48.79,48.9,48.75,48.9,1046600.0,32.6815,32.7552,32.6547,32.7552,1046600.0
2011-04-19 10:30:00,48.9,48.9,48.79,48.81,974600.0,32.7552,32.7552,32.6815,32.6949,974600.0
2011-04-19 11:00:00,48.81,48.85,48.73,48.76,984000.0,32.6949,32.7217,32.6413,32.6614,984000.0
2011-04-19 11:30:00,48.76,48.86,48.75,48.86,797100.0,32.6614,32.7284,32.6547,32.7284,797100.0
2011-04-19 12:00:00,48.86,48.94,48.82,48.88,771200.0,32.7284,32.782,32.7016,32.7418,771200.0
2011-04-19 12:30:00,48.87,48.94,48.85,48.9,743600.0,32.7351,32.782,32.7217,32.7552,743600.0
2011-04-19 13:00:00,48.89,49.01,48.87,49.0,775900.0,32.7485,32.8289,32.7351,32.8222,775900.0
2011-04-19 13:30:00,49.0,49.09,48.99,49.06,714700.0,32.8222,32.8825,32.8155,32.8624,714700.0
2011-04-19 14:00:00,49.05,49.08,49.0,49.04,410700.0,32.8557,32.8758,32.8222,32.849,410700.0
2011-04-19 14:30:00,49.04,49.05,48.98,48.99,445200.0,32.849,32.8557,32.8088,32.8155,445200.0
2011-04-19 15:00:00,48.98,49.09,48.98,49.03,544700.0,32.8088,32.8825,32.8088,32.8423,544700.0
2011-04-19 15:30:00,49.03,49.09,48.99,49.08,1231400.0,32.8423,32.8825,32.8155,32.8758,1231400.0
2011-04-20 09:30:00,50.19,50.2,49.96,50.03,1424700.0,33.6193,33.626,33.4653,33.5121,1424700.0
2011-04-20 10:00:00,50.02,50.22,50.01,50.13,1153400.0,33.5054,33.6394,33.4987,33.5791,1153400.0
2011-04-20 10:30:00,50.13,50.23,50.12,50.22,2322300.0,33.5791,33.6461,33.5724,33.6394,2322300.0
2011-04-20 11:00:00,50.22,50.23,50.12,50.21,1804000.0,33.6394,33.6461,33.5724,33.6327,1804000.0
2011-04-20 11:30:00,50.21,50.29,50.17,50.25,1060100.0,33.6327,33.6863,33.6059,33.6595,1060100.0
2011-04-20 12:00:00,50.26,50.26,50.12,50.16,492900.0,33.6662,33.6662,33.5724,33.5992,492900.0
2011-04-20 12:30:00,50.15,50.18,50.11,50.11,409400.0,33.5925,33.6126,33.5657,33.5657,409400.0
2011-04-20 13:00:00,50.11,50.15,50.05,50.12,272000.0,33.5657,33.5925,33.5255,33.5724,272000.0
2011-04-20 13:30:00,50.12,50.15,50.07,50.13,323700.0,33.5724,33.5925,33.5389,33.5791,323700.0
2011-04-20 14:00:00,50.12,50.16,50.09,50.14,359400.0,33.5724,33.5992,33.5523,33.5858,359400.0
2011-04-20 14:30:00,50.14,50.22,50.13,50.19,476500.0,33.5858,33.6394,33.5791,33.6193,476500.0
2011-04-20 15:00:00,50.2,50.23,50.16,50.23,661500.0,33.626,33.6461,33.5992,33.6461,661500.0
2011-04-20 15:30:00,50.22,50.29,50.19,50.28,1766700.0,33.6394,33.6863,33.6193,33.6796,1766700.0
2011-04-21 09:30:00,50.55,50.58,50.41,50.43,2313900.0,33.8605,33.8806,33.7667,33.7801,2313900.0
2011-04-21 10:00:00,50.43,50.5,50.31,50.46,559800.0,33.7801,33.827,33.6997,33.8002,559800.0
2011-04-21 10:30:00,50.45,50.55,50.4,50.52,446200.0,33.7935,33.8605,33.76,33.8404,446200.0
2011-04-21 11:00:00,50.53,50.58,50.51,50.57,386100.0,33.8471,33.8806,33.8337,33.8739,386100.0
2011-04-21 11:30:00,50.58,50.64,50.58,50.63,546100.0,33.8806,33.9207,33.8806,33.914,546100.0
2011-04-21 12:00:00,50.62,50.63,50.6,50.62,527900.0,33.9073,33.914,33.894,33.9073,527900.0
2011-04-21 12:30:00,50.62,50.67,50.6,50.64,495300.0,33.9073,33.9408,33.894,33.9207,495300.0
2011-04-21 13:00:00,50.64,50.67,50.61,50.64,393200.0,33.9207,33.9408,33.9007,33.9207,393200.0
2011-04-21 13:30:00,50.64,50.64,50.6,50.63,349700.0,33.9207,33.9207,33.894,33.914,349700.0
2011-04-21 14:00:00,50.63,50.66,50.59,50.66,803800.0,33.914,33.9341,33.8873,33.9341,803800.0
2011-04-21 14:30:00,50.65,50.66,50.61,50.61,451500.0,33.9274,33.9341,33.9007,33.9007,451500.0
2011-04-21 15:00:00,50.61,50.63,50.6,50.61,522000.0,33.9007,33.914,33.894,33.9007,522000.0
2011-04-21 15:30:00,50.62,50.72,50.61,50.7,1924600.0,33.9073,33.9743,33.9007,33.9609,1924600.0
2011-04-25 09:30:00,50.62,50.66,50.41,50.55,2164100.0,33.9073,33.9341,33.7667,33.8605,2164100.0
2011-04-25 10:00:00,50.55,50.57,50.24,50.29,869800.0,33.8605,33.8739,33.6528,33.6863,869800.0
2011-04-25 10:30:00,50.28,50.31,50.17,50.24,796800.0,33.6796,33.6997,33.6059,33.6528,796800.0
2011-04-25 11:00:00,50.24,50.25,50.15,50.24,767000.0,33.6528,33.6595,33.5925,33.6528,767000.0
2011-04-25 11:30:00,50.24,50.29,50.22,50.27,587100.0,33.6528,33.6863,33.6394,33.6729,587100.0
2011-04-25 12:00:00,50.27,50.3,50.24,50.29,412000.0,33.6729,33.693,33.6528,33.6863,412000.0
2011-04-25 12:30:00,50.3,50.31,50.26,50.28,895800.0,33.693,33.6997,33.6662,33.6796,895800.0
2011-04-25 13:00:00,50.27,50.3,50.26,50.29,372800.0,33.6729,33.693,33.6662,33.6863,372800.0
2011-04-25 13:30:00,50.28,50.31,50.25,50.3,375000.0,33.6796,33.6997,33.6595,33.693,375000.0
2011-04-25 14:00:00,50.29,50.36,50.29,50.36,579500.0,33.6863,33.7332,33.6863,33.7332,579500.0
2011-04-25 14:30:00,50.35,50.38,50.34,50.37,383100.0,33.7265,33.7466,33.7198,33.7399,383100.0
2011-04-25 15:00:00,50.37,50.38,50.3,50.37,439300.0,33.7399,33.7466,33.693,33.7399,439300.0
2011-04-25 15:30:00,50.37,50.4,50.27,50.28,2341300.0,33.7399,33.76,33.6729,33.6796,2341300.0
2011-04-26 09:30:00,50.46,50.46,50.2,50.25,2394000.0,33.8002,33.8002,33.626,33.6595,2394000.0
2011-04-26 10:00:00,50.25,50.43,50.19,50.4,1051700.0,33.6595,33.7801,33.6193,33.76,1051700.0
2011-04-26 10:30:00,50.4,50.55,50.36,50.55,967800.0,33.76,33.8605,33.7332,33.8605,967800.0
2011-04-26 11:00:00,50.55,50.65,50.53,50.62,1520100.0,33.8605,33.9274,33.8471,33.9073,1520100.0
2011-04-26 11:30:00,50.63,50.67,50.62,50.67,571300.0,33.914,33.9408,33.9073,33.9408,571300.0
2011-04-26 12:00:00,50.67,50.69,50.63,50.64,364100.0,33.9408,33.9542,33.914,33.9207,364100.0
2011-04-26 12:30:00,50.65,50.67,50.62,50.66,273300.0,33.9274,33.9408,33.9073,33.9341,273300.0
2011-04-26 13:00:00,50.66,50.66,50.6,50.62,382400.0,33.9341,33.9341,33.894,33.9073,382400.0
2011-04-26 13:30:00,50.62,50.62,50.54,50.59,270700.0,33.9073,33.9073,33.8538,33.8873,270700.0
2011-04-26 14:00:00,50.59,50.64,50.55,50.63,1053900.0,33.8873,33.9207,33.8605,33.914,1053900.0
2011-04-26 14:30:00,50.62,50.65,50.59,50.65,1041400.0,33.9073,33.9274,33.8873,33.9274,1041400.0
2011-04-26 15:00:00,50.64,50.72,50.63,50.66,2386000.0,33.9207,33.9743,33.914,33.9341,2386000.0
2011-04-26 15:30:00,50.65,50.68,50.62,50.67,1778200.0,33.9274,33.9475,33.9073,33.9408,1778200.0
2011-04-27 09:30:00,50.61,50.64,50.33,50.35,2514500.0,33.9007,33.9207,33.7131,33.7265,2514500.0
2011-04-27 10:00:00,50.35,50.43,50.07,50.11,2210300.0,33.7265,33.7801,33.5389,33.5657,2210300.0
2011-04-27 10:30:00,50.1,50.11,49.95,49.97,1435900.0,33.559,33.5657,33.4586,33.472,1435900.0
2011-04-27 11:00:00,49.96,50.08,49.96,50.05,877000.0,33.4653,33.5456,33.4653,33.5255,877000.0
2011-04-27 11:30:00,50.05,50.06,50.0,50.02,1301100.0,33.5255,33.5322,33.492,33.5054,1301100.0
2011-04-27 12:00:00,50.02,50.05,49.99,50.03,780300.0,33.5054,33.5255,33.4853,33.5121,780300.0
2011-04-27 12:30:00,50.03,50.26,50.02,50.17,1376300.0,33.5121,33.6662,33.5054,33.6059,1376300.0
2011-04-27 13:00:00,50.16,50.28,50.12,50.18,465500.0,33.5992,33.6796,33.5724,33.6126,465500.0
2011-04-27 13:30:00,50.19,50.32,50.15,50.31,517100.0,33.6193,33.7064,33.5925,33.6997,517100.0
2011-04-27 14:00:00,50.3,50.33,50.16,50.18,1016600.0,33.693,33.7131,33.5992,33.6126,1016600.0
2011-04-27 14:30:00,50.19,50.36,50.16,50.34,1014100.0,33.6193,33.7332,33.5992,33.7198,1014100.0
2011-04-27 15:00:00,50.35,50.47,50.34,50.46,865000.0,33.7265,33.8069,33.7198,33.8002,865000.0
2011-04-27 15:30:00,50.47,50.72,50.47,50.65,2499400.0,33.8069,33.9743,33.8069,33.9274,2499400.0
2011-04-28 09:30:00,50.21,50.32,50.17,50.3,1114100.0,33.6327,33.7064,33.6059,33.693,1114100.0
2011-04-28 10:00:00,50.3,50.32,50.09,50.13,1183400.0,33.693,33.7064,33.5523,33.5791,1183400.0
2011-04-28 10:30:00,50.12,50.13,50.03,50.11,1008300.0,33.5724,33.5791,33.5121,33.5657,1008300.0
2011-04-28 11:00:00,50.12,50.24,50.12,50.2,675500.0,33.5724,33.6528,33.5724,33.626,675500.0
2011-04-28 11:30:00,50.2,50.23,50.02,50.03,1180800.0,33.626,33.6461,33.5054,33.5121,1180800.0
2011-04-28 12:00:00,50.04,50.14,49.99,50.13,816200.0,33.5188,33.5858,33.4853,33.5791,816200.0
2011-04-28 12:30:00,50.12,50.16,50.06,50.06,797800.0,33.5724,33.5992,33.5322,33.5322,797800.0
2011-04-28 13:00:00,50.06,50.09,49.96,50.07,944000.0,33.5322,33.5523,33.4653,33.5389,944000.0
2011-04-28 13:30:00,50.07,50.08,49.98,50.06,749100.0,33.5389,33.5456,33.4787,33.5322,749100.0
2011-04-28 14:00:00,50.05,50.1,50.02,50.02,758600.0,33.5255,33.559,33.5054,33.5054,758600.0
2011-04-28 14:30:00,50.02,50.11,50.02,50.09,717600.0,33.5054,33.5657,33.5054,33.5523,717600.0
2011-04-28 15:00:00,50.09,50.12,50.05,50.11,1174700.0,33.5523,33.5724,33.5255,33.5657,1174700.0
2011-04-28 15:30:00,50.1,50.25,50.1,50.24,1712800.0,33.559,33.6595,33.559,33.6528,1712800.0
2011-04-29 09:30:00,50.31,50.41,50.25,50.27,1592000.0,33.6997,33.7667,33.6595,33.6729,1592000.0
2011-04-29 10:00:00,50.26,50.33,50.22,50.26,1011500.0,33.6662,33.7131,33.6394,33.6662,1011500.0
2011-04-29 10:30:00,50.26,50.34,50.24,50.32,983800.0,33.6662,33.7198,33.6528,33.7064,983800.0
2011-04-29 11:00:00,50.31,50.34,50.3,50.32,492500.0,33.6997,33.7198,33.693,33.7064,492500.0
2011-04-29 11:30:00,50.32,50.52,50.31,50.48,1432400.0,33.7064,33.8404,33.6997,33.8136,1432400.0
2011-04-29 12:00:00,50.47,50.58,50.45,50.54,908100.0,33.8069,33.8806,33.7935,33.8538,908100.0
2011-04-29 12:30:00,50.54,50.56,50.5,50.55,410000.0,33.8538,33.8672,33.827,33.8605,410000.0
2011-04-29 13:00:00,50.54,50.61,50.54,50.6,433400.0,33.8538,33.9007,33.8538,33.894,433400.0
2011-04-29 13:30:00,50.59,50.63,50.57,50.59,612000.0,33.8873,33.914,33.8739,33.8873,612000.0
2011-04-29 14:00:00,50.58,50.62,50.56,50.57,548700.0,33.8806,33.9073,33.8672,33.8739,548700.0
2011-04-29 14:30:00,50.57,50.68,50.56,50.63,576100.0,33.8739,33.9475,33.8672,33.914,576100.0
2011-04-29 15:00:00,50.63,50.65,50.52,50.54,956500.0,33.914,33.9274,33.8404,33.8538,956500.0
2011-04-29 15:30:00,50.53,50.66,50.52,50.61,2213000.0,33.8471,33.9341,33.8404,33.9007,2213000.0
2011-05-02 09:30:00,50.79,50.84,50.57,50.72,5095100.0,34.0212,34.0547,33.8739,33.9743,5095100.0
2011-05-02 10:00:00,50.72,50.91,50.71,50.91,3459700.0,33.9743,34.1016,33.9676,34.1016,3459700.0
2011-05-02 10:30:00,50.91,50.92,50.77,50.86,1834000.0,34.1016,34.1083,34.0078,34.0681,1834000.0
2011-05-02 11:00:00,50.87,50.91,50.76,50.76,663900.0,34.0748,34.1016,34.0011,34.0011,663900.0
2011-05-02 11:30:00,50.75,50.75,50.64,50.66,900000.0,33.9944,33.9944,33.9207,33.9341,900000.0
2011-05-02 12:00:00,50.67,50.73,50.48,50.5,655300.0,33.9408,33.981,33.8136,33.827,655300.0
2011-05-02 12:30:00,50.5,50.62,50.45,50.58,527900.0,33.827,33.9073,33.7935,33.8806,527900.0
2011-05-02 13:00:00,50.58,50.69,50.57,50.68,220200.0,33.8806,33.9542,33.8739,33.9475,220200.0
2011-05-02 13:30:00,50.69,50.7,50.61,50.62,474200.0,33.9542,33.9609,33.9007,33.9073,474200.0
2011-05-02 14:00:00,50.62,50.68,50.57,50.59,698000.0,33.9073,33.9475,33.8739,33.8873,698000.0
2011-05-02 14:30:00,50.59,50.64,50.53,50.55,474600.0,33.8873,33.9207,33.8471,33.8605,474600.0
2011-05-02 15:00:00,50.56,50.59,50.48,50.51,537300.0,33.8672,33.8873,33.8136,33.8337,537300.0
2011-05-02 15:30:00,50.51,50.53,50.37,50.51,915500.0,33.8337,33.8471,33.7399,33.8337,915500.0
2011-05-03 09:30:00,49.81,49.87,49.59,49.68,3690900.0,33.3648,33.405,33.2174,33.2777,3690900.0
2011-05-03 10:00:00,49.68,49.75,49.55,49.58,3681800.0,33.2777,33.3246,33.1906,33.2107,3681800.0
2011-05-03 10:30:00,49.58,49.59,49.36,49.42,5416000.0,33.2107,33.2174,33.0633,33.1035,5416000.0
2011-05-03 11:00:00,49.43,49.66,49.42,49.57,1037800.0,33.1102,33.2643,33.1035,33.204,1037800.0
2011-05-03 11:30:00,49.57,49.75,49.56,49.63,851200.0,33.204,33.3246,33.1973,33.2442,851200.0
2011-05-03 12:00:00,49.63,49.68,49.5,49.51,605800.0,33.2442,33.2777,33.1571,33.1638,605800.0
2011-05-03 12:30:00,49.51,49.53,49.38,49.42,548000.0,33.1638,33.1772,33.0767,33.1035,548000.0
2011-05-03 13:00:00,49.42,49.47,49.34,49.34,922100.0,33.1035,33.137,33.05,33.05,922100.0
2011-05-03 13:30:00,49.34,49.41,49.27,49.31,996800.0,33.05,33.0968,33.0031,33.0299,996800.0
2011-05-03 14:00:00,49.31,49.35,49.18,49.35,1323300.0,33.0299,33.0567,32.9428,33.0567,1323300.0
2011-05-03 14:30:00,49.35,49.37,49.13,49.22,2789700.0,33.0567,33.07,32.9093,32.9696,2789700.0
2011-05-03 15:00:00,49.23,49.46,49.23,49.41,1713800.0,32.9763,33.1303,32.9763,33.0968,1713800.0
2011-05-03 15:30:00,49.42,49.52,49.32,49.49,2250700.0,33.1035,33.1705,33.0366,33.1504,2250700.0
2011-05-04 09:30:00,49.33,49.34,49.05,49.06,3479700.0,33.0433,33.05,32.8557,32.8624,3479700.0
2011-05-04 10:00:00,49.06,49.06,48.79,48.85,2232800.0,32.8624,32.8624,32.6815,32.7217,2232800.0
2011-05-04 10:30:00,48.85,48.91,48.7,48.83,1333600.0,32.7217,32.7619,32.6213,32.7083,1333600.0
2011-05-04 11:00:00,48.83,48.88,48.61,48.71,1352800.0,32.7083,32.7418,32.561,32.628,1352800.0
2011-05-04 11:30:00,48.71,48.74,48.63,48.68,1457600.0,32.628,32.648,32.5744,32.6079,1457600.0
2011-05-04 12:00:00,48.68,48.74,48.5,48.52,2774700.0,32.6079,32.648,32.4873,32.5007,2774700.0
2011-05-04 12:30:00,48.52,48.53,48.36,48.44,3693500.0,32.5007,32.5074,32.3935,32.4471,3693500.0
2011-05-04 13:00:00,48.43,48.65,48.42,48.63,972400.0,32.4404,32.5878,32.4337,32.5744,972400.0
2011-05-04 13:30:00,48.63,48.73,48.63,48.7,935200.0,32.5744,32.6413,32.5744,32.6213,935200.0
2011-05-04 14:00:00,48.69,48.84,48.6,48.8,2296700.0,32.6146,32.715,32.5543,32.6882,2296700.0
2011-05-04 14:30:00,48.81,48.91,48.79,48.81,2375900.0,32.6949,32.7619,32.6815,32.6949,2375900.0
2011-05-04 15:00:00,48.8,48.84,48.66,48.75,757400.0,32.6882,32.715,32.5945,32.6547,757400.0
2011-05-04 15:30:00,48.74,48.76,48.52,48.6,5294200.0,32.648,32.6614,32.5007,32.5543,5294200.0
2011-05-05 09:30:00,48.21,48.4,48.07,48.32,1995300.0,32.293,32.4203,32.1993,32.3667,1995300.0
2011-05-05 10:00:00,48.33,48.45,48.24,48.3,1121800.0,32.3734,32.4538,32.3131,32.3533,1121800.0
2011-05-05 10:30:00,48.29,48.42,48.21,48.33,5085800.0,32.3466,32.4337,32.293,32.3734,5085800.0
2011-05-05 11:00:00,48.33,48.34,48.05,48.19,1883600.0,32.3734,32.3801,32.1859,32.2796,1883600.0
2011-05-05 11:30:00,48.18,48.45,48.17,48.43,1318400.0,32.2729,32.4538,32.2662,32.4404,1318400.0
2011-05-05 12:00:00,48.43,48.56,48.41,48.49,911500.0,32.4404,32.5275,32.427,32.4806,911500.0
2011-05-05 12:30:00,48.48,48.49,48.34,48.38,848900.0,32.4739,32.4806,32.3801,32.4069,848900.0
2011-05-05 13:00:00,48.38,48.46,48.36,48.41,579300.0,32.4069,32.4605,32.3935,32.427,579300.0
2011-05-05 13:30:00,48.4,48.43,48.26,48.36,524400.0,32.4203,32.4404,32.3265,32.3935,524400.0
2011-05-05 14:00:00,48.36,48.4,48.24,48.4,569000.0,32.3935,32.4203,32.3131,32.4203,569000.0
2011-05-05 14:30:00,48.4,48.46,48.2,48.21,784200.0,32.4203,32.4605,32.2863,32.293,784200.0
2011-05-05 15:00:00,48.21,48.22,47.71,47.71,4849800.0,32.293,32.2997,31.9581,31.9581,4849800.0
2011-05-05 15:30:00,47.71,48.12,47.71,48.1,8367200.0,31.9581,32.2327,31.9581,32.2193,8367200.0
2011-05-06 09:30:00,48.82,49.02,48.79,49.02,4775100.0,32.7016,32.8356,32.6815,32.8356,4775100.0
2011-05-06 10:00:00,49.02,49.2,49.0,49.14,3873300.0,32.8356,32.9562,32.8222,32.916,3873300.0
2011-05-06 10:30:00,49.15,49.25,49.13,49.15,1673800.0,32.9227,32.9897,32.9093,32.9227,1673800.0
2011-05-06 11:00:00,49.16,49.3,49.15,49.26,1460700.0,32.9294,33.0232,32.9227,32.9964,1460700.0
2011-05-06 11:30:00,49.26,49.28,49.11,49.17,1028900.0,32.9964,33.0098,32.8959,32.9361,1028900.0
2011-05-06 12:00:00,49.18,49.19,48.89,48.94,2270100.0,32.9428,32.9495,32.7485,32.782,2270100.0
2011-05-06 12:30:00,48.94,49.04,48.79,48.93,1478000.0,32.782,32.849,32.6815,32.7753,1478000.0
2011-05-06 13:00:00,48.93,48.98,48.68,48.8,1479800.0,32.7753,32.8088,32.6079,32.6882,1479800.0
2011-05-06 13:30:00,48.79,48.86,48.66,48.67,1030100.0,32.6815,32.7284,32.5945,32.6012,1030100.0
2011-05-06 14:00:00,48.67,48.8,48.58,48.61,947700.0,32.6012,32.6882,32.5409,32.561,947700.0
2011-05-06 14:30:00,48.61,48.61,48.39,48.46,1974400.0,32.561,32.561,32.4136,32.4605,1974400.0
2011-05-06 15:00:00,48.45,48.64,48.44,48.58,1311100.0,32.4538,32.5811,32.4471,32.5409,1311100.0
2011-05-06 15:30:00,48.58,48.82,48.58,48.73,3648400.0,32.5409,32.7016,32.5409,32.6413,3648400.0
2011-05-09 09:30:00,48.74,48.82,48.61,48.65,2206300.0,32.648,32.7016,32.561,32.5878,2206300.0
2011-05-09 10:00:00,48.64,48.75,48.54,48.58,2297800.0,32.5811,32.6547,32.5141,32.5409,2297800.0
2011-05-09 10:30:00,48.58,48.59,48.44,48.53,1543600.0,32.5409,32.5476,32.4471,32.5074,1543600.0
2011-05-09 11:00:00,48.53,48.61,48.52,48.56,610100.0,32.5074,32.561,32.5007,32.5275,610100.0
2011-05-09 11:30:00,48.56,48.69,48.5,48.67,447700.0,32.5275,32.6146,32.4873,32.6012,447700.0
2011-05-09 12:00:00,48.66,48.83,48.65,48.71,1088600.0,32.5945,32.7083,32.5878,32.628,1088600.0
2011-05-09 12:30:00,48.72,48.78,48.71,48.72,732900.0,32.6347,32.6748,32.628,32.6347,732900.0
2011-05-09 13:00:00,48.71,48.78,48.7,48.74,540800.0,32.628,32.6748,32.6213,32.648,540800.0
2011-05-09 13:30:00,48.74,48.83,48.73,48.82,355800.0,32.648,32.7083,32.6413,32.7016,355800.0
2011-05-09 14:00:00,48.82,48.9,48.78,48.86,712800.0,32.7016,32.7552,32.6748,32.7284,712800.0
2011-05-09 14:30:00,48.86,48.97,48.79,48.81,1020700.0,32.7284,32.8021,32.6815,32.6949,1020700.0
2011-05-09 15:00:00,48.81,48.93,48.81,48.89,795700.0,32.6949,32.7753,32.6949,32.7485,795700.0
2011-05-09 15:30:00,48.9,48.96,48.85,48.87,1404400.0,32.7552,32.7954,32.7217,32.7351,1404400.0
2011-05-10 09:30:00,49.0,49.12,48.93,49.11,4498400.0,32.8222,32.9026,32.7753,32.8959,4498400.0
2011-05-10 10:00:00,49.11,49.24,49.07,49.21,2419900.0,32.8959,32.983,32.8691,32.9629,2419900.0
2011-05-10 10:30:00,49.21,49.23,49.15,49.17,2237000.0,32.9629,32.9763,32.9227,32.9361,2237000.0
2011-05-10 11:00:00,49.16,49.21,49.08,49.12,969300.0,32.9294,32.9629,32.8758,32.9026,969300.0
2011-05-10 11:30:00,49.12,49.2,49.09,49.14,906100.0,32.9026,32.9562,32.8825,32.916,906100.0
2011-05-10 12:00:00,49.14,49.19,49.13,49.16,562300.0,32.916,32.9495,32.9093,32.9294,562300.0
2011-05-10 12:30:00,49.16,49.23,49.16,49.18,846500.0,32.9294,32.9763,32.9294,32.9428,846500.0
2011-05-10 13:00:00,49.17,49.18,49.1,49.16,818800.0,32.9361,32.9428,32.8892,32.9294,818800.0
2011-05-10 13:30:00,49.16,49.21,49.13,49.16,2740000.0,32.9294,32.9629,32.9093,32.9294,2740000.0
2011-05-10 14:00:00,49.16,49.21,49.12,49.17,671700.0,32.9294,32.9629,32.9026,32.9361,671700.0
2011-05-10 14:30:00,49.17,49.32,49.13,49.31,1370200.0,32.9361,33.0366,32.9093,33.0299,1370200.0
2011-05-10 15:00:00,49.31,49.39,49.28,49.36,655300.0,33.0299,33.0834,33.0098,33.0633,655300.0
2011-05-10 15:30:00,49.36,49.37,49.29,49.33,3315400.0,33.0633,33.07,33.0165,33.0433,3315400.0
2011-05-11 09:30:00,49.04,49.04,48.84,48.85,3298500.0,32.849,32.849,32.715,32.7217,3298500.0
2011-05-11 10:00:00,48.85,48.85,48.71,48.78,2474400.0,32.7217,32.7217,32.628,32.6748,2474400.0
2011-05-11 10:30:00,48.77,48.79,48.61,48.74,2418400.0,32.6681,32.6815,32.561,32.648,2418400.0
2011-05-11 11:00:00,48.74,48.83,48.72,48.77,1035600.0,32.648,32.7083,32.6347,32.6681,1035600.0
2011-05-11 11:30:00,48.78,48.81,48.54,48.56,691900.0,32.6748,32.6949,32.5141,32.5275,691900.0
2011-05-11 12:00:00,48.56,48.58,48.25,48.3,2061300.0,32.5275,32.5409,32.3198,32.3533,2061300.0
2011-05-11 12:30:00,48.3,48.44,48.23,48.39,1560200.0,32.3533,32.4471,32.3064,32.4136,1560200.0
2011-05-11 13:00:00,48.39,48.41,48.2,48.22,1768500.0,32.4136,32.427,32.2863,32.2997,1768500.0
2011-05-11 13:30:00,48.23,48.29,48.1,48.18,1891600.0,32.3064,32.3466,32.2193,32.2729,1891600.0
2011-05-11 14:00:00,48.19,48.27,48.15,48.2,1187200.0,32.2796,32.3332,32.2528,32.2863,1187200.0
2011-05-11 14:30:00,48.2,48.32,48.16,48.23,1295300.0,32.2863,32.3667,32.2595,32.3064,1295300.0
2011-05-11 15:00:00,48.23,48.4,48.21,48.32,709000.0,32.3064,32.4203,32.293,32.3667,709000.0
2011-05-11 15:30:00,48.32,48.41,48.2,48.36,1900700.0,32.3667,32.427,32.2863,32.3935,1900700.0
2011-05-12 09:30:00,47.98,48.06,47.73,47.86,3857100.0,32.139,32.1926,31.9715,32.0586,3857100.0
2011-05-12 10:00:00,47.86,48.05,47.77,47.97,2943900.0,32.0586,32.1859,31.9983,32.1323,2943900.0
2011-05-12 10:30:00,47.97,48.04,47.83,47.88,2085100.0,32.1323,32.1792,32.0385,32.072,2085100.0
2011-05-12 11:00:00,47.87,48.19,47.83,48.18,1727000.0,32.0653,32.2796,32.0385,32.2729,1727000.0
2011-05-12 11:30:00,48.18,48.26,48.13,48.14,869600.0,32.2729,32.3265,32.2394,32.2461,869600.0
2011-05-12 12:00:00,48.14,48.26,48.13,48.26,467500.0,32.2461,32.3265,32.2394,32.3265,467500.0
2011-05-12 12:30:00,48.27,48.33,48.23,48.31,2957900.0,32.3332,32.3734,32.3064,32.36,2957900.0
2011-05-12 13:00:00,48.32,48.57,48.32,48.48,2774700.0,32.3667,32.5342,32.3667,32.4739,2774700.0
2011-05-12 13:30:00,48.48,48.53,48.43,48.51,866600.0,32.4739,32.5074,32.4404,32.494,866600.0
2011-05-12 14:00:00,48.52,48.56,48.35,48.39,590800.0,32.5007,32.5275,32.3868,32.4136,590800.0
2011-05-12 14:30:00,48.38,48.42,48.26,48.27,836600.0,32.4069,32.4337,32.3265,32.3332,836600.0
2011-05-12 15:00:00,48.26,48.36,48.24,48.33,1255900.0,32.3265,32.3935,32.3131,32.3734,1255900.0
2011-05-12 15:30:00,48.32,48.44,48.29,48.41,2790600.0,32.3667,32.4471,32.3466,32.427,2790600.0
2011-05-13 09:30:00,48.27,48.34,48.03,48.05,1768400.0,32.3332,32.3801,32.1725,32.1859,1768400.0
2011-05-13 10:00:00,48.04,48.08,47.91,47.95,4339600.0,32.1792,32.206,32.0921,32.1189,4339600.0
2011-05-13 10:30:00,47.94,47.99,47.77,47.78,4717200.0,32.1122,32.1457,31.9983,32.005,4717200.0
2011-05-13 11:00:00,47.78,47.79,47.49,47.54,5742400.0,32.005,32.0117,31.8107,31.8442,5742400.0
2011-05-13 11:30:00,47.54,47.62,47.39,47.42,2198800.0,31.8442,31.8978,31.7438,31.7639,2198800.0
2011-05-13 12:00:00,47.42,47.48,47.15,47.3,3893700.0,31.7639,31.804,31.583,31.6835,3893700.0
2011-05-13 12:30:00,47.3,47.43,47.2,47.24,3602800.0,31.6835,31.7706,31.6165,31.6433,3602800.0
2011-05-13 13:00:00,47.24,47.36,47.21,47.3,3898900.0,31.6433,31.7237,31.6232,31.6835,3898900.0
2011-05-13 13:30:00,47.3,47.33,47.22,47.27,1015800.0,31.6835,31.7036,31.6299,31.6634,1015800.0
2011-05-13 14:00:00,47.27,47.48,47.25,47.43,564900.0,31.6634,31.804,31.65,31.7706,564900.0
2011-05-13 14:30:00,47.43,47.47,47.36,47.37,469600.0,31.7706,31.7973,31.7237,31.7304,469600.0
2011-05-13 15:00:00,47.38,47.43,47.29,47.33,627400.0,31.7371,31.7706,31.6768,31.7036,627400.0
2011-05-13 15:30:00,47.33,47.41,47.3,47.39,2257700.0,31.7036,31.7572,31.6835,31.7438,2257700.0
2011-05-16 09:30:00,47.23,47.55,47.22,47.4,2949400.0,31.6366,31.8509,31.6299,31.7505,2949400.0
2011-05-16 10:00:00,47.4,47.74,47.4,47.67,1707300.0,31.7505,31.9782,31.7505,31.9313,1707300.0
2011-05-16 10:30:00,47.68,47.88,47.64,47.87,831300.0,31.938,32.072,31.9112,32.0653,831300.0
2011-05-16 11:00:00,47.88,47.93,47.73,47.76,1174100.0,32.072,32.1055,31.9715,31.9916,1174100.0
2011-05-16 11:30:00,47.76,47.78,47.63,47.69,1841900.0,31.9916,32.005,31.9045,31.9447,1841900.0
2011-05-16 12:00:00,47.69,47.7,47.57,47.63,508200.0,31.9447,31.9514,31.8643,31.9045,508200.0
2011-05-16 12:30:00,47.62,47.71,47.5,47.51,1648900.0,31.8978,31.9581,31.8174,31.8241,1648900.0
2011-05-16 13:00:00,47.51,47.56,47.46,47.52,1320900.0,31.8241,31.8576,31.7907,31.8308,1320900.0
2011-05-16 13:30:00,47.53,47.64,47.52,47.57,465800.0,31.8375,31.9112,31.8308,31.8643,465800.0
2011-05-16 14:00:00,47.56,47.65,47.43,47.43,508000.0,31.8576,31.9179,31.7706,31.7706,508000.0
2011-05-16 14:30:00,47.44,47.49,47.37,47.4,680700.0,31.7773,31.8107,31.7304,31.7505,680700.0
2011-05-16 15:00:00,47.39,47.51,47.36,47.37,606700.0,31.7438,31.8241,31.7237,31.7304,606700.0
2011-05-16 15:30:00,47.37,47.43,47.26,47.41,1307500.0,31.7304,31.7706,31.6567,31.7572,1307500.0
2011-05-17 09:30:00,47.17,47.37,47.08,47.33,2522300.0,31.5964,31.7304,31.5361,31.7036,2522300.0
2011-05-17 10:00:00,47.33,47.55,47.19,47.55,1331600.0,31.7036,31.8509,31.6098,31.8509,1331600.0
2011-05-17 10:30:00,47.55,47.58,47.3,47.32,1560500.0,31.8509,31.871,31.6835,31.6969,1560500.0
2011-05-17 11:00:00,47.33,47.33,47.09,47.12,1636000.0,31.7036,31.7036,31.5428,31.5629,1636000.0
2011-05-17 11:30:00,47.12,47.18,47.0,47.14,2392800.0,31.5629,31.6031,31.4825,31.5763,2392800.0
2011-05-17 12:00:00,47.15,47.25,47.12,47.21,2787300.0,31.583,31.65,31.5629,31.6232,2787300.0
2011-05-17 12:30:00,47.21,47.35,47.17,47.24,928100.0,31.6232,31.717,31.5964,31.6433,928100.0
2011-05-17 13:00:00,47.24,47.39,47.2,47.38,717300.0,31.6433,31.7438,31.6165,31.7371,717300.0
2011-05-17 13:30:00,47.37,47.48,47.33,47.46,1280800.0,31.7304,31.804,31.7036,31.7907,1280800.0
2011-05-17 14:00:00,47.46,47.55,47.33,47.39,1140700.0,31.7907,31.8509,31.7036,31.7438,1140700.0
2011-05-17 14:30:00,47.39,47.61,47.33,47.61,1054400.0,31.7438,31.8911,31.7036,31.8911,1054400.0
2011-05-17 15:00:00,47.61,47.61,47.48,47.53,1114600.0,31.8911,31.8911,31.804,31.8375,1114600.0
2011-05-17 15:30:00,47.53,47.63,47.49,47.61,1914300.0,31.8375,31.9045,31.8107,31.8911,1914300.0
2011-05-18 09:30:00,47.93,47.98,47.73,47.86,890100.0,32.1055,32.139,31.9715,32.0586,890100.0
2011-05-18 10:00:00,47.87,48.09,47.85,48.02,628400.0,32.0653,32.2127,32.0519,32.1658,628400.0
2011-05-18 10:30:00,48.02,48.24,48.02,48.19,1802200.0,32.1658,32.3131,32.1658,32.2796,1802200.0
2011-05-18 11:00:00,48.18,48.28,48.18,48.24,714700.0,32.2729,32.3399,32.2729,32.3131,714700.0
2011-05-18 11:30:00,48.24,48.32,48.21,48.25,508900.0,32.3131,32.3667,32.293,32.3198,508900.0
2011-05-18 12:00:00,48.26,48.3,48.23,48.29,404600.0,32.3265,32.3533,32.3064,32.3466,404600.0
2011-05-18 12:30:00,48.29,48.33,48.21,48.21,504500.0,32.3466,32.3734,32.293,32.293,504500.0
2011-05-18 13:00:00,48.21,48.34,48.21,48.28,812900.0,32.293,32.3801,32.293,32.3399,812900.0
2011-05-18 13:30:00,48.28,48.37,48.28,48.36,302900.0,32.3399,32.4002,32.3399,32.3935,302900.0
2011-05-18 14:00:00,48.35,48.41,48.21,48.26,647300.0,32.3868,32.427,32.293,32.3265,647300.0
2011-05-18 14:30:00,48.25,48.31,48.2,48.24,462100.0,32.3198,32.36,32.2863,32.3131,462100.0
2011-05-18 15:00:00,48.24,48.35,48.23,48.35,441400.0,32.3131,32.3868,32.3064,32.3868,441400.0
2011-05-18 15:30:00,48.35,48.37,48.29,48.32,849600.0,32.3868,32.4002,32.3466,32.3667,849600.0
2011-05-19 09:30:00,48.25,48.26,48.08,48.23,1231600.0,32.3198,32.3265,32.206,32.3064,1231600.0
2011-05-19 10:00:00,48.23,48.23,47.91,48.07,1513100.0,32.3064,32.3064,32.0921,32.1993,1513100.0
2011-05-19 10:30:00,48.08,48.13,47.86,47.93,2397300.0,32.206,32.2394,32.0586,32.1055,2397300.0
2011-05-19 11:00:00,47.93,48.0,47.87,47.99,556600.0,32.1055,32.1524,32.0653,32.1457,556600.0
2011-05-19 11:30:00,47.99,48.03,47.92,47.94,452700.0,32.1457,32.1725,32.0988,32.1122,452700.0
2011-05-19 12:00:00,47.93,48.15,47.93,48.13,467500.0,32.1055,32.2528,32.1055,32.2394,467500.0
2011-05-19 12:30:00,48.14,48.18,48.01,48.06,500200.0,32.2461,32.2729,32.1591,32.1926,500200.0
2011-05-19 13:00:00,48.05,48.13,48.03,48.05,418400.0,32.1859,32.2394,32.1725,32.1859,418400.0
2011-05-19 13:30:00,48.06,48.09,47.98,48.05,555500.0,32.1926,32.2127,32.139,32.1859,555500.0
2011-05-19 14:00:00,48.04,48.1,47.88,47.91,1408500.0,32.1792,32.2193,32.072,32.0921,1408500.0
2011-05-19 14:30:00,47.91,47.94,47.78,47.89,1187200.0,32.0921,32.1122,32.005,32.0787,1187200.0
2011-05-19 15:00:00,47.89,48.02,47.89,47.97,804100.0,32.0787,32.1658,32.0787,32.1323,804100.0
2011-05-19 15:30:00,47.97,48.09,47.93,48.08,2097200.0,32.1323,32.2127,32.1055,32.206,2097200.0
2011-05-20 09:30:00,47.92,47.97,47.64,47.67,5159000.0,32.0988,32.1323,31.9112,31.9313,5159000.0
2011-05-20 10:00:00,47.66,47.69,47.56,47.65,1715100.0,31.9246,31.9447,31.8576,31.9179,1715100.0
2011-05-20 10:30:00,47.65,47.7,47.48,47.54,1688000.0,31.9179,31.9514,31.804,31.8442,1688000.0
2011-05-20 11:00:00,47.54,47.73,47.51,47.7,1177800.0,31.8442,31.9715,31.8241,31.9514,1177800.0
2011-05-20 11:30:00,47.7,47.79,47.65,47.66,1049000.0,31.9514,32.0117,31.9179,31.9246,1049000.0
2011-05-20 12:00:00,47.65,47.92,47.65,47.91,894000.0,31.9179,32.0988,31.9179,32.0921,894000.0
2011-05-20 12:30:00,47.92,47.97,47.8,47.85,882400.0,32.0988,32.1323,32.0184,32.0519,882400.0
2011-05-20 13:00:00,47.85,47.97,47.85,47.9,436000.0,32.0519,32.1323,32.0519,32.0854,436000.0
2011-05-20 13:30:00,47.9,47.99,47.84,47.88,483800.0,32.0854,32.1457,32.0452,32.072,483800.0
2011-05-20 14:00:00,47.89,47.92,47.81,47.85,338400.0,32.0787,32.0988,32.0251,32.0519,338400.0
2011-05-20 14:30:00,47.84,47.91,47.82,47.85,852800.0,32.0452,32.0921,32.0318,32.0519,852800.0
2011-05-20 15:00:00,47.85,47.88,47.8,47.84,764600.0,32.0519,32.072,32.0184,32.0452,764600.0
2011-05-20 15:30:00,47.84,47.89,47.68,47.71,1934100.0,32.0452,32.0787,31.938,31.9581,1934100.0
2011-05-23 09:30:00,46.59,46.7,46.44,46.66,4251100.0,31.2079,31.2816,31.1074,31.2548,4251100.0
2011-05-23 10:00:00,46.66,46.72,46.53,46.6,1014200.0,31.2548,31.295,31.1677,31.2146,1014200.0
2011-05-23 10:30:00,46.6,46.69,46.53,46.53,833300.0,31.2146,31.2749,31.1677,31.1677,833300.0
2011-05-23 11:00:00,46.52,46.62,46.47,46.57,648600.0,31.161,31.228,31.1275,31.1945,648600.0
2011-05-23 11:30:00,46.58,46.59,46.45,46.55,1767000.0,31.2012,31.2079,31.1141,31.1811,1767000.0
2011-05-23 12:00:00,46.55,46.59,46.47,46.59,751000.0,31.1811,31.2079,31.1275,31.2079,751000.0
2011-05-23 12:30:00,46.6,46.67,46.58,46.63,804800.0,31.2146,31.2615,31.2012,31.2347,804800.0
2011-05-23 13:00:00,46.63,46.64,46.53,46.55,498300.0,31.2347,31.2414,31.1677,31.1811,498300.0
2011-05-23 13:30:00,46.55,46.68,46.54,46.66,1142600.0,31.1811,31.2682,31.1744,31.2548,1142600.0
2011-05-23 14:00:00,46.65,46.74,46.63,46.66,714100.0,31.2481,31.3084,31.2347,31.2548,714100.0
2011-05-23 14:30:00,46.66,46.8,46.65,46.75,950100.0,31.2548,31.3486,31.2481,31.3151,950100.0
2011-05-23 15:00:00,46.76,46.8,46.7,46.74,1739000.0,31.3218,31.3486,31.2816,31.3084,1739000.0
2011-05-23 15:30:00,46.74,46.79,46.7,46.72,3018900.0,31.3084,31.3419,31.2816,31.295,3018900.0
2011-05-24 09:30:00,47.16,47.27,47.13,47.23,2062400.0,31.5897,31.6634,31.5696,31.6366,2062400.0
2011-05-24 10:00:00,47.24,47.3,47.17,47.18,2208000.0,31.6433,31.6835,31.5964,31.6031,2208000.0
2011-05-24 10:30:00,47.19,47.22,47.1,47.17,4866700.0,31.6098,31.6299,31.5495,31.5964,4866700.0
2011-05-24 11:00:00,47.16,47.25,47.15,47.16,1445800.0,31.5897,31.65,31.583,31.5897,1445800.0
2011-05-24 11:30:00,47.15,47.24,47.1,47.1,2663000.0,31.583,31.6433,31.5495,31.5495,2663000.0
2011-05-24 12:00:00,47.1,47.1,47.0,47.06,624200.0,31.5495,31.5495,31.4825,31.5227,624200.0
2011-05-24 12:30:00,47.05,47.08,47.0,47.01,452500.0,31.516,31.5361,31.4825,31.4892,452500.0
2011-05-24 13:00:00,47.01,47.08,46.97,47.0,338000.0,31.4892,31.5361,31.4624,31.4825,338000.0
2011-05-24 13:30:00,47.01,47.06,46.96,47.06,499900.0,31.4892,31.5227,31.4557,31.5227,499900.0
2011-05-24 14:00:00,47.06,47.16,47.02,47.15,626100.0,31.5227,31.5897,31.4959,31.583,626100.0
2011-05-24 14:30:00,47.15,47.18,47.11,47.14,484000.0,31.583,31.6031,31.5562,31.5763,484000.0
2011-05-24 15:00:00,47.14,47.24,47.13,47.23,927000.0,31.5763,31.6433,31.5696,31.6366,927000.0
2011-05-24 15:30:00,47.22,47.23,47.1,47.12,1152700.0,31.6299,31.6366,31.5495,31.5629,1152700.0
2011-05-25 09:30:00,46.9,47.09,46.86,47.04,1077800.0,31.4155,31.5428,31.3887,31.5093,1077800.0
2011-05-25 10:00:00,47.04,47.07,46.87,47.04,1822600.0,31.5093,31.5294,31.3954,31.5093,1822600.0
2011-05-25 10:30:00,47.04,47.23,47.0,47.14,2176300.0,31.5093,31.6366,31.4825,31.5763,2176300.0
2011-05-25 11:00:00,47.15,47.29,47.14,47.24,1379100.0,31.583,31.6768,31.5763,31.6433,1379100.0
2011-05-25 11:30:00,47.24,47.38,47.24,47.27,696700.0,31.6433,31.7371,31.6433,31.6634,696700.0
2011-05-25 12:00:00,47.27,47.3,47.22,47.25,452500.0,31.6634,31.6835,31.6299,31.65,452500.0
2011-05-25 12:30:00,47.24,47.28,47.18,47.27,305300.0,31.6433,31.6701,31.6031,31.6634,305300.0
2011-05-25 13:00:00,47.26,47.32,47.22,47.25,3194700.0,31.6567,31.6969,31.6299,31.65,3194700.0
2011-05-25 13:30:00,47.26,47.29,47.23,47.24,1836500.0,31.6567,31.6768,31.6366,31.6433,1836500.0
2011-05-25 14:00:00,47.24,47.31,47.19,47.31,840100.0,31.6433,31.6902,31.6098,31.6902,840100.0
2011-05-25 14:30:00,47.31,47.32,47.25,47.29,643100.0,31.6902,31.6969,31.65,31.6768,643100.0
2011-05-25 15:00:00,47.29,47.38,47.21,47.36,1114600.0,31.6768,31.7371,31.6232,31.7237,1114600.0
2011-05-25 15:30:00,47.36,47.36,47.17,47.25,4062900.0,31.7237,31.7237,31.5964,31.65,4062900.0
2011-05-26 09:30:00,47.41,47.65,47.41,47.49,1770600.0,31.7572,31.9179,31.7572,31.8107,1770600.0
2011-05-26 10:00:00,47.48,47.54,47.38,47.49,1345700.0,31.804,31.8442,31.7371,31.8107,1345700.0
2011-05-26 10:30:00,47.49,47.56,47.38,47.41,887100.0,31.8107,31.8576,31.7371,31.7572,887100.0
2011-05-26 11:00:00,47.41,47.53,47.34,47.51,775100.0,31.7572,31.8375,31.7103,31.8241,775100.0
2011-05-26 11:30:00,47.51,47.52,47.41,47.48,580300.0,31.8241,31.8308,31.7572,31.804,580300.0
2011-05-26 12:00:00,47.48,47.53,47.45,47.51,447800.0,31.804,31.8375,31.784,31.8241,447800.0
2011-05-26 12:30:00,47.51,47.6,47.47,47.58,317400.0,31.8241,31.8844,31.7973,31.871,317400.0
2011-05-26 13:00:00,47.58,47.71,47.58,47.67,813200.0,31.871,31.9581,31.871,31.9313,813200.0
2011-05-26 13:30:00,47.67,47.68,47.62,47.66,405900.0,31.9313,31.938,31.8978,31.9246,405900.0
2011-05-26 14:00:00,47.65,47.8,47.65,47.79,678100.0,31.9179,32.0184,31.9179,32.0117,678100.0
2011-05-26 14:30:00,47.79,47.85,47.77,47.81,848300.0,32.0117,32.0519,31.9983,32.0251,848300.0
2011-05-26 15:00:00,47.81,47.84,47.73,47.81,473900.0,32.0251,32.0452,31.9715,32.0251,473900.0
2011-05-26 15:30:00,47.82,47.85,47.78,47.85,1848000.0,32.0318,32.0519,32.005,32.0519,1848000.0
2011-05-27 09:30:00,48.2,48.36,48.18,48.33,1692500.0,32.2863,32.3935,32.2729,32.3734,1692500.0
2011-05-27 10:00:00,48.33,48.33,48.12,48.26,1479300.0,32.3734,32.3734,32.2327,32.3265,1479300.0
2011-05-27 10:30:00,48.27,48.38,48.22,48.36,1139600.0,32.3332,32.4069,32.2997,32.3935,1139600.0
2011-05-27 11:00:00,48.35,48.43,48.33,48.36,804500.0,32.3868,32.4404,32.3734,32.3935,804500.0
2011-05-27 11:30:00,48.35,48.38,48.29,48.34,401400.0,32.3868,32.4069,32.3466,32.3801,401400.0
2011-05-27 12:00:00,48.34,48.35,48.24,48.28,339100.0,32.3801,32.3868,32.3131,32.3399,339100.0
2011-05-27 12:30:00,48.28,48.32,48.24,48.24,382100.0,32.3399,32.3667,32.3131,32.3131,382100.0
2011-05-27 13:00:00,48.25,48.3,48.23,48.25,372000.0,32.3198,32.3533,32.3064,32.3198,372000.0
2011-05-27 13:30:00,48.25,48.26,48.2,48.25,286100.0,32.3198,32.3265,32.2863,32.3198,286100.0
2011-05-27 14:00:00,48.26,48.28,48.21,48.23,544600.0,32.3265,32.3399,32.293,32.3064,544600.0
2011-05-27 14:30:00,48.23,48.29,48.13,48.16,881800.0,32.3064,32.3466,32.2394,32.2595,881800.0
2011-05-27 15:00:00,48.15,48.27,48.13,48.26,485200.0,32.2528,32.3332,32.2394,32.3265,485200.0
2011-05-27 15:30:00,48.26,48.33,48.23,48.33,1329300.0,32.3265,32.3734,32.3064,32.3734,1329300.0
2011-05-31 09:30:00,49.11,49.17,48.92,48.92,3474100.0,32.8959,32.9361,32.7686,32.7686,3474100.0
2011-05-31 10:00:00,48.92,48.95,48.8,48.84,2290700.0,32.7686,32.7887,32.6882,32.715,2290700.0
2011-05-31 10:30:00,48.85,48.89,48.78,48.84,2539700.0,32.7217,32.7485,32.6748,32.715,2539700.0
2011-05-31 11:00:00,48.84,48.95,48.82,48.91,1511900.0,32.715,32.7887,32.7016,32.7619,1511900.0
2011-05-31 11:30:00,48.92,49.01,48.88,48.9,1552900.0,32.7686,32.8289,32.7418,32.7552,1552900.0
2011-05-31 12:00:00,48.9,48.92,48.83,48.86,773800.0,32.7552,32.7686,32.7083,32.7284,773800.0
2011-05-31 12:30:00,48.86,48.86,48.78,48.82,743800.0,32.7284,32.7284,32.6748,32.7016,743800.0
2011-05-31 13:00:00,48.82,48.93,48.81,48.89,360700.0,32.7016,32.7753,32.6949,32.7485,360700.0
2011-05-31 13:30:00,48.89,49.0,48.87,48.97,567300.0,32.7485,32.8222,32.7351,32.8021,567300.0
2011-05-31 14:00:00,48.97,49.0,48.94,48.94,341700.0,32.8021,32.8222,32.782,32.782,341700.0
2011-05-31 14:30:00,48.95,49.03,48.92,49.02,1144100.0,32.7887,32.8423,32.7686,32.8356,1144100.0
2011-05-31 15:00:00,49.02,49.07,48.94,49.02,4098400.0,32.8356,32.8691,32.782,32.8356,4098400.0
2011-05-31 15:30:00,49.02,49.14,49.0,49.13,2422200.0,32.8356,32.916,32.8222,32.9093,2422200.0
2011-06-01 09:30:00,49.04,49.17,49.01,49.07,2500800.0,32.849,32.9361,32.8289,32.8691,2500800.0
2011-06-01 10:00:00,49.07,49.07,48.84,48.9,3002000.0,32.8691,32.8691,32.715,32.7552,3002000.0
2011-06-01 10:30:00,48.89,48.95,48.76,48.86,1747700.0,32.7485,32.7887,32.6614,32.7284,1747700.0
2011-06-01 11:00:00,48.86,48.97,48.84,48.96,928500.0,32.7284,32.8021,32.715,32.7954,928500.0
2011-06-01 11:30:00,48.97,48.97,48.88,48.91,989200.0,32.8021,32.8021,32.7418,32.7619,989200.0
2011-06-01 12:00:00,48.9,48.93,48.65,48.68,1305400.0,32.7552,32.7753,32.5878,32.6079,1305400.0
2011-06-01 12:30:00,48.68,48.77,48.67,48.69,550200.0,32.6079,32.6681,32.6012,32.6146,550200.0
2011-06-01 13:00:00,48.7,48.75,48.54,48.58,1207100.0,32.6213,32.6547,32.5141,32.5409,1207100.0
2011-06-01 13:30:00,48.58,48.69,48.53,48.68,756600.0,32.5409,32.6146,32.5074,32.6079,756600.0
2011-06-01 14:00:00,48.67,48.68,48.54,48.59,998800.0,32.6012,32.6079,32.5141,32.5476,998800.0
2011-06-01 14:30:00,48.59,48.59,48.47,48.57,777300.0,32.5476,32.5476,32.4672,32.5342,777300.0
2011-06-01 15:00:00,48.57,48.59,48.4,48.45,1992600.0,32.5342,32.5476,32.4203,32.4538,1992600.0
2011-06-01 15:30:00,48.46,48.53,48.33,48.4,2605700.0,32.4605,32.5074,32.3734,32.4203,2605700.0
2011-06-02 09:30:00,48.7,48.79,48.46,48.65,2292600.0,32.6213,32.6815,32.4605,32.5878,2292600.0
2011-06-02 10:00:00,48.65,48.72,48.56,48.63,1119400.0,32.5878,32.6347,32.5275,32.5744,1119400.0
2011-06-02 10:30:00,48.62,48.72,48.59,48.61,988400.0,32.5677,32.6347,32.5476,32.561,988400.0
2011-06-02 11:00:00,48.62,48.64,48.42,48.43,459800.0,32.5677,32.5811,32.4337,32.4404,459800.0
2011-06-02 11:30:00,48.43,48.47,48.31,48.45,917800.0,32.4404,32.4672,32.36,32.4538,917800.0
2011-06-02 12:00:00,48.45,48.53,48.4,48.52,236600.0,32.4538,32.5074,32.4203,32.5007,236600.0
2011-06-02 12:30:00,48.54,48.65,48.46,48.62,281200.0,32.5141,32.5878,32.4605,32.5677,281200.0
2011-06-02 13:00:00,48.62,48.75,48.61,48.73,406600.0,32.5677,32.6547,32.561,32.6413,406600.0
2011-06-02 13:30:00,48.72,48.78,48.61,48.77,332900.0,32.6347,32.6748,32.561,32.6681,332900.0
2011-06-02 14:00:00,48.77,48.85,48.65,48.72,421400.0,32.6681,32.7217,32.5878,32.6347,421400.0
2011-06-02 14:30:00,48.72,48.86,48.71,48.86,289300.0,32.6347,32.7284,32.628,32.7284,289300.0
2011-06-02 15:00:00,48.86,48.91,48.79,48.84,527700.0,32.7284,32.7619,32.6815,32.715,527700.0
2011-06-02 15:30:00,48.83,48.88,48.75,48.81,943500.0,32.7083,32.7418,32.6547,32.6949,943500.0
2011-06-03 09:30:00,48.28,48.51,48.25,48.48,2848000.0,32.3399,32.494,32.3198,32.4739,2848000.0
2011-06-03 10:00:00,48.48,48.64,48.47,48.62,2040000.0,32.4739,32.5811,32.4672,32.5677,2040000.0
2011-06-03 10:30:00,48.62,48.79,48.61,48.67,1250900.0,32.5677,32.6815,32.561,32.6012,1250900.0
2011-06-03 11:00:00,48.68,48.73,48.51,48.54,733000.0,32.6079,32.6413,32.494,32.5141,733000.0
2011-06-03 11:30:00,48.53,48.64,48.53,48.63,2125500.0,32.5074,32.5811,32.5074,32.5744,2125500.0
2011-06-03 12:00:00,48.63,48.69,48.57,48.65,693400.0,32.5744,32.6146,32.5342,32.5878,693400.0
2011-06-03 12:30:00,48.65,48.79,48.62,48.69,2042200.0,32.5878,32.6815,32.5677,32.6146,2042200.0
2011-06-03 13:00:00,48.69,48.73,48.64,48.65,582100.0,32.6146,32.6413,32.5811,32.5878,582100.0
2011-06-03 13:30:00,48.64,48.7,48.63,48.64,468100.0,32.5811,32.6213,32.5744,32.5811,468100.0
2011-06-03 14:00:00,48.64,48.67,48.59,48.64,667500.0,32.5811,32.6012,32.5476,32.5811,667500.0
2011-06-03 14:30:00,48.65,48.65,48.56,48.57,794900.0,32.5878,32.5878,32.5275,32.5342,794900.0
2011-06-03 15:00:00,48.56,48.58,48.48,48.52,1286000.0,32.5275,32.5409,32.4739,32.5007,1286000.0
2011-06-03 15:30:00,48.51,48.64,48.46,48.53,2307000.0,32.494,32.5811,32.4605,32.5074,2307000.0
2011-06-06 09:30:00,48.45,48.48,48.32,48.39,1794700.0,32.4538,32.4739,32.3667,32.4136,1794700.0
2011-06-06 10:00:00,48.38,48.41,48.21,48.34,960400.0,32.4069,32.427,32.293,32.3801,960400.0
2011-06-06 10:30:00,48.34,48.35,48.18,48.2,847000.0,32.3801,32.3868,32.2729,32.2863,847000.0
2011-06-06 11:00:00,48.2,48.32,48.17,48.32,656300.0,32.2863,32.3667,32.2662,32.3667,656300.0
2011-06-06 11:30:00,48.31,48.36,48.27,48.32,680700.0,32.36,32.3935,32.3332,32.3667,680700.0
2011-06-06 12:00:00,48.31,48.33,48.27,48.3,601800.0,32.36,32.3734,32.3332,32.3533,601800.0
2011-06-06 12:30:00,48.31,48.31,48.2,48.24,548300.0,32.36,32.36,32.2863,32.3131,548300.0
2011-06-06 13:00:00,48.24,48.29,48.2,48.2,413900.0,32.3131,32.3466,32.2863,32.2863,413900.0
2011-06-06 13:30:00,48.2,48.22,48.05,48.07,992100.0,32.2863,32.2997,32.1859,32.1993,992100.0
2011-06-06 14:00:00,48.08,48.17,48.06,48.11,866500.0,32.206,32.2662,32.1926,32.226,866500.0
2011-06-06 14:30:00,48.1,48.13,47.9,47.95,1395300.0,32.2193,32.2394,32.0854,32.1189,1395300.0
2011-06-06 15:00:00,47.95,48.01,47.79,47.84,1526000.0,32.1189,32.1591,32.0117,32.0452,1526000.0
2011-06-06 15:30:00,47.85,47.97,47.84,47.86,1826800.0,32.0519,32.1323,32.0452,32.0586,1826800.0
2011-06-07 09:30:00,48.49,48.5,48.35,48.41,998000.0,32.4806,32.4873,32.3868,32.427,998000.0
2011-06-07 10:00:00,48.42,48.63,48.41,48.58,1091000.0,32.4337,32.5744,32.427,32.5409,1091000.0
2011-06-07 10:30:00,48.58,48.62,48.51,48.6,1531900.0,32.5409,32.5677,32.494,32.5543,1531900.0
2011-06-07 11:00:00,48.6,48.6,48.48,48.48,1023400.0,32.5543,32.5543,32.4739,32.4739,1023400.0
2011-06-07 11:30:00,48.47,48.51,48.41,48.5,504700.0,32.4672,32.494,32.427,32.4873,504700.0
2011-06-07 12:00:00,48.51,48.57,48.46,48.55,735200.0,32.494,32.5342,32.4605,32.5208,735200.0
2011-06-07 12:30:00,48.56,48.58,48.51,48.57,569600.0,32.5275,32.5409,32.494,32.5342,569600.0
2011-06-07 13:00:00,48.58,48.62,48.55,48.56,399100.0,32.5409,32.5677,32.5208,32.5275,399100.0
2011-06-07 13:30:00,48.56,48.61,48.52,48.54,847000.0,32.5275,32.561,32.5007,32.5141,847000.0
2011-06-07 14:00:00,48.54,48.67,48.53,48.66,613200.0,32.5141,32.6012,32.5074,32.5945,613200.0
2011-06-07 14:30:00,48.66,48.66,48.56,48.59,857200.0,32.5945,32.5945,32.5275,32.5476,857200.0
2011-06-07 15:00:00,48.58,48.62,48.48,48.5,1189600.0,32.5409,32.5677,32.4739,32.4873,1189600.0
2011-06-07 15:30:00,48.49,48.49,48.24,48.28,3607800.0,32.4806,32.4806,32.3131,32.3399,3607800.0
2011-06-08 09:30:00,48.13,48.22,47.92,47.93,1741600.0,32.2394,32.2997,32.0988,32.1055,1741600.0
2011-06-08 10:00:00,47.93,48.15,47.93,48.11,1150000.0,32.1055,32.2528,32.1055,32.226,1150000.0
2011-06-08 10:30:00,48.11,48.15,48.02,48.09,1184900.0,32.226,32.2528,32.1658,32.2127,1184900.0
2011-06-08 11:00:00,48.09,48.23,47.97,47.98,1175800.0,32.2127,32.3064,32.1323,32.139,1175800.0
2011-06-08 11:30:00,47.98,48.11,47.96,48.09,614700.0,32.139,32.226,32.1256,32.2127,614700.0
2011-06-08 12:00:00,48.1,48.13,47.96,48.0,446700.0,32.2193,32.2394,32.1256,32.1524,446700.0
2011-06-08 12:30:00,48.0,48.11,47.97,48.1,447300.0,32.1524,32.226,32.1323,32.2193,447300.0
2011-06-08 13:00:00,48.1,48.13,48.01,48.06,441100.0,32.2193,32.2394,32.1591,32.1926,441100.0
2011-06-08 13:30:00,48.06,48.06,47.85,47.9,515500.0,32.1926,32.1926,32.0519,32.0854,515500.0
2011-06-08 14:00:00,47.9,47.97,47.8,47.82,1008400.0,32.0854,32.1323,32.0184,32.0318,1008400.0
2011-06-08 14:30:00,47.83,48.05,47.83,47.97,714400.0,32.0385,32.1859,32.0385,32.1323,714400.0
2011-06-08 15:00:00,47.96,47.99,47.83,47.86,1029300.0,32.1256,32.1457,32.0385,32.0586,1029300.0
2011-06-08 15:30:00,47.86,48.0,47.82,47.93,3248900.0,32.0586,32.1524,32.0318,32.1055,3248900.0
2011-06-09 09:30:00,47.94,47.98,47.8,47.95,2554100.0,32.1122,32.139,32.0184,32.1189,2554100.0
2011-06-09 10:00:00,47.95,48.15,47.94,48.08,2867200.0,32.1189,32.2528,32.1122,32.206,2867200.0
2011-06-09 10:30:00,48.09,48.17,48.08,48.12,2023700.0,32.2127,32.2662,32.206,32.2327,2023700.0
2011-06-09 11:00:00,48.12,48.16,48.09,48.14,468000.0,32.2327,32.2595,32.2127,32.2461,468000.0
2011-06-09 11:30:00,48.14,48.25,48.14,48.2,464000.0,32.2461,32.3198,32.2461,32.2863,464000.0
2011-06-09 12:00:00,48.2,48.27,48.19,48.22,1058800.0,32.2863,32.3332,32.2796,32.2997,1058800.0
2011-06-09 12:30:00,48.22,48.27,48.19,48.26,344600.0,32.2997,32.3332,32.2796,32.3265,344600.0
2011-06-09 13:00:00,48.26,48.28,48.23,48.23,420900.0,32.3265,32.3399,32.3064,32.3064,420900.0
2011-06-09 13:30:00,48.24,48.31,48.23,48.28,846300.0,32.3131,32.36,32.3064,32.3399,846300.0
2011-06-09 14:00:00,48.27,48.32,48.26,48.3,872900.0,32.3332,32.3667,32.3265,32.3533,872900.0
2011-06-09 14:30:00,48.3,48.37,48.26,48.36,1131200.0,32.3533,32.4002,32.3265,32.3935,1131200.0
2011-06-09 15:00:00,48.36,48.38,48.3,48.32,1063300.0,32.3935,32.4069,32.3533,32.3667,1063300.0
2011-06-09 15:30:00,48.32,48.34,48.18,48.19,4177000.0,32.3667,32.3801,32.2729,32.2796,4177000.0
2011-06-10 09:30:00,47.69,47.7,47.4,47.42,3124100.0,31.9447,31.9514,31.7505,31.7639,3124100.0
2011-06-10 10:00:00,47.42,47.46,47.32,47.42,1808800.0,31.7639,31.7907,31.6969,31.7639,1808800.0
2011-06-10 10:30:00,47.42,47.42,47.21,47.25,1601800.0,31.7639,31.7639,31.6232,31.65,1601800.0
2011-06-10 11:00:00,47.25,47.29,47.12,47.26,1109200.0,31.65,31.6768,31.5629,31.6567,1109200.0
2011-06-10 11:30:00,47.26,47.3,47.17,47.27,966400.0,31.6567,31.6835,31.5964,31.6634,966400.0
2011-06-10 12:00:00,47.27,47.32,47.23,47.26,788400.0,31.6634,31.6969,31.6366,31.6567,788400.0
2011-06-10 12:30:00,47.26,47.32,47.25,47.28,689400.0,31.6567,31.6969,31.65,31.6701,689400.0
2011-06-10 13:00:00,47.28,47.28,47.17,47.24,996200.0,31.6701,31.6701,31.5964,31.6433,996200.0
2011-06-10 13:30:00,47.24,47.24,47.09,47.13,564400.0,31.6433,31.6433,31.5428,31.5696,564400.0
2011-06-10 14:00:00,47.13,47.37,47.13,47.29,1302000.0,31.5696,31.7304,31.5696,31.6768,1302000.0
2011-06-10 14:30:00,47.28,47.38,47.23,47.38,1041800.0,31.6701,31.7371,31.6366,31.7371,1041800.0
2011-06-10 15:00:00,47.38,47.4,47.26,47.3,647500.0,31.7371,31.7505,31.6567,31.6835,647500.0
2011-06-10 15:30:00,47.3,47.35,47.18,47.19,1501700.0,31.6835,31.717,31.6031,31.6098,1501700.0
2011-06-13 09:30:00,47.42,47.5,47.37,47.43,1353200.0,31.7639,31.8174,31.7304,31.7706,1353200.0
2011-06-13 10:00:00,47.43,47.48,47.37,47.48,2667000.0,31.7706,31.804,31.7304,31.804,2667000.0
2011-06-13 10:30:00,47.48,47.48,47.33,47.37,727000.0,31.804,31.804,31.7036,31.7304,727000.0
2011-06-13 11:00:00,47.37,47.38,47.27,47.32,626700.0,31.7304,31.7371,31.6634,31.6969,626700.0
2011-06-13 11:30:00,47.32,47.34,47.23,47.26,580400.0,31.6969,31.7103,31.6366,31.6567,580400.0
2011-06-13 12:00:00,47.26,47.3,47.18,47.19,483300.0,31.6567,31.6835,31.6031,31.6098,483300.0
2011-06-13 12:30:00,47.19,47.24,47.09,47.11,420500.0,31.6098,31.6433,31.5428,31.5562,420500.0
2011-06-13 13:00:00,47.11,47.14,46.97,47.12,688500.0,31.5562,31.5763,31.4624,31.5629,688500.0
2011-06-13 13:30:00,47.12,47.3,47.09,47.29,477500.0,31.5629,31.6835,31.5428,31.6768,477500.0
2011-06-13 14:00:00,47.29,47.38,47.27,47.29,752000.0,31.6768,31.7371,31.6634,31.6768,752000.0
2011-06-13 14:30:00,47.3,47.38,47.19,47.23,1037100.0,31.6835,31.7371,31.6098,31.6366,1037100.0
2011-06-13 15:00:00,47.23,47.3,47.16,47.22,491800.0,31.6366,31.6835,31.5897,31.6299,491800.0
2011-06-13 15:30:00,47.21,47.21,47.09,47.13,1178400.0,31.6232,31.6232,31.5428,31.5696,1178400.0
2011-06-14 09:30:00,47.72,47.86,47.71,47.82,1072400.0,31.9648,32.0586,31.9581,32.0318,1072400.0
2011-06-14 10:00:00,47.82,47.91,47.8,47.88,527000.0,32.0318,32.0921,32.0184,32.072,527000.0
2011-06-14 10:30:00,47.88,47.94,47.87,47.9,630000.0,32.072,32.1122,32.0653,32.0854,630000.0
2011-06-14 11:00:00,47.89,47.91,47.85,47.86,506700.0,32.0787,32.0921,32.0519,32.0586,506700.0
2011-06-14 11:30:00,47.86,47.88,47.79,47.84,1685400.0,32.0586,32.072,32.0117,32.0452,1685400.0
2011-06-14 12:00:00,47.85,47.86,47.81,47.85,406000.0,32.0519,32.0586,32.0251,32.0519,406000.0
2011-06-14 12:30:00,47.84,47.91,47.83,47.88,412400.0,32.0452,32.0921,32.0385,32.072,412400.0
2011-06-14 13:00:00,47.88,47.93,47.86,47.93,461600.0,32.072,32.1055,32.0586,32.1055,461600.0
2011-06-14 13:30:00,47.93,47.99,47.89,47.91,466800.0,32.1055,32.1457,32.0787,32.0921,466800.0
2011-06-14 14:00:00,47.92,47.96,47.88,47.94,525700.0,32.0988,32.1256,32.072,32.1122,525700.0
2011-06-14 14:30:00,47.94,48.0,47.91,47.98,655400.0,32.1122,32.1524,32.0921,32.139,655400.0
2011-06-14 15:00:00,47.99,48.01,47.86,47.88,1989600.0,32.1457,32.1591,32.0586,32.072,1989600.0
2011-06-14 15:30:00,47.88,47.88,47.77,47.8,3548400.0,32.072,32.072,31.9983,32.0184,3548400.0
2011-06-15 09:30:00,47.17,47.43,47.12,47.38,5996000.0,31.5964,31.7706,31.5629,31.7371,5996000.0
2011-06-15 10:00:00,47.38,47.45,47.3,47.31,1667400.0,31.7371,31.784,31.6835,31.6902,1667400.0
2011-06-15 10:30:00,47.31,47.41,47.25,47.37,1993300.0,31.6902,31.7572,31.65,31.7304,1993300.0
2011-06-15 11:00:00,47.38,47.41,47.27,47.27,1175000.0,31.7371,31.7572,31.6634,31.6634,1175000.0
2011-06-15 11:30:00,47.29,47.3,47.0,47.07,1757000.0,31.6768,31.6835,31.4825,31.5294,1757000.0
2011-06-15 12:00:00,47.07,47.11,46.76,46.9,1009700.0,31.5294,31.5562,31.3218,31.4155,1009700.0
2011-06-15 12:30:00,46.9,46.98,46.88,46.91,709400.0,31.4155,31.4691,31.4021,31.4222,709400.0
2011-06-15 13:00:00,46.92,46.95,46.81,46.87,861600.0,31.4289,31.449,31.3553,31.3954,861600.0
2011-06-15 13:30:00,46.88,46.88,46.78,46.85,1582400.0,31.4021,31.4021,31.3352,31.382,1582400.0
2011-06-15 14:00:00,46.85,46.99,46.8,46.8,1352400.0,31.382,31.4758,31.3486,31.3486,1352400.0
2011-06-15 14:30:00,46.81,46.94,46.78,46.83,1000800.0,31.3553,31.4423,31.3352,31.3687,1000800.0
2011-06-15 15:00:00,46.84,46.9,46.75,46.84,1854700.0,31.3754,31.4155,31.3151,31.3754,1854700.0
2011-06-15 15:30:00,46.84,46.97,46.81,46.86,2028300.0,31.3754,31.4624,31.3553,31.3887,2028300.0
2011-06-16 09:30:00,46.57,46.7,46.51,46.56,3614100.0,31.1945,31.2816,31.1543,31.1878,3614100.0
2011-06-16 10:00:00,46.56,46.76,46.39,46.63,2201600.0,31.1878,31.3218,31.0739,31.2347,2201600.0
2011-06-16 10:30:00,46.64,46.84,46.62,46.72,998600.0,31.2414,31.3754,31.228,31.295,998600.0
2011-06-16 11:00:00,46.73,46.82,46.59,46.76,1518700.0,31.3017,31.362,31.2079,31.3218,1518700.0
2011-06-16 11:30:00,46.77,46.81,46.59,46.61,951900.0,31.3285,31.3553,31.2079,31.2213,951900.0
2011-06-16 12:00:00,46.61,46.72,46.61,46.71,614200.0,31.2213,31.295,31.2213,31.2883,614200.0
2011-06-16 12:30:00,46.7,46.73,46.63,46.63,448300.0,31.2816,31.3017,31.2347,31.2347,448300.0
2011-06-16 13:00:00,46.63,46.69,46.57,46.58,1288600.0,31.2347,31.2749,31.1945,31.2012,1288600.0
2011-06-16 13:30:00,46.59,46.59,46.37,46.38,1111900.0,31.2079,31.2079,31.0605,31.0672,1111900.0
2011-06-16 14:00:00,46.38,46.43,46.29,46.33,709200.0,31.0672,31.1007,31.0069,31.0337,709200.0
2011-06-16 14:30:00,46.33,46.34,46.1,46.25,788900.0,31.0337,31.0404,30.8797,30.9801,788900.0
2011-06-16 15:00:00,46.24,46.43,46.24,46.4,565100.0,30.9734,31.1007,30.9734,31.0806,565100.0
2011-06-16 15:30:00,46.39,46.56,46.38,46.49,1458300.0,31.0739,31.1878,31.0672,31.1409,1458300.0
2011-06-17 09:30:00,46.8,46.81,46.59,46.69,10225600.0,31.3486,31.3553,31.2079,31.2749,10225600.0
2011-06-17 10:00:00,46.68,46.81,46.58,46.63,5348900.0,31.2682,31.3553,31.2012,31.2347,5348900.0
2011-06-17 10:30:00,46.63,46.78,46.61,46.72,729100.0,31.2347,31.3352,31.2213,31.295,729100.0
2011-06-17 11:00:00,46.72,46.78,46.65,46.78,700200.0,31.295,31.3352,31.2481,31.3352,700200.0
2011-06-17 11:30:00,46.78,46.79,46.71,46.74,1013400.0,31.3352,31.3419,31.2883,31.3084,1013400.0
2011-06-17 12:00:00,46.74,46.76,46.62,46.64,1468400.0,31.3084,31.3218,31.228,31.2414,1468400.0
2011-06-17 12:30:00,46.64,46.66,46.51,46.54,655400.0,31.2414,31.2548,31.1543,31.1744,655400.0
2011-06-17 13:00:00,46.54,46.55,46.44,46.51,806400.0,31.1744,31.1811,31.1074,31.1543,806400.0
2011-06-17 13:30:00,46.5,46.57,46.45,46.51,541500.0,31.1476,31.1945,31.1141,31.1543,541500.0
2011-06-17 14:00:00,46.5,46.69,46.5,46.68,678200.0,31.1476,31.2749,31.1476,31.2682,678200.0
2011-06-17 14:30:00,46.68,46.69,46.54,46.58,567900.0,31.2682,31.2749,31.1744,31.2012,567900.0
2011-06-17 15:00:00,46.59,46.62,46.42,46.49,1080900.0,31.2079,31.228,31.094,31.1409,1080900.0
2011-06-17 15:30:00,46.49,46.63,46.46,46.59,2229700.0,31.1409,31.2347,31.1208,31.2079,2229700.0
2011-06-20 09:30:00,46.3,46.43,46.23,46.4,1995600.0,31.0136,31.1007,30.9667,31.0806,1995600.0
2011-06-20 10:00:00,46.41,46.45,46.22,46.35,1073500.0,31.0873,31.1141,30.96,31.0471,1073500.0
2011-06-20 10:30:00,46.35,46.45,46.35,46.38,707300.0,31.0471,31.1141,31.0471,31.0672,707300.0
2011-06-20 11:00:00,46.38,46.45,46.3,46.43,630100.0,31.0672,31.1141,31.0136,31.1007,630100.0
2011-06-20 11:30:00,46.43,46.51,46.39,46.5,482700.0,31.1007,31.1543,31.0739,31.1476,482700.0
2011-06-20 12:00:00,46.5,46.53,46.4,46.47,360500.0,31.1476,31.1677,31.0806,31.1275,360500.0
2011-06-20 12:30:00,46.48,46.48,46.39,46.39,363500.0,31.1342,31.1342,31.0739,31.0739,363500.0
2011-06-20 13:00:00,46.39,46.44,46.36,46.42,494900.0,31.0739,31.1074,31.0538,31.094,494900.0
2011-06-20 13:30:00,46.42,46.47,46.38,46.39,455000.0,31.094,31.1275,31.0672,31.0739,455000.0
2011-06-20 14:00:00,46.39,46.47,46.38,46.4,428400.0,31.0739,31.1275,31.0672,31.0806,428400.0
2011-06-20 14:30:00,46.41,46.52,46.41,46.48,401800.0,31.0873,31.161,31.0873,31.1342,401800.0
2011-06-20 15:00:00,46.47,46.47,46.36,46.37,588100.0,31.1275,31.1275,31.0538,31.0605,588100.0
2011-06-20 15:30:00,46.37,46.5,46.36,46.43,2131200.0,31.0605,31.1476,31.0538,31.1007,2131200.0
2011-06-21 09:30:00,46.83,46.95,46.79,46.93,1675000.0,31.3687,31.449,31.3419,31.4356,1675000.0
2011-06-21 10:00:00,46.92,47.08,46.91,47.06,2554500.0,31.4289,31.5361,31.4222,31.5227,2554500.0
2011-06-21 10:30:00,47.06,47.13,47.02,47.1,905000.0,31.5227,31.5696,31.4959,31.5495,905000.0
2011-06-21 11:00:00,47.1,47.2,47.08,47.18,1120200.0,31.5495,31.6165,31.5361,31.6031,1120200.0
2011-06-21 11:30:00,47.18,47.28,47.15,47.17,1457100.0,31.6031,31.6701,31.583,31.5964,1457100.0
2011-06-21 12:00:00,47.17,47.2,47.13,47.15,289200.0,31.5964,31.6165,31.5696,31.583,289200.0
2011-06-21 12:30:00,47.15,47.21,47.13,47.19,464900.0,31.583,31.6232,31.5696,31.6098,464900.0
2011-06-21 13:00:00,47.19,47.21,47.13,47.14,438300.0,31.6098,31.6232,31.5696,31.5763,438300.0
2011-06-21 13:30:00,47.14,47.17,47.12,47.14,740500.0,31.5763,31.5964,31.5629,31.5763,740500.0
2011-06-21 14:00:00,47.15,47.24,47.14,47.23,719800.0,31.583,31.6433,31.5763,31.6366,719800.0
2011-06-21 14:30:00,47.24,47.33,47.23,47.3,884700.0,31.6433,31.7036,31.6366,31.6835,884700.0
2011-06-21 15:00:00,47.31,47.32,47.24,47.25,2671800.0,31.6902,31.6969,31.6433,31.65,2671800.0
2011-06-21 15:30:00,47.24,47.29,47.19,47.24,2927600.0,31.6433,31.6768,31.6098,31.6433,2927600.0
2011-06-22 09:30:00,46.9,47.16,46.9,47.15,3666700.0,31.4155,31.5897,31.4155,31.583,3666700.0
2011-06-22 10:00:00,47.14,47.16,47.02,47.12,1843700.0,31.5763,31.5897,31.4959,31.5629,1843700.0
2011-06-22 10:30:00,47.11,47.24,47.11,47.22,1557200.0,31.5562,31.6433,31.5562,31.6299,1557200.0
2011-06-22 11:00:00,47.22,47.24,47.16,47.21,1076000.0,31.6299,31.6433,31.5897,31.6232,1076000.0
2011-06-22 11:30:00,47.21,47.23,47.16,47.18,1254500.0,31.6232,31.6366,31.5897,31.6031,1254500.0
2011-06-22 12:00:00,47.18,47.22,47.13,47.18,1134100.0,31.6031,31.6299,31.5696,31.6031,1134100.0
2011-06-22 12:30:00,47.18,47.27,47.09,47.24,778600.0,31.6031,31.6634,31.5428,31.6433,778600.0
2011-06-22 13:00:00,47.24,47.26,47.18,47.22,911400.0,31.6433,31.6567,31.6031,31.6299,911400.0
2011-06-22 13:30:00,47.22,47.25,47.21,47.25,684700.0,31.6299,31.65,31.6232,31.65,684700.0
2011-06-22 14:00:00,47.24,47.26,47.15,47.17,1426200.0,31.6433,31.6567,31.583,31.5964,1426200.0
2011-06-22 14:30:00,47.17,47.2,47.01,47.04,1478300.0,31.5964,31.6165,31.4892,31.5093,1478300.0
2011-06-22 15:00:00,47.05,47.13,47.02,47.04,867300.0,31.516,31.5696,31.4959,31.5093,867300.0
2011-06-22 15:30:00,47.04,47.04,46.82,46.86,2147800.0,31.5093,31.5093,31.362,31.3887,2147800.0
2011-06-23 09:30:00,46.23,46.24,45.94,46.04,2663700.0,30.9667,30.9734,30.7725,30.8395,2663700.0
2011-06-23 10:00:00,46.05,46.17,45.97,46.09,3781300.0,30.8462,30.9266,30.7926,30.873,3781300.0
2011-06-23 10:30:00,46.08,46.11,45.94,46.04,1961100.0,30.8663,30.8864,30.7725,30.8395,1961100.0
2011-06-23 11:00:00,46.05,46.07,45.99,46.04,1004000.0,30.8462,30.8596,30.806,30.8395,1004000.0
2011-06-23 11:30:00,46.04,46.15,46.03,46.11,1708700.0,30.8395,30.9132,30.8328,30.8864,1708700.0
2011-06-23 12:00:00,46.1,46.17,46.04,46.04,888100.0,30.8797,30.9266,30.8395,30.8395,888100.0
2011-06-23 12:30:00,46.04,46.2,46.04,46.2,618000.0,30.8395,30.9467,30.8395,30.9467,618000.0
2011-06-23 13:00:00,46.2,46.31,46.2,46.28,448900.0,30.9467,31.0203,30.9467,31.0002,448900.0
2011-06-23 13:30:00,46.28,46.35,46.19,46.26,516900.0,31.0002,31.0471,30.94,30.9868,516900.0
2011-06-23 14:00:00,46.27,46.28,46.1,46.14,728000.0,30.9935,31.0002,30.8797,30.9065,728000.0
2011-06-23 14:30:00,46.14,46.43,46.05,46.42,791700.0,30.9065,31.1007,30.8462,31.094,791700.0
2011-06-23 15:00:00,46.43,46.62,46.28,46.44,1892500.0,31.1007,31.228,31.0002,31.1074,1892500.0
2011-06-23 15:30:00,46.44,46.68,46.32,46.64,2151900.0,31.1074,31.2682,31.027,31.2414,2151900.0
2011-06-24 09:30:00,46.96,47.02,46.83,46.9,1600100.0,31.4557,31.4959,31.3687,31.4155,1600100.0
2011-06-24 10:00:00,46.9,46.93,46.66,46.71,1245100.0,31.4155,31.4356,31.2548,31.2883,1245100.0
2011-06-24 10:30:00,46.7,46.79,46.61,46.71,1378900.0,31.2816,31.3419,31.2213,31.2883,1378900.0
2011-06-24 11:00:00,46.71,46.78,46.64,46.77,881900.0,31.2883,31.3352,31.2414,31.3285,881900.0
2011-06-24 11:30:00,46.78,46.86,46.74,46.79,857900.0,31.3352,31.3887,31.3084,31.3419,857900.0
2011-06-24 12:00:00,46.8,46.84,46.76,46.79,528400.0,31.3486,31.3754,31.3218,31.3419,528400.0
2011-06-24 12:30:00,46.8,46.82,46.66,46.7,533300.0,31.3486,31.362,31.2548,31.2816,533300.0
2011-06-24 13:00:00,46.7,46.71,46.59,46.69,808300.0,31.2816,31.2883,31.2079,31.2749,808300.0
2011-06-24 13:30:00,46.69,46.78,46.66,46.72,428600.0,31.2749,31.3352,31.2548,31.295,428600.0
2011-06-24 14:00:00,46.73,46.73,46.61,46.68,479900.0,31.3017,31.3017,31.2213,31.2682,479900.0
2011-06-24 14:30:00,46.68,46.71,46.62,46.66,790600.0,31.2682,31.2883,31.228,31.2548,790600.0
2011-06-24 15:00:00,46.66,46.66,46.59,46.6,995800.0,31.2548,31.2548,31.2079,31.2146,995800.0
2011-06-24 15:30:00,46.6,46.66,46.57,46.64,1495400.0,31.2146,31.2548,31.1945,31.2414,1495400.0
2011-06-27 09:30:00,46.65,46.89,46.58,46.81,2301800.0,31.2481,31.4088,31.2012,31.3553,2301800.0
2011-06-27 10:00:00,46.82,47.04,46.8,47.04,1450500.0,31.362,31.5093,31.3486,31.5093,1450500.0
2011-06-27 10:30:00,47.04,47.06,46.95,47.01,618500.0,31.5093,31.5227,31.449,31.4892,618500.0
2011-06-27 11:00:00,47.01,47.05,46.91,46.96,805600.0,31.4892,31.516,31.4222,31.4557,805600.0
2011-06-27 11:30:00,46.96,47.02,46.94,47.01,444700.0,31.4557,31.4959,31.4423,31.4892,444700.0
2011-06-27 12:00:00,47.01,47.04,46.93,46.95,529700.0,31.4892,31.5093,31.4356,31.449,529700.0
2011-06-27 12:30:00,46.95,46.96,46.91,46.91,403600.0,31.449,31.4557,31.4222,31.4222,403600.0
2011-06-27 13:00:00,46.91,47.0,46.88,46.9,606100.0,31.4222,31.4825,31.4021,31.4155,606100.0
2011-06-27 13:30:00,46.9,46.95,46.87,46.93,382100.0,31.4155,31.449,31.3954,31.4356,382100.0
2011-06-27 14:00:00,46.93,47.17,46.93,47.15,621300.0,31.4356,31.5964,31.4356,31.583,621300.0
2011-06-27 14:30:00,47.15,47.23,47.14,47.17,1203200.0,31.583,31.6366,31.5763,31.5964,1203200.0
2011-06-27 15:00:00,47.17,47.21,47.13,47.19,733300.0,31.5964,31.6232,31.5696,31.6098,733300.0
2011-06-27 15:30:00,47.17,47.2,47.07,47.07,2263400.0,31.5964,31.6165,31.5294,31.5294,2263400.0
2011-06-28 09:30:00,47.17,47.25,47.03,47.22,1836500.0,31.5964,31.65,31.5026,31.6299,1836500.0
2011-06-28 10:00:00,47.21,47.4,47.21,47.38,901000.0,31.6232,31.7505,31.6232,31.7371,901000.0
2011-06-28 10:30:00,47.39,47.48,47.39,47.41,838900.0,31.7438,31.804,31.7438,31.7572,838900.0
2011-06-28 11:00:00,47.41,47.43,47.36,47.4,813500.0,31.7572,31.7706,31.7237,31.7505,813500.0
2011-06-28 11:30:00,47.39,47.48,47.39,47.48,786800.0,31.7438,31.804,31.7438,31.804,786800.0
2011-06-28 12:00:00,47.48,47.53,47.47,47.49,840300.0,31.804,31.8375,31.7973,31.8107,840300.0
2011-06-28 12:30:00,47.49,47.54,47.48,47.53,573100.0,31.8107,31.8442,31.804,31.8375,573100.0
2011-06-28 13:00:00,47.53,47.58,47.51,47.54,773000.0,31.8375,31.871,31.8241,31.8442,773000.0
2011-06-28 13:30:00,47.54,47.57,47.5,47.55,594400.0,31.8442,31.8643,31.8174,31.8509,594400.0
2011-06-28 14:00:00,47.56,47.62,47.54,47.62,2050000.0,31.8576,31.8978,31.8442,31.8978,2050000.0
2011-06-28 14:30:00,47.62,47.68,47.61,47.67,915800.0,31.8978,31.938,31.8911,31.9313,915800.0
2011-06-28 15:00:00,47.67,47.68,47.59,47.59,805400.0,31.9313,31.938,31.8777,31.8777,805400.0
2011-06-28 15:30:00,47.59,47.71,47.54,47.7,946800.0,31.8777,31.9581,31.8442,31.9514,946800.0
2011-06-29 09:30:00,47.8,47.83,47.68,47.73,1530900.0,32.0184,32.0385,31.938,31.9715,1530900.0
2011-06-29 10:00:00,47.73,47.76,47.57,47.75,835100.0,31.9715,31.9916,31.8643,31.9849,835100.0
2011-06-29 10:30:00,47.75,47.98,47.74,47.98,3654800.0,31.9849,32.139,31.9782,32.139,3654800.0
2011-06-29 11:00:00,47.98,48.09,47.97,48.03,1202400.0,32.139,32.2127,32.1323,32.1725,1202400.0
2011-06-29 11:30:00,48.03,48.12,47.99,48.1,1831400.0,32.1725,32.2327,32.1457,32.2193,1831400.0
2011-06-29 12:00:00,48.11,48.14,48.08,48.11,2769300.0,32.226,32.2461,32.206,32.226,2769300.0
2011-06-29 12:30:00,48.1,48.14,48.09,48.11,526100.0,32.2193,32.2461,32.2127,32.226,526100.0
2011-06-29 13:00:00,48.1,48.17,48.09,48.14,1364300.0,32.2193,32.2662,32.2127,32.2461,1364300.0
2011-06-29 13:30:00,48.14,48.2,48.09,48.11,921800.0,32.2461,32.2863,32.2127,32.226,921800.0
2011-06-29 14:00:00,48.11,48.18,47.97,48.02,2971400.0,32.226,32.2729,32.1323,32.1658,2971400.0
2011-06-29 14:30:00,48.01,48.03,47.88,47.98,802100.0,32.1591,32.1725,32.072,32.139,802100.0
2011-06-29 15:00:00,47.99,48.08,47.99,48.05,1242300.0,32.1457,32.206,32.1457,32.1859,1242300.0
2011-06-29 15:30:00,48.05,48.12,48.0,48.09,1166000.0,32.1859,32.2327,32.1524,32.2127,1166000.0
2011-06-30 09:30:00,48.33,48.49,48.21,48.39,1547700.0,32.3734,32.4806,32.293,32.4136,1547700.0
2011-06-30 10:00:00,48.38,48.54,48.38,48.48,1133000.0,32.4069,32.5141,32.4069,32.4739,1133000.0
2011-06-30 10:30:00,48.48,48.5,48.41,48.46,1636300.0,32.4739,32.4873,32.427,32.4605,1636300.0
2011-06-30 11:00:00,48.46,48.56,48.45,48.53,2611700.0,32.4605,32.5275,32.4538,32.5074,2611700.0
2011-06-30 11:30:00,48.54,48.6,48.51,48.54,1910100.0,32.5141,32.5543,32.494,32.5141,1910100.0
2011-06-30 12:00:00,48.54,48.59,48.51,48.52,1420200.0,32.5141,32.5476,32.494,32.5007,1420200.0
2011-06-30 12:30:00,48.51,48.52,48.46,48.48,1382100.0,32.494,32.5007,32.4605,32.4739,1382100.0
2011-06-30 13:00:00,48.48,48.51,48.44,48.47,1290700.0,32.4739,32.494,32.4471,32.4672,1290700.0
2011-06-30 13:30:00,48.47,48.52,48.45,48.52,609100.0,32.4672,32.5007,32.4538,32.5007,609100.0
2011-06-30 14:00:00,48.51,48.54,48.49,48.51,1016100.0,32.494,32.5141,32.4806,32.494,1016100.0
2011-06-30 14:30:00,48.51,48.55,48.5,48.51,1240800.0,32.494,32.5208,32.4873,32.494,1240800.0
2011-06-30 15:00:00,48.51,48.55,48.49,48.55,1127800.0,32.494,32.5208,32.4806,32.5208,1127800.0
2011-06-30 15:30:00,48.55,48.65,48.54,48.61,3448000.0,32.5208,32.5878,32.5141,32.561,3448000.0
2011-07-01 09:30:00,48.6,48.67,48.54,48.66,1245500.0,32.5543,32.6012,32.5141,32.5945,1245500.0
2011-07-01 10:00:00,48.66,49.02,48.66,49.01,4745500.0,32.5945,32.8356,32.5945,32.8289,4745500.0
2011-07-01 10:30:00,49.01,49.07,48.92,48.92,783300.0,32.8289,32.8691,32.7686,32.7686,783300.0
2011-07-01 11:00:00,48.93,49.06,48.9,49.06,972600.0,32.7753,32.8624,32.7552,32.8624,972600.0
2011-07-01 11:30:00,49.06,49.09,48.99,49.01,358400.0,32.8624,32.8825,32.8155,32.8289,358400.0
2011-07-01 12:00:00,49.01,49.11,48.98,49.09,675800.0,32.8289,32.8959,32.8088,32.8825,675800.0
2011-07-01 12:30:00,49.09,49.12,49.05,49.12,377900.0,32.8825,32.9026,32.8557,32.9026,377900.0
2011-07-01 13:00:00,49.12,49.18,49.1,49.15,690300.0,32.9026,32.9428,32.8892,32.9227,690300.0
2011-07-01 13:30:00,49.16,49.2,49.14,49.17,465600.0,32.9294,32.9562,32.916,32.9361,465600.0
2011-07-01 14:00:00,49.17,49.18,49.12,49.17,649800.0,32.9361,32.9428,32.9026,32.9361,649800.0
2011-07-01 14:30:00,49.16,49.28,49.16,49.27,1025700.0,32.9294,33.0098,32.9294,33.0031,1025700.0
2011-07-01 15:00:00,49.27,49.29,49.18,49.2,911800.0,33.0031,33.0165,32.9428,32.9562,911800.0
2011-07-01 15:30:00,49.19,49.28,49.17,49.17,1229300.0,32.9495,33.0098,32.9361,32.9361,1229300.0
2011-07-05 09:30:00,49.27,49.27,49.07,49.18,2079900.0,33.0031,33.0031,32.8691,32.9428,2079900.0
2011-07-05 10:00:00,49.18,49.3,49.09,49.14,1274000.0,32.9428,33.0232,32.8825,32.916,1274000.0
2011-07-05 10:30:00,49.13,49.19,49.09,49.09,634500.0,32.9093,32.9495,32.8825,32.8825,634500.0
2011-07-05 11:00:00,49.1,49.13,49.04,49.12,597100.0,32.8892,32.9093,32.849,32.9026,597100.0
2011-07-05 11:30:00,49.12,49.18,49.1,49.11,463400.0,32.9026,32.9428,32.8892,32.8959,463400.0
2011-07-05 12:00:00,49.12,49.2,49.11,49.19,360100.0,32.9026,32.9562,32.8959,32.9495,360100.0
2011-07-05 12:30:00,49.18,49.22,49.17,49.19,396800.0,32.9428,32.9696,32.9361,32.9495,396800.0
2011-07-05 13:00:00,49.19,49.24,49.18,49.22,409200.0,32.9495,32.983,32.9428,32.9696,409200.0
2011-07-05 13:30:00,49.23,49.29,49.21,49.28,438900.0,32.9763,33.0165,32.9629,33.0098,438900.0
2011-07-05 14:00:00,49.27,49.28,48.99,49.02,1144000.0,33.0031,33.0098,32.8155,32.8356,1144000.0
2011-07-05 14:30:00,49.02,49.14,49.0,49.12,619900.0,32.8356,32.916,32.8222,32.9026,619900.0
2011-07-05 15:00:00,49.12,49.17,49.06,49.15,1271500.0,32.9026,32.9361,32.8624,32.9227,1271500.0
2011-07-05 15:30:00,49.15,49.2,49.06,49.08,4568200.0,32.9227,32.9562,32.8624,32.8758,4568200.0
2011-07-06 09:30:00,48.91,48.98,48.81,48.81,1929500.0,32.7619,32.8088,32.6949,32.6949,1929500.0
2011-07-06 10:00:00,48.81,48.87,48.61,48.74,1781200.0,32.6949,32.7351,32.561,32.648,1781200.0
2011-07-06 10:30:00,48.74,48.84,48.72,48.81,1252700.0,32.648,32.715,32.6347,32.6949,1252700.0
2011-07-06 11:00:00,48.81,48.83,48.74,48.81,912300.0,32.6949,32.7083,32.648,32.6949,912300.0
2011-07-06 11:30:00,48.81,48.92,48.78,48.9,975300.0,32.6949,32.7686,32.6748,32.7552,975300.0
2011-07-06 12:00:00,48.9,48.91,48.86,48.88,351100.0,32.7552,32.7619,32.7284,32.7418,351100.0
2011-07-06 12:30:00,48.88,48.9,48.84,48.87,1933900.0,32.7418,32.7552,32.715,32.7351,1933900.0
2011-07-06 13:00:00,48.87,48.88,48.74,48.75,1248500.0,32.7351,32.7418,32.648,32.6547,1248500.0
2011-07-06 13:30:00,48.74,48.81,48.74,48.8,918300.0,32.648,32.6949,32.648,32.6882,918300.0
2011-07-06 14:00:00,48.8,48.82,48.71,48.75,604000.0,32.6882,32.7016,32.628,32.6547,604000.0
2011-07-06 14:30:00,48.76,48.82,48.73,48.76,770600.0,32.6614,32.7016,32.6413,32.6614,770600.0
2011-07-06 15:00:00,48.76,48.84,48.75,48.81,787600.0,32.6614,32.715,32.6547,32.6949,787600.0
2011-07-06 15:30:00,48.81,48.92,48.77,48.92,2081100.0,32.6949,32.7686,32.6681,32.7686,2081100.0
2011-07-07 09:30:00,49.42,49.48,49.35,49.45,1297000.0,33.1035,33.1437,33.0567,33.1236,1297000.0
2011-07-07 10:00:00,49.45,49.51,49.42,49.5,1577900.0,33.1236,33.1638,33.1035,33.1571,1577900.0
2011-07-07 10:30:00,49.51,49.58,49.47,49.53,1149900.0,33.1638,33.2107,33.137,33.1772,1149900.0
2011-07-07 11:00:00,49.52,49.52,49.43,49.43,887100.0,33.1705,33.1705,33.1102,33.1102,887100.0
2011-07-07 11:30:00,49.43,49.47,49.41,49.46,482600.0,33.1102,33.137,33.0968,33.1303,482600.0
2011-07-07 12:00:00,49.46,49.54,49.44,49.53,577900.0,33.1303,33.1839,33.1169,33.1772,577900.0
2011-07-07 12:30:00,49.53,49.54,49.49,49.5,837300.0,33.1772,33.1839,33.1504,33.1571,837300.0
2011-07-07 13:00:00,49.5,49.59,49.48,49.58,703000.0,33.1571,33.2174,33.1437,33.2107,703000.0
2011-07-07 13:30:00,49.58,49.59,49.53,49.54,872400.0,33.2107,33.2174,33.1772,33.1839,872400.0
2011-07-07 14:00:00,49.54,49.64,49.53,49.63,819100.0,33.1839,33.2509,33.1772,33.2442,819100.0
2011-07-07 14:30:00,49.63,49.65,49.6,49.6,884400.0,33.2442,33.2576,33.2241,33.2241,884400.0
2011-07-07 15:00:00,49.6,49.63,49.53,49.53,828000.0,33.2241,33.2442,33.1772,33.1772,828000.0
2011-07-07 15:30:00,49.54,49.57,49.47,49.5,2120100.0,33.1839,33.204,33.137,33.1571,2120100.0
2011-07-08 09:30:00,48.99,48.99,48.84,48.89,2126700.0,32.8155,32.8155,32.715,32.7485,2126700.0
2011-07-08 10:00:00,48.88,48.89,48.65,48.74,1758200.0,32.7418,32.7485,32.5878,32.648,1758200.0
2011-07-08 10:30:00,48.74,48.79,48.64,48.67,1157000.0,32.648,32.6815,32.5811,32.6012,1157000.0
2011-07-08 11:00:00,48.66,48.68,48.53,48.62,1308700.0,32.5945,32.6079,32.5074,32.5677,1308700.0
2011-07-08 11:30:00,48.63,48.76,48.6,48.73,1172000.0,32.5744,32.6614,32.5543,32.6413,1172000.0
2011-07-08 12:00:00,48.73,48.74,48.67,48.68,522400.0,32.6413,32.648,32.6012,32.6079,522400.0
2011-07-08 12:30:00,48.68,48.76,48.68,48.73,803200.0,32.6079,32.6614,32.6079,32.6413,803200.0
2011-07-08 13:00:00,48.73,48.78,48.71,48.78,547900.0,32.6413,32.6748,32.628,32.6748,547900.0
2011-07-08 13:30:00,48.78,48.86,48.77,48.78,525500.0,32.6748,32.7284,32.6681,32.6748,525500.0
2011-07-08 14:00:00,48.78,48.83,48.75,48.78,526500.0,32.6748,32.7083,32.6547,32.6748,526500.0
2011-07-08 14:30:00,48.78,48.82,48.74,48.77,1382000.0,32.6748,32.7016,32.648,32.6681,1382000.0
2011-07-08 15:00:00,48.77,48.84,48.75,48.78,596000.0,32.6681,32.715,32.6547,32.6748,596000.0
2011-07-08 15:30:00,48.78,49.0,48.77,48.98,2045100.0,32.6748,32.8222,32.6681,32.8088,2045100.0
2011-07-11 09:30:00,48.07,48.19,48.04,48.08,8312300.0,32.1993,32.2796,32.1792,32.206,8312300.0
2011-07-11 10:00:00,48.08,48.1,47.73,47.8,5755900.0,32.206,32.2193,31.9715,32.0184,5755900.0
2011-07-11 10:30:00,47.8,47.83,47.69,47.7,3669400.0,32.0184,32.0385,31.9447,31.9514,3669400.0
2011-07-11 11:00:00,47.7,47.89,47.65,47.86,1753900.0,31.9514,32.0787,31.9179,32.0586,1753900.0
2011-07-11 11:30:00,47.86,47.87,47.79,47.79,1077100.0,32.0586,32.0653,32.0117,32.0117,1077100.0
2011-07-11 12:00:00,47.8,47.8,47.73,47.77,1027500.0,32.0184,32.0184,31.9715,31.9983,1027500.0
2011-07-11 12:30:00,47.77,47.79,47.68,47.72,561700.0,31.9983,32.0117,31.938,31.9648,561700.0
2011-07-11 13:00:00,47.73,47.73,47.62,47.64,636000.0,31.9715,31.9715,31.8978,31.9112,636000.0
2011-07-11 13:30:00,47.64,47.7,47.63,47.69,462500.0,31.9112,31.9514,31.9045,31.9447,462500.0
2011-07-11 14:00:00,47.69,47.74,47.66,47.69,494300.0,31.9447,31.9782,31.9246,31.9447,494300.0
2011-07-11 14:30:00,47.69,47.72,47.63,47.67,613400.0,31.9447,31.9648,31.9045,31.9313,613400.0
2011-07-11 15:00:00,47.66,47.7,47.59,47.7,1073200.0,31.9246,31.9514,31.8777,31.9514,1073200.0
2011-07-11 15:30:00,47.7,47.71,47.55,47.61,3027300.0,31.9514,31.9581,31.8509,31.8911,3027300.0
2011-07-12 09:30:00,47.34,47.41,47.21,47.39,1476000.0,31.7103,31.7572,31.6232,31.7438,1476000.0
2011-07-12 10:00:00,47.39,47.48,47.35,47.41,1354300.0,31.7438,31.804,31.717,31.7572,1354300.0
2011-07-12 10:30:00,47.41,47.45,47.25,47.31,940100.0,31.7572,31.784,31.65,31.6902,940100.0
2011-07-12 11:00:00,47.31,47.43,47.28,47.41,639200.0,31.6902,31.7706,31.6701,31.7572,639200.0
2011-07-12 11:30:00,47.41,47.48,47.36,47.47,820400.0,31.7572,31.804,31.7237,31.7973,820400.0
2011-07-12 12:00:00,47.47,47.5,47.34,47.35,547700.0,31.7973,31.8174,31.7103,31.717,547700.0
2011-07-12 12:30:00,47.34,47.37,47.31,47.34,954200.0,31.7103,31.7304,31.6902,31.7103,954200.0
2011-07-12 13:00:00,47.34,47.4,47.27,47.27,879100.0,31.7103,31.7505,31.6634,31.6634,879100.0
2011-07-12 13:30:00,47.28,47.36,47.26,47.29,600800.0,31.6701,31.7237,31.6567,31.6768,600800.0
2011-07-12 14:00:00,47.3,47.61,47.28,47.52,1147200.0,31.6835,31.8911,31.6701,31.8308,1147200.0
2011-07-12 14:30:00,47.53,47.54,47.37,47.37,665800.0,31.8375,31.8442,31.7304,31.7304,665800.0
2011-07-12 15:00:00,47.37,47.42,47.23,47.28,853600.0,31.7304,31.7639,31.6366,31.6701,853600.0
2011-07-12 15:30:00,47.28,47.3,47.11,47.15,3849400.0,31.6701,31.6835,31.5562,31.583,3849400.0
2011-07-13 09:30:00,47.6,47.69,47.47,47.5,1391100.0,31.8844,31.9447,31.7973,31.8174,1391100.0
2011-07-13 10:00:00,47.49,47.98,47.49,47.94,3381700.0,31.8107,32.139,31.8107,32.1122,3381700.0
2011-07-13 10:30:00,47.95,48.19,47.94,48.16,1435800.0,32.1189,32.2796,32.1122,32.2595,1435800.0
2011-07-13 11:00:00,48.16,48.25,48.14,48.24,944100.0,32.2595,32.3198,32.2461,32.3131,944100.0
2011-07-13 11:30:00,48.23,48.23,48.14,48.15,474300.0,32.3064,32.3064,32.2461,32.2528,474300.0
2011-07-13 12:00:00,48.16,48.31,48.13,48.31,2814100.0,32.2595,32.36,32.2394,32.36,2814100.0
2011-07-13 12:30:00,48.31,48.31,48.21,48.21,1010200.0,32.36,32.36,32.293,32.293,1010200.0
2011-07-13 13:00:00,48.22,48.23,48.13,48.16,860600.0,32.2997,32.3064,32.2394,32.2595,860600.0
2011-07-13 13:30:00,48.16,48.22,48.12,48.18,824900.0,32.2595,32.2997,32.2327,32.2729,824900.0
2011-07-13 14:00:00,48.17,48.18,47.98,48.01,1236600.0,32.2662,32.2729,32.139,32.1591,1236600.0
2011-07-13 14:30:00,48.02,48.11,48.01,48.05,599800.0,32.1658,32.226,32.1591,32.1859,599800.0
2011-07-13 15:00:00,48.05,48.1,47.87,47.93,2393700.0,32.1859,32.2193,32.0653,32.1055,2393700.0
2011-07-13 15:30:00,47.94,47.97,47.81,47.9,4395700.0,32.1122,32.1323,32.0251,32.0854,4395700.0
2011-07-14 09:30:00,48.2,48.21,47.96,48.18,6835900.0,32.2863,32.293,32.1256,32.2729,6835900.0
2011-07-14 10:00:00,48.18,48.21,48.03,48.06,1695900.0,32.2729,32.293,32.1725,32.1926,1695900.0
2011-07-14 10:30:00,48.07,48.07,47.68,47.71,1557300.0,32.1993,32.1993,31.938,31.9581,1557300.0
2011-07-14 11:00:00,47.71,47.85,47.71,47.79,2848400.0,31.9581,32.0519,31.9581,32.0117,2848400.0
2011-07-14 11:30:00,47.79,47.79,47.6,47.68,1516300.0,32.0117,32.0117,31.8844,31.938,1516300.0
2011-07-14 12:00:00,47.69,47.69,47.46,47.52,926800.0,31.9447,31.9447,31.7907,31.8308,926800.0
2011-07-14 12:30:00,47.53,47.65,47.49,47.53,1122800.0,31.8375,31.9179,31.8107,31.8375,1122800.0
2011-07-14 13:00:00,47.53,47.54,47.34,47.44,1448600.0,31.8375,31.8442,31.7103,31.7773,1448600.0
2011-07-14 13:30:00,47.44,47.64,47.39,47.54,1222700.0,31.7773,31.9112,31.7438,31.8442,1222700.0
2011-07-14 14:00:00,47.55,47.64,47.47,47.53,1224800.0,31.8509,31.9112,31.7973,31.8375,1224800.0
2011-07-14 14:30:00,47.53,47.59,47.37,47.44,1672600.0,31.8375,31.8777,31.7304,31.7773,1672600.0
2011-07-14 15:00:00,47.44,47.51,47.32,47.46,1474400.0,31.7773,31.8241,31.6969,31.7907,1474400.0
2011-07-14 15:30:00,47.46,47.58,47.37,47.46,2198100.0,31.7907,31.871,31.7304,31.7907,2198100.0
2011-07-15 09:30:00,47.91,47.92,47.62,47.67,1931400.0,32.0921,32.0988,31.8978,31.9313,1931400.0
2011-07-15 10:00:00,47.67,47.8,47.46,47.52,1408900.0,31.9313,32.0184,31.7907,31.8308,1408900.0
2011-07-15 10:30:00,47.52,47.66,47.48,47.54,1534700.0,31.8308,31.9246,31.804,31.8442,1534700.0
2011-07-15 11:00:00,47.54,47.71,47.53,47.69,494200.0,31.8442,31.9581,31.8375,31.9447,494200.0
2011-07-15 11:30:00,47.69,47.7,47.62,47.64,333500.0,31.9447,31.9514,31.8978,31.9112,333500.0
2011-07-15 12:00:00,47.64,47.84,47.64,47.75,722700.0,31.9112,32.0452,31.9112,31.9849,722700.0
2011-07-15 12:30:00,47.75,47.77,47.58,47.65,918500.0,31.9849,31.9983,31.871,31.9179,918500.0
2011-07-15 13:00:00,47.65,47.68,47.6,47.66,334600.0,31.9179,31.938,31.8844,31.9246,334600.0
2011-07-15 13:30:00,47.66,47.7,47.57,47.58,668900.0,31.9246,31.9514,31.8643,31.871,668900.0
2011-07-15 14:00:00,47.57,47.61,47.51,47.52,865100.0,31.8643,31.8911,31.8241,31.8308,865100.0
2011-07-15 14:30:00,47.52,47.62,47.5,47.54,637300.0,31.8308,31.8978,31.8174,31.8442,637300.0
2011-07-15 15:00:00,47.54,47.68,47.51,47.66,3575300.0,31.8442,31.938,31.8241,31.9246,3575300.0
2011-07-15 15:30:00,47.66,47.75,47.64,47.74,4600900.0,31.9246,31.9849,31.9112,31.9782,4600900.0
2011-07-18 09:30:00,47.29,47.37,47.19,47.26,980500.0,31.6768,31.7304,31.6098,31.6567,980500.0
2011-07-18 10:00:00,47.26,47.31,47.05,47.14,1258800.0,31.6567,31.6902,31.516,31.5763,1258800.0
2011-07-18 10:30:00,47.13,47.14,46.99,47.07,1432400.0,31.5696,31.5763,31.4758,31.5294,1432400.0
2011-07-18 11:00:00,47.06,47.11,47.03,47.07,1177400.0,31.5227,31.5562,31.5026,31.5294,1177400.0
2011-07-18 11:30:00,47.06,47.08,46.88,46.89,1149900.0,31.5227,31.5361,31.4021,31.4088,1149900.0
2011-07-18 12:00:00,46.89,46.99,46.89,46.96,635100.0,31.4088,31.4758,31.4088,31.4557,635100.0
2011-07-18 12:30:00,46.96,47.02,46.93,47.02,573300.0,31.4557,31.4959,31.4356,31.4959,573300.0
2011-07-18 13:00:00,47.01,47.03,46.97,47.0,664800.0,31.4892,31.5026,31.4624,31.4825,664800.0
2011-07-18 13:30:00,47.0,47.13,47.0,47.12,797700.0,31.4825,31.5696,31.4825,31.5629,797700.0
2011-07-18 14:00:00,47.12,47.13,47.03,47.07,2097600.0,31.5629,31.5696,31.5026,31.5294,2097600.0
2011-07-18 14:30:00,47.07,47.12,47.0,47.12,563600.0,31.5294,31.5629,31.4825,31.5629,563600.0
2011-07-18 15:00:00,47.12,47.18,47.05,47.09,785900.0,31.5629,31.6031,31.516,31.5428,785900.0
2011-07-18 15:30:00,47.09,47.22,47.05,47.2,2747100.0,31.5428,31.6299,31.516,31.6165,2747100.0
2011-07-19 09:30:00,47.55,47.79,47.54,47.66,1392800.0,31.8509,32.0117,31.8442,31.9246,1392800.0
2011-07-19 10:00:00,47.66,47.73,47.65,47.68,1522400.0,31.9246,31.9715,31.9179,31.938,1522400.0
2011-07-19 10:30:00,47.68,47.71,47.59,47.61,850300.0,31.938,31.9581,31.8777,31.8911,850300.0
2011-07-19 11:00:00,47.61,47.61,47.52,47.54,473400.0,31.8911,31.8911,31.8308,31.8442,473400.0
2011-07-19 11:30:00,47.54,47.55,47.39,47.48,687000.0,31.8442,31.8509,31.7438,31.804,687000.0
2011-07-19 12:00:00,47.47,47.54,47.47,47.54,490400.0,31.7973,31.8442,31.7973,31.8442,490400.0
2011-07-19 12:30:00,47.54,47.61,47.51,47.57,492800.0,31.8442,31.8911,31.8241,31.8643,492800.0
2011-07-19 13:00:00,47.57,47.66,47.54,47.64,978000.0,31.8643,31.9246,31.8442,31.9112,978000.0
2011-07-19 13:30:00,47.65,47.84,47.65,47.78,2047100.0,31.9179,32.0452,31.9179,32.005,2047100.0
2011-07-19 14:00:00,47.78,47.79,47.7,47.75,1153300.0,32.005,32.0117,31.9514,31.9849,1153300.0
2011-07-19 14:30:00,47.76,47.9,47.72,47.9,2426300.0,31.9916,32.0854,31.9648,32.0854,2426300.0
2011-07-19 15:00:00,47.89,47.94,47.81,47.84,764700.0,32.0787,32.1122,32.0251,32.0452,764700.0
2011-07-19 15:30:00,47.83,47.88,47.81,47.87,949700.0,32.0385,32.072,32.0251,32.0653,949700.0
2011-07-20 09:30:00,48.09,48.12,47.9,47.98,973300.0,32.2127,32.2327,32.0854,32.139,973300.0
2011-07-20 10:00:00,47.97,48.08,47.89,47.99,1175300.0,32.1323,32.206,32.0787,32.1457,1175300.0
2011-07-20 10:30:00,47.98,48.02,47.94,48.01,3093900.0,32.139,32.1658,32.1122,32.1591,3093900.0
2011-07-20 11:00:00,48.01,48.1,48.0,48.03,438400.0,32.1591,32.2193,32.1524,32.1725,438400.0
2011-07-20 11:30:00,48.02,48.1,47.93,47.94,455300.0,32.1658,32.2193,32.1055,32.1122,455300.0
2011-07-20 12:00:00,47.93,47.99,47.93,47.97,474100.0,32.1055,32.1457,32.1055,32.1323,474100.0
2011-07-20 12:30:00,47.97,48.0,47.92,48.0,769300.0,32.1323,32.1524,32.0988,32.1524,769300.0
2011-07-20 13:00:00,48.0,48.06,47.97,48.06,914100.0,32.1524,32.1926,32.1323,32.1926,914100.0
2011-07-20 13:30:00,48.06,48.14,48.03,48.12,775900.0,32.1926,32.2461,32.1725,32.2327,775900.0
2011-07-20 14:00:00,48.12,48.17,48.08,48.17,638400.0,32.2327,32.2662,32.206,32.2662,638400.0
2011-07-20 14:30:00,48.17,48.17,48.05,48.1,723600.0,32.2662,32.2662,32.1859,32.2193,723600.0
2011-07-20 15:00:00,48.1,48.13,48.03,48.04,974700.0,32.2193,32.2394,32.1725,32.1792,974700.0
2011-07-20 15:30:00,48.04,48.09,47.96,47.96,1541200.0,32.1792,32.2127,32.1256,32.1256,1541200.0
2011-07-21 09:30:00,48.22,48.4,48.08,48.35,1585600.0,32.2997,32.4203,32.206,32.3868,1585600.0
2011-07-21 10:00:00,48.35,48.65,48.3,48.64,1407800.0,32.3868,32.5878,32.3533,32.5811,1407800.0
2011-07-21 10:30:00,48.63,48.66,48.51,48.52,866600.0,32.5744,32.5945,32.494,32.5007,866600.0
2011-07-21 11:00:00,48.53,48.59,48.47,48.48,579100.0,32.5074,32.5476,32.4672,32.4739,579100.0
2011-07-21 11:30:00,48.48,48.51,48.42,48.48,414200.0,32.4739,32.494,32.4337,32.4739,414200.0
2011-07-21 12:00:00,48.49,48.54,48.47,48.51,283200.0,32.4806,32.5141,32.4672,32.494,283200.0
2011-07-21 12:30:00,48.5,48.75,48.5,48.67,1084800.0,32.4873,32.6547,32.4873,32.6012,1084800.0
2011-07-21 13:00:00,48.67,48.75,48.65,48.74,732200.0,32.6012,32.6547,32.5878,32.648,732200.0
2011-07-21 13:30:00,48.73,48.74,48.66,48.72,640700.0,32.6413,32.648,32.5945,32.6347,640700.0
2011-07-21 14:00:00,48.72,48.75,48.6,48.64,395200.0,32.6347,32.6547,32.5543,32.5811,395200.0
2011-07-21 14:30:00,48.64,48.71,48.59,48.69,666200.0,32.5811,32.628,32.5476,32.6146,666200.0
2011-07-21 15:00:00,48.68,48.73,48.62,48.7,586500.0,32.6079,32.6413,32.5677,32.6213,586500.0
2011-07-21 15:30:00,48.7,48.7,48.61,48.64,1301000.0,32.6213,32.6213,32.561,32.5811,1301000.0
2011-07-22 09:30:00,48.68,48.71,48.45,48.49,2277100.0,32.6079,32.628,32.4538,32.4806,2277100.0
2011-07-22 10:00:00,48.48,48.62,48.44,48.49,1659400.0,32.4739,32.5677,32.4471,32.4806,1659400.0
2011-07-22 10:30:00,48.49,48.67,48.48,48.67,1971000.0,32.4806,32.6012,32.4739,32.6012,1971000.0
2011-07-22 11:00:00,48.66,48.75,48.65,48.71,858000.0,32.5945,32.6547,32.5878,32.628,858000.0
2011-07-22 11:30:00,48.71,48.77,48.68,48.73,683100.0,32.628,32.6681,32.6079,32.6413,683100.0
2011-07-22 12:00:00,48.72,48.77,48.68,48.72,443700.0,32.6347,32.6681,32.6079,32.6347,443700.0
2011-07-22 12:30:00,48.72,48.81,48.68,48.8,634500.0,32.6347,32.6949,32.6079,32.6882,634500.0
2011-07-22 13:00:00,48.8,48.81,48.76,48.79,456400.0,32.6882,32.6949,32.6614,32.6815,456400.0
2011-07-22 13:30:00,48.79,48.83,48.77,48.82,894600.0,32.6815,32.7083,32.6681,32.7016,894600.0
2011-07-22 14:00:00,48.82,48.83,48.78,48.8,639600.0,32.7016,32.7083,32.6748,32.6882,639600.0
2011-07-22 14:30:00,48.79,48.83,48.71,48.75,2361100.0,32.6815,32.7083,32.628,32.6547,2361100.0
2011-07-22 15:00:00,48.74,48.76,48.68,48.69,1175600.0,32.648,32.6614,32.6079,32.6146,1175600.0
2011-07-22 15:30:00,48.69,48.71,48.6,48.68,2489500.0,32.6146,32.628,32.5543,32.6079,2489500.0
2011-07-25 09:30:00,48.34,48.47,48.23,48.42,4330800.0,32.3801,32.4672,32.3064,32.4337,4330800.0
2011-07-25 10:00:00,48.41,48.65,48.41,48.58,1585100.0,32.427,32.5878,32.427,32.5409,1585100.0
2011-07-25 10:30:00,48.58,48.65,48.49,48.57,804600.0,32.5409,32.5878,32.4806,32.5342,804600.0
2011-07-25 11:00:00,48.57,48.66,48.52,48.64,771200.0,32.5342,32.5945,32.5007,32.5811,771200.0
2011-07-25 11:30:00,48.65,48.7,48.58,48.61,1128400.0,32.5878,32.6213,32.5409,32.561,1128400.0
2011-07-25 12:00:00,48.61,48.66,48.59,48.65,333100.0,32.561,32.5945,32.5476,32.5878,333100.0
2011-07-25 12:30:00,48.65,48.72,48.64,48.68,387500.0,32.5878,32.6347,32.5811,32.6079,387500.0
2011-07-25 13:00:00,48.68,48.75,48.68,48.73,582800.0,32.6079,32.6547,32.6079,32.6413,582800.0
2011-07-25 13:30:00,48.72,48.74,48.65,48.7,856400.0,32.6347,32.648,32.5878,32.6213,856400.0
2011-07-25 14:00:00,48.7,48.78,48.7,48.76,935300.0,32.6213,32.6748,32.6213,32.6614,935300.0
2011-07-25 14:30:00,48.75,48.77,48.67,48.69,1204600.0,32.6547,32.6681,32.6012,32.6146,1204600.0
2011-07-25 15:00:00,48.7,48.7,48.59,48.64,972800.0,32.6213,32.6213,32.5476,32.5811,972800.0
2011-07-25 15:30:00,48.63,48.7,48.54,48.62,2631300.0,32.5744,32.6213,32.5141,32.5677,2631300.0
2011-07-26 09:30:00,48.9,48.93,48.61,48.68,1370100.0,32.7552,32.7753,32.561,32.6079,1370100.0
2011-07-26 10:00:00,48.68,48.77,48.65,48.7,1529500.0,32.6079,32.6681,32.5878,32.6213,1529500.0
2011-07-26 10:30:00,48.7,48.83,48.67,48.78,963500.0,32.6213,32.7083,32.6012,32.6748,963500.0
2011-07-26 11:00:00,48.79,48.9,48.79,48.84,930400.0,32.6815,32.7552,32.6815,32.715,930400.0
2011-07-26 11:30:00,48.84,48.84,48.76,48.78,706900.0,32.715,32.715,32.6614,32.6748,706900.0
2011-07-26 12:00:00,48.78,48.88,48.77,48.87,1525900.0,32.6748,32.7418,32.6681,32.7351,1525900.0
2011-07-26 12:30:00,48.86,48.91,48.83,48.88,1359800.0,32.7284,32.7619,32.7083,32.7418,1359800.0
2011-07-26 13:00:00,48.88,48.91,48.84,48.86,2944000.0,32.7418,32.7619,32.715,32.7284,2944000.0
2011-07-26 13:30:00,48.87,48.94,48.85,48.92,1020100.0,32.7351,32.782,32.7217,32.7686,1020100.0
2011-07-26 14:00:00,48.92,49.06,48.9,49.0,2389500.0,32.7686,32.8624,32.7552,32.8222,2389500.0
2011-07-26 14:30:00,49.0,49.03,48.93,48.93,1317200.0,32.8222,32.8423,32.7753,32.7753,1317200.0
2011-07-26 15:00:00,48.93,48.95,48.88,48.91,1481500.0,32.7753,32.7887,32.7418,32.7619,1481500.0
2011-07-26 15:30:00,48.91,48.91,48.77,48.82,2086800.0,32.7619,32.7619,32.6681,32.7016,2086800.0
2011-07-27 09:30:00,48.65,48.67,48.36,48.39,1621700.0,32.5878,32.6012,32.3935,32.4136,1621700.0
2011-07-27 10:00:00,48.38,48.43,48.13,48.17,1299600.0,32.4069,32.4404,32.2394,32.2662,1299600.0
2011-07-27 10:30:00,48.17,48.28,48.11,48.23,1179700.0,32.2662,32.3399,32.226,32.3064,1179700.0
2011-07-27 11:00:00,48.22,48.3,48.13,48.29,810700.0,32.2997,32.3533,32.2394,32.3466,810700.0
2011-07-27 11:30:00,48.3,48.34,48.1,48.13,778200.0,32.3533,32.3801,32.2193,32.2394,778200.0
2011-07-27 12:00:00,48.12,48.17,48.08,48.17,531800.0,32.2327,32.2662,32.206,32.2662,531800.0
2011-07-27 12:30:00,48.17,48.26,48.13,48.2,595000.0,32.2662,32.3265,32.2394,32.2863,595000.0
2011-07-27 13:00:00,48.2,48.29,48.13,48.14,608600.0,32.2863,32.3466,32.2394,32.2461,608600.0
2011-07-27 13:30:00,48.14,48.27,48.12,48.23,405300.0,32.2461,32.3332,32.2327,32.3064,405300.0
2011-07-27 14:00:00,48.22,48.23,48.09,48.1,508500.0,32.2997,32.3064,32.2127,32.2193,508500.0
2011-07-27 14:30:00,48.09,48.1,47.97,48.09,1799300.0,32.2127,32.2193,32.1323,32.2127,1799300.0
2011-07-27 15:00:00,48.09,48.13,47.9,47.98,735800.0,32.2127,32.2394,32.0854,32.139,735800.0
2011-07-27 15:30:00,47.99,48.14,47.94,48.04,3607900.0,32.1457,32.2461,32.1122,32.1792,3607900.0
2011-07-28 09:30:00,48.25,48.34,48.09,48.24,1720700.0,32.3198,32.3801,32.2127,32.3131,1720700.0
2011-07-28 10:00:00,48.24,48.43,48.16,48.33,1169100.0,32.3131,32.4404,32.2595,32.3734,1169100.0
2011-07-28 10:30:00,48.33,48.35,48.25,48.3,1581200.0,32.3734,32.3868,32.3198,32.3533,1581200.0
2011-07-28 11:00:00,48.29,48.49,48.26,48.46,2478600.0,32.3466,32.4806,32.3265,32.4605,2478600.0
2011-07-28 11:30:00,48.46,48.46,48.38,48.45,758200.0,32.4605,32.4605,32.4069,32.4538,758200.0
2011-07-28 12:00:00,48.43,48.45,48.29,48.31,582600.0,32.4404,32.4538,32.3466,32.36,582600.0
2011-07-28 12:30:00,48.31,48.37,48.3,48.36,471500.0,32.36,32.4002,32.3533,32.3935,471500.0
2011-07-28 13:00:00,48.37,48.41,48.32,48.37,819300.0,32.4002,32.427,32.3667,32.4002,819300.0
2011-07-28 13:30:00,48.36,48.41,48.35,48.36,559600.0,32.3935,32.427,32.3868,32.3935,559600.0
2011-07-28 14:00:00,48.37,48.37,48.24,48.26,517800.0,32.4002,32.4002,32.3131,32.3265,517800.0
2011-07-28 14:30:00,48.26,48.34,48.2,48.28,434700.0,32.3265,32.3801,32.2863,32.3399,434700.0
2011-07-28 15:00:00,48.28,48.28,48.04,48.05,756700.0,32.3399,32.3399,32.1792,32.1859,756700.0
2011-07-28 15:30:00,48.06,48.16,47.93,48.12,3589200.0,32.1926,32.2595,32.1055,32.2327,3589200.0
2011-07-29 09:30:00,47.74,47.92,47.61,47.88,2417000.0,31.9782,32.0988,31.8911,32.072,2417000.0
2011-07-29 10:00:00,47.88,48.0,47.81,47.99,1392700.0,32.072,32.1524,32.0251,32.1457,1392700.0
2011-07-29 10:30:00,47.99,48.29,47.93,48.22,2003000.0,32.1457,32.3466,32.1055,32.2997,2003000.0
2011-07-29 11:00:00,48.22,48.41,48.17,48.25,1293500.0,32.2997,32.427,32.2662,32.3198,1293500.0
2011-07-29 11:30:00,48.25,48.29,48.16,48.19,1094600.0,32.3198,32.3466,32.2595,32.2796,1094600.0
2011-07-29 12:00:00,48.2,48.25,48.1,48.15,1656600.0,32.2863,32.3198,32.2193,32.2528,1656600.0
2011-07-29 12:30:00,48.16,48.21,48.1,48.12,842100.0,32.2595,32.293,32.2193,32.2327,842100.0
2011-07-29 13:00:00,48.12,48.22,48.1,48.21,2643500.0,32.2327,32.2997,32.2193,32.293,2643500.0
2011-07-29 13:30:00,48.21,48.31,48.15,48.25,849300.0,32.293,32.36,32.2528,32.3198,849300.0
2011-07-29 14:00:00,48.25,48.31,48.2,48.24,693000.0,32.3198,32.36,32.2863,32.3131,693000.0
2011-07-29 14:30:00,48.24,48.34,48.19,48.26,961200.0,32.3131,32.3801,32.2796,32.3265,961200.0
2011-07-29 15:00:00,48.26,48.34,48.2,48.25,770400.0,32.3265,32.3801,32.2863,32.3198,770400.0
2011-07-29 15:30:00,48.24,48.37,48.15,48.32,7864900.0,32.3131,32.4002,32.2528,32.3667,7864900.0
2011-08-01 09:30:00,48.84,48.87,48.47,48.5,3796000.0,32.715,32.7351,32.4672,32.4873,3796000.0
2011-08-01 10:00:00,48.49,48.5,48.04,48.2,2704500.0,32.4806,32.4873,32.1792,32.2863,2704500.0
2011-08-01 10:30:00,48.19,48.3,48.12,48.13,1448500.0,32.2796,32.3533,32.2327,32.2394,1448500.0
2011-08-01 11:00:00,48.12,48.14,47.97,48.12,1399500.0,32.2327,32.2461,32.1323,32.2327,1399500.0
2011-08-01 11:30:00,48.11,48.13,47.84,47.87,1808200.0,32.226,32.2394,32.0452,32.0653,1808200.0
2011-08-01 12:00:00,47.87,48.01,47.86,48.0,645900.0,32.0653,32.1591,32.0586,32.1524,645900.0
2011-08-01 12:30:00,48.0,48.08,47.96,48.05,311500.0,32.1524,32.206,32.1256,32.1859,311500.0
2011-08-01 13:00:00,48.05,48.11,47.98,48.04,559300.0,32.1859,32.226,32.139,32.1792,559300.0
2011-08-01 13:30:00,48.04,48.13,48.04,48.12,356500.0,32.1792,32.2394,32.1792,32.2327,356500.0
2011-08-01 14:00:00,48.12,48.12,47.97,48.02,985400.0,32.2327,32.2327,32.1323,32.1658,985400.0
2011-08-01 14:30:00,48.02,48.18,48.0,48.15,2161200.0,32.1658,32.2729,32.1524,32.2528,2161200.0
2011-08-01 15:00:00,48.15,48.29,48.14,48.23,2131000.0,32.2528,32.3466,32.2461,32.3064,2131000.0
2011-08-01 15:30:00,48.23,48.32,48.1,48.28,2399500.0,32.3064,32.3667,32.2193,32.3399,2399500.0
2011-08-02 09:30:00,47.87,47.92,47.76,47.88,2019300.0,32.0653,32.0988,31.9916,32.072,2019300.0
2011-08-02 10:00:00,47.89,47.93,47.68,47.73,1482600.0,32.0787,32.1055,31.938,31.9715,1482600.0
2011-08-02 10:30:00,47.72,47.77,47.56,47.57,1228500.0,31.9648,31.9983,31.8576,31.8643,1228500.0
2011-08-02 11:00:00,47.58,47.59,47.34,47.42,2742100.0,31.871,31.8777,31.7103,31.7639,2742100.0
2011-08-02 11:30:00,47.42,47.5,47.38,47.45,1246500.0,31.7639,31.8174,31.7371,31.784,1246500.0
2011-08-02 12:00:00,47.45,47.53,47.38,47.48,825600.0,31.784,31.8375,31.7371,31.804,825600.0
2011-08-02 12:30:00,47.49,47.5,47.18,47.24,1150600.0,31.8107,31.8174,31.6031,31.6433,1150600.0
2011-08-02 13:00:00,47.24,47.44,47.24,47.39,556200.0,31.6433,31.7773,31.6433,31.7438,556200.0
2011-08-02 13:30:00,47.39,47.41,47.13,47.16,1009300.0,31.7438,31.7572,31.5696,31.5897,1009300.0
2011-08-02 14:00:00,47.16,47.36,47.16,47.29,765600.0,31.5897,31.7237,31.5897,31.6768,765600.0
2011-08-02 14:30:00,47.28,47.34,47.18,47.31,779800.0,31.6701,31.7103,31.6031,31.6902,779800.0
2011-08-02 15:00:00,47.32,47.34,47.06,47.08,1362100.0,31.6969,31.7103,31.5227,31.5361,1362100.0
2011-08-02 15:30:00,47.08,47.13,46.85,46.87,4183600.0,31.5361,31.5696,31.382,31.3954,4183600.0
2011-08-03 09:30:00,46.88,46.91,46.54,46.75,2560100.0,31.4021,31.4222,31.1744,31.3151,2560100.0
2011-08-03 10:00:00,46.75,46.83,46.21,46.29,6303700.0,31.3151,31.3687,30.9534,31.0069,6303700.0
2011-08-03 10:30:00,46.29,46.29,45.85,46.18,9589900.0,31.0069,31.0069,30.7122,30.9333,9589900.0
2011-08-03 11:00:00,46.18,46.48,46.07,46.36,4445600.0,30.9333,31.1342,30.8596,31.0538,4445600.0
2011-08-03 11:30:00,46.36,46.45,46.2,46.24,5619900.0,31.0538,31.1141,30.9467,30.9734,5619900.0
2011-08-03 12:00:00,46.24,46.24,45.99,46.09,1176500.0,30.9734,30.9734,30.806,30.873,1176500.0
2011-08-03 12:30:00,46.09,46.29,46.04,46.22,1818100.0,30.873,31.0069,30.8395,30.96,1818100.0
2011-08-03 13:00:00,46.22,46.33,46.11,46.27,968600.0,30.96,31.0337,30.8864,30.9935,968600.0
2011-08-03 13:30:00,46.27,46.71,46.27,46.5,5516500.0,30.9935,31.2883,30.9935,31.1476,5516500.0
2011-08-03 14:00:00,46.5,46.61,46.4,46.43,3124300.0,31.1476,31.2213,31.0806,31.1007,3124300.0
2011-08-03 14:30:00,46.43,46.5,46.37,46.46,1731200.0,31.1007,31.1476,31.0605,31.1208,1731200.0
2011-08-03 15:00:00,46.46,46.66,46.41,46.59,2745600.0,31.1208,31.2548,31.0873,31.2079,2745600.0
2011-08-03 15:30:00,46.59,46.69,46.51,46.68,4669600.0,31.2079,31.2749,31.1543,31.2682,4669600.0
2011-08-04 09:30:00,45.4,45.52,45.24,45.39,2993300.0,30.4108,30.4912,30.3036,30.4041,2993300.0
2011-08-04 10:00:00,45.39,45.45,45.04,45.16,2421700.0,30.4041,30.4443,30.1696,30.25,2421700.0
2011-08-04 10:30:00,45.17,45.27,44.79,44.84,1881500.0,30.2567,30.3237,30.0022,30.0357,1881500.0
2011-08-04 11:00:00,44.84,44.91,44.6,44.63,7107800.0,30.0357,30.0826,29.8749,29.895,7107800.0
2011-08-04 11:30:00,44.63,44.84,44.18,44.39,7515300.0,29.895,30.0357,29.5936,29.7342,7515300.0
2011-08-04 12:00:00,44.39,44.6,44.34,44.55,3741200.0,29.7342,29.8749,29.7007,29.8414,3741200.0
2011-08-04 12:30:00,44.56,44.84,44.56,44.65,1955400.0,29.8481,30.0357,29.8481,29.9084,1955400.0
2011-08-04 13:00:00,44.65,44.78,44.64,44.77,1764800.0,29.9084,29.9955,29.9017,29.9888,1764800.0
2011-08-04 13:30:00,44.76,44.77,44.41,44.48,1820700.0,29.9821,29.9888,29.7476,29.7945,1820700.0
2011-08-04 14:00:00,44.49,44.52,44.15,44.25,2792200.0,29.8012,29.8213,29.5735,29.6405,2792200.0
2011-08-04 14:30:00,44.25,44.55,44.22,44.38,1373500.0,29.6405,29.8414,29.6204,29.7275,1373500.0
2011-08-04 15:00:00,44.37,44.53,44.13,44.14,3324900.0,29.7208,29.828,29.5601,29.5668,3324900.0
2011-08-04 15:30:00,44.12,44.24,43.94,43.94,7964500.0,29.5534,29.6338,29.4328,29.4328,7964500.0
2011-08-05 09:30:00,44.29,44.36,43.32,43.36,6874500.0,29.6673,29.7141,29.0175,29.0443,6874500.0
2011-08-05 10:00:00,43.35,43.94,43.24,43.8,6307100.0,29.0376,29.4328,28.9639,29.339,6307100.0
2011-08-05 10:30:00,43.79,43.8,43.38,43.53,3462300.0,29.3323,29.339,29.0577,29.1582,3462300.0
2011-08-05 11:00:00,43.53,43.53,42.94,43.08,4400700.0,29.1582,29.1582,28.763,28.8567,4400700.0
2011-08-05 11:30:00,43.08,43.19,42.38,42.41,6333700.0,28.8567,28.9304,28.3879,28.408,6333700.0
2011-08-05 12:00:00,42.41,43.33,42.36,43.02,5306800.0,28.408,29.0242,28.3745,28.8166,5306800.0
2011-08-05 12:30:00,43.03,43.96,42.96,43.79,6238000.0,28.8233,29.4462,28.7764,29.3323,6238000.0
2011-08-05 13:00:00,43.78,44.01,43.49,43.88,2621200.0,29.3256,29.4797,29.1314,29.3926,2621200.0
2011-08-05 13:30:00,43.88,44.04,43.59,43.93,1671400.0,29.3926,29.4998,29.1984,29.4261,1671400.0
2011-08-05 14:00:00,43.92,43.94,43.58,43.69,1061400.0,29.4194,29.4328,29.1917,29.2654,1061400.0
2011-08-05 14:30:00,43.68,43.86,43.48,43.6,1902100.0,29.2587,29.3792,29.1247,29.2051,1902100.0
2011-08-05 15:00:00,43.61,43.67,43.15,43.25,1734300.0,29.2118,29.252,28.9036,28.9706,1734300.0
2011-08-05 15:30:00,43.26,43.78,43.24,43.62,3148400.0,28.9773,29.3256,28.9639,29.2185,3148400.0
2011-08-08 09:30:00,41.79,42.32,41.73,42.15,6785200.0,27.9927,28.3477,27.9525,28.2338,6785200.0
2011-08-08 10:00:00,42.14,42.21,41.51,41.57,3198700.0,28.2271,28.274,27.8051,27.8453,3198700.0
2011-08-08 10:30:00,41.57,41.66,41.3,41.47,3041600.0,27.8453,27.9056,27.6644,27.7783,3041600.0
2011-08-08 11:00:00,41.47,41.96,41.37,41.68,7081200.0,27.7783,28.1065,27.7113,27.919,7081200.0
2011-08-08 11:30:00,41.68,41.7,41.45,41.57,5855700.0,27.919,27.9324,27.7649,27.8453,5855700.0
2011-08-08 12:00:00,41.57,41.58,41.31,41.31,2553600.0,27.8453,27.852,27.6711,27.6711,2553600.0
2011-08-08 12:30:00,41.31,41.48,41.21,41.22,3764400.0,27.6711,27.785,27.6041,27.6108,3764400.0
2011-08-08 13:00:00,41.22,41.4,40.9,41.09,4668800.0,27.6108,27.7314,27.3965,27.5238,4668800.0
2011-08-08 13:30:00,41.1,41.1,40.44,40.46,7467800.0,27.5305,27.5305,27.0884,27.1018,7467800.0
2011-08-08 14:00:00,40.46,40.7,39.64,39.89,6480400.0,27.1018,27.2625,26.5525,26.72,6480400.0
2011-08-08 14:30:00,39.89,40.28,39.79,40.05,4254700.0,26.72,26.9812,26.653,26.8271,4254700.0
2011-08-08 15:00:00,40.05,40.87,40.03,40.5,4503000.0,26.8271,27.3764,26.8137,27.1286,4503000.0
2011-08-08 15:30:00,40.5,40.53,40.09,40.1,9396500.0,27.1286,27.1487,26.8539,26.8606,9396500.0
2011-08-09 09:30:00,41.06,41.27,40.46,41.25,10560100.0,27.5037,27.6443,27.1018,27.6309,10560100.0
2011-08-09 10:00:00,41.25,41.44,41.03,41.25,5573900.0,27.6309,27.7582,27.4836,27.6309,5573900.0
2011-08-09 10:30:00,41.26,41.38,41.07,41.2,2581500.0,27.6376,27.718,27.5104,27.5974,2581500.0
2011-08-09 11:00:00,41.2,41.2,40.86,41.17,2672500.0,27.5974,27.5974,27.3697,27.5774,2672500.0
2011-08-09 11:30:00,41.17,41.33,41.08,41.27,1404500.0,27.5774,27.6845,27.5171,27.6443,1404500.0
2011-08-09 12:00:00,41.27,41.38,41.23,41.29,1007600.0,27.6443,27.718,27.6175,27.6577,1007600.0
2011-08-09 12:30:00,41.28,41.42,41.2,41.21,1157900.0,27.651,27.7448,27.5974,27.6041,1157900.0
2011-08-09 13:00:00,41.2,41.35,41.11,41.27,1553700.0,27.5974,27.6979,27.5372,27.6443,1553700.0
2011-08-09 13:30:00,41.27,41.29,40.78,40.94,2434900.0,27.6443,27.6577,27.3161,27.4233,2434900.0
2011-08-09 14:00:00,40.94,41.28,40.16,40.66,7424400.0,27.4233,27.651,26.9008,27.2357,7424400.0
2011-08-09 14:30:00,40.66,40.69,39.75,40.27,7088600.0,27.2357,27.2558,26.6262,26.9745,7088600.0
2011-08-09 15:00:00,40.27,41.6,40.03,41.43,10736600.0,26.9745,27.8654,26.8137,27.7515,10736600.0
2011-08-09 15:30:00,41.43,42.35,41.13,42.27,6031600.0,27.7515,28.3678,27.5506,28.3142,6031600.0
2011-08-10 09:30:00,41.07,41.4,40.8,40.92,5954000.0,27.5104,27.7314,27.3295,27.4099,5954000.0
2011-08-10 10:00:00,40.92,41.05,40.37,40.51,4072700.0,27.4099,27.497,27.0415,27.1353,4072700.0
2011-08-10 10:30:00,40.52,40.88,40.34,40.58,3218200.0,27.142,27.3831,27.0214,27.1821,3218200.0
2011-08-10 11:00:00,40.58,40.63,40.21,40.28,4468600.0,27.1821,27.2156,26.9343,26.9812,4468600.0
2011-08-10 11:30:00,40.28,40.59,40.18,40.47,4491800.0,26.9812,27.1888,26.9142,27.1085,4491800.0
2011-08-10 12:00:00,40.47,40.69,40.37,40.44,3222300.0,27.1085,27.2558,27.0415,27.0884,3222300.0
2011-08-10 12:30:00,40.44,40.64,40.3,40.55,2002700.0,27.0884,27.2223,26.9946,27.1621,2002700.0
2011-08-10 13:00:00,40.54,40.66,40.35,40.52,1766800.0,27.1554,27.2357,27.0281,27.142,1766800.0
2011-08-10 13:30:00,40.54,41.06,40.45,41.06,1795800.0,27.1554,27.5037,27.0951,27.5037,1795800.0
2011-08-10 14:00:00,41.05,41.44,40.9,41.15,3205200.0,27.497,27.7582,27.3965,27.564,3205200.0
2011-08-10 14:30:00,41.15,41.25,40.85,40.86,1244700.0,27.564,27.6309,27.363,27.3697,1244700.0
2011-08-10 15:00:00,40.87,40.96,40.56,40.67,1964800.0,27.3764,27.4367,27.1687,27.2424,1964800.0
2011-08-10 15:30:00,40.66,40.73,40.09,40.13,4864800.0,27.2357,27.2826,26.8539,26.8807,4864800.0
2011-08-11 09:30:00,41.04,41.24,40.73,40.91,4479600.0,27.4903,27.6242,27.2826,27.4032,4479600.0
2011-08-11 10:00:00,40.92,41.61,40.88,41.49,7246300.0,27.4099,27.8721,27.3831,27.7917,7246300.0
2011-08-11 10:30:00,41.5,42.0,41.45,41.74,3574800.0,27.7984,28.1333,27.7649,27.9592,3574800.0
2011-08-11 11:00:00,41.74,41.89,41.56,41.72,3169800.0,27.9592,28.0596,27.8386,27.9458,3169800.0
2011-08-11 11:30:00,41.71,41.97,41.62,41.89,1233500.0,27.9391,28.1132,27.8788,28.0596,1233500.0
2011-08-11 12:00:00,41.87,42.15,41.77,41.95,6469800.0,28.0462,28.2338,27.9793,28.0998,6469800.0
2011-08-11 12:30:00,41.95,42.45,41.95,42.39,1860000.0,28.0998,28.4347,28.0998,28.3946,1860000.0
2011-08-11 13:00:00,42.39,42.42,42.16,42.26,1536700.0,28.3946,28.4147,28.2405,28.3075,1536700.0
2011-08-11 13:30:00,42.27,42.34,41.98,42.19,1154400.0,28.3142,28.3611,28.1199,28.2606,1154400.0
2011-08-11 14:00:00,42.18,42.44,42.11,42.44,1814400.0,28.2539,28.428,28.207,28.428,1814400.0
2011-08-11 14:30:00,42.43,42.62,42.29,42.56,2279500.0,28.4214,28.5486,28.3276,28.5084,2279500.0
2011-08-11 15:00:00,42.55,42.87,42.52,42.78,3933200.0,28.5017,28.7161,28.4816,28.6558,3933200.0
2011-08-11 15:30:00,42.78,42.91,42.39,42.42,6473300.0,28.6558,28.7429,28.3946,28.4147,6473300.0
2011-08-12 09:30:00,42.46,42.68,41.9,42.16,9163200.0,28.4414,28.5888,28.0663,28.2405,9163200.0
2011-08-12 10:00:00,42.15,42.29,41.93,42.25,3246300.0,28.2338,28.3276,28.0864,28.3008,3246300.0
2011-08-12 10:30:00,42.24,42.35,41.91,42.16,1691100.0,28.2941,28.3678,28.073,28.2405,1691100.0
2011-08-12 11:00:00,42.15,42.27,42.04,42.21,1191400.0,28.2338,28.3142,28.1601,28.274,1191400.0
2011-08-12 11:30:00,42.21,42.61,42.18,42.51,1607700.0,28.274,28.5419,28.2539,28.4749,1607700.0
2011-08-12 12:00:00,42.51,42.56,42.34,42.45,823100.0,28.4749,28.5084,28.3611,28.4347,823100.0
2011-08-12 12:30:00,42.45,42.48,42.31,42.45,1050600.0,28.4347,28.4548,28.341,28.4347,1050600.0
2011-08-12 13:00:00,42.44,42.51,42.39,42.46,881400.0,28.428,28.4749,28.3946,28.4414,881400.0
2011-08-12 13:30:00,42.47,42.59,42.41,42.53,518300.0,28.4481,28.5285,28.408,28.4883,518300.0
2011-08-12 14:00:00,42.53,42.57,42.2,42.29,1035800.0,28.4883,28.5151,28.2673,28.3276,1035800.0
2011-08-12 14:30:00,42.28,42.39,42.18,42.36,772300.0,28.3209,28.3946,28.2539,28.3745,772300.0
2011-08-12 15:00:00,42.36,42.47,42.31,42.34,1005800.0,28.3745,28.4481,28.341,28.3611,1005800.0
2011-08-12 15:30:00,42.35,42.45,42.22,42.39,4415000.0,28.3678,28.4347,28.2807,28.3946,4415000.0
2011-08-15 09:30:00,43.02,43.22,43.01,43.13,2914700.0,28.8166,28.9505,28.8099,28.8902,2914700.0
2011-08-15 10:00:00,43.13,43.39,43.1,43.36,1783500.0,28.8902,29.0644,28.8701,29.0443,1783500.0
2011-08-15 10:30:00,43.36,43.39,43.21,43.24,1310200.0,29.0443,29.0644,28.9438,28.9639,1310200.0
2011-08-15 11:00:00,43.23,43.33,43.12,43.17,1174800.0,28.9572,29.0242,28.8835,28.917,1174800.0
2011-08-15 11:30:00,43.18,43.22,43.05,43.2,1184800.0,28.9237,28.9505,28.8367,28.9371,1184800.0
2011-08-15 12:00:00,43.2,43.25,43.14,43.22,622200.0,28.9371,28.9706,28.8969,28.9505,622200.0
2011-08-15 12:30:00,43.22,43.33,43.18,43.3,1972400.0,28.9505,29.0242,28.9237,29.0041,1972400.0
2011-08-15 13:00:00,43.3,43.33,43.2,43.26,1953400.0,29.0041,29.0242,28.9371,28.9773,1953400.0
2011-08-15 13:30:00,43.27,43.28,43.2,43.24,648400.0,28.984,28.9907,28.9371,28.9639,648400.0
2011-08-15 14:00:00,43.24,43.34,43.23,43.32,954000.0,28.9639,29.0309,28.9572,29.0175,954000.0
2011-08-15 14:30:00,43.31,43.34,43.23,43.3,1310900.0,29.0108,29.0309,28.9572,29.0041,1310900.0
2011-08-15 15:00:00,43.29,43.32,43.19,43.2,1580600.0,28.9974,29.0175,28.9304,28.9371,1580600.0
2011-08-15 15:30:00,43.2,43.42,43.18,43.39,2568900.0,28.9371,29.0845,28.9237,29.0644,2568900.0
2011-08-16 09:30:00,42.93,42.95,42.62,42.65,3226200.0,28.7563,28.7697,28.5486,28.5687,3226200.0
2011-08-16 10:00:00,42.65,42.93,42.65,42.91,3103200.0,28.5687,28.7563,28.5687,28.7429,3103200.0
2011-08-16 10:30:00,42.92,43.05,42.81,43.05,1124900.0,28.7496,28.8367,28.6759,28.8367,1124900.0
2011-08-16 11:00:00,43.04,43.05,42.87,43.02,807300.0,28.83,28.8367,28.7161,28.8166,807300.0
2011-08-16 11:30:00,43.01,43.13,42.97,43.05,1496800.0,28.8099,28.8902,28.7831,28.8367,1496800.0
2011-08-16 12:00:00,43.05,43.23,42.78,42.83,1650900.0,28.8367,28.9572,28.6558,28.6893,1650900.0
2011-08-16 12:30:00,42.82,42.88,42.65,42.67,578600.0,28.6826,28.7228,28.5687,28.5821,578600.0
2011-08-16 13:00:00,42.67,42.69,42.41,42.58,1457500.0,28.5821,28.5955,28.408,28.5218,1457500.0
2011-08-16 13:30:00,42.58,42.82,42.55,42.75,1036500.0,28.5218,28.6826,28.5017,28.6357,1036500.0
2011-08-16 14:00:00,42.74,42.94,42.71,42.76,1462000.0,28.629,28.763,28.6089,28.6424,1462000.0
2011-08-16 14:30:00,42.76,42.83,42.69,42.74,3266300.0,28.6424,28.6893,28.5955,28.629,3266300.0
2011-08-16 15:00:00,42.74,43.08,42.73,43.07,1752800.0,28.629,28.8567,28.6223,28.85,1752800.0
2011-08-16 15:30:00,43.08,43.08,42.88,42.92,1957000.0,28.8567,28.8567,28.7228,28.7496,1957000.0
2011-08-17 09:30:00,43.24,43.63,43.18,43.57,3028100.0,28.9639,29.2252,28.9237,29.185,3028100.0
2011-08-17 10:00:00,43.57,43.66,43.5,43.65,2687700.0,29.185,29.2453,29.1381,29.2386,2687700.0
2011-08-17 10:30:00,43.65,43.66,43.37,43.37,1690300.0,29.2386,29.2453,29.051,29.051,1690300.0
2011-08-17 11:00:00,43.38,43.47,43.24,43.28,971000.0,29.0577,29.118,28.9639,28.9907,971000.0
2011-08-17 11:30:00,43.29,43.34,43.03,43.09,1132300.0,28.9974,29.0309,28.8233,28.8634,1132300.0
2011-08-17 12:00:00,43.09,43.13,42.94,43.1,831000.0,28.8634,28.8902,28.763,28.8701,831000.0
2011-08-17 12:30:00,43.1,43.24,43.08,43.12,1127500.0,28.8701,28.9639,28.8567,28.8835,1127500.0
2011-08-17 13:00:00,43.11,43.22,43.01,43.1,824500.0,28.8768,28.9505,28.8099,28.8701,824500.0
2011-08-17 13:30:00,43.1,43.15,42.97,43.08,861200.0,28.8701,28.9036,28.7831,28.8567,861200.0
2011-08-17 14:00:00,43.08,43.26,43.08,43.19,902700.0,28.8567,28.9773,28.8567,28.9304,902700.0
2011-08-17 14:30:00,43.19,43.25,43.12,43.25,1042300.0,28.9304,28.9706,28.8835,28.9706,1042300.0
2011-08-17 15:00:00,43.26,43.34,43.2,43.3,1119600.0,28.9773,29.0309,28.9371,29.0041,1119600.0
2011-08-17 15:30:00,43.3,43.38,43.22,43.25,4005900.0,29.0041,29.0577,28.9505,28.9706,4005900.0
2011-08-18 09:30:00,41.74,41.81,41.36,41.43,4411600.0,27.9592,28.0061,27.7046,27.7515,4411600.0
2011-08-18 10:00:00,41.43,41.43,40.72,41.22,5801600.0,27.7515,27.7515,27.2759,27.6108,5801600.0
2011-08-18 10:30:00,41.22,41.3,40.99,41.28,1378600.0,27.6108,27.6644,27.4568,27.651,1378600.0
2011-08-18 11:00:00,41.28,41.33,41.12,41.27,1140800.0,27.651,27.6845,27.5439,27.6443,1140800.0
2011-08-18 11:30:00,41.26,41.49,41.25,41.47,824300.0,27.6376,27.7917,27.6309,27.7783,824300.0
2011-08-18 12:00:00,41.47,41.5,41.3,41.42,918400.0,27.7783,27.7984,27.6644,27.7448,918400.0
2011-08-18 12:30:00,41.42,41.49,41.34,41.38,2355400.0,27.7448,27.7917,27.6912,27.718,2355400.0
2011-08-18 13:00:00,41.38,41.43,41.19,41.27,843700.0,27.718,27.7515,27.5907,27.6443,843700.0
2011-08-18 13:30:00,41.28,41.31,41.1,41.22,1354900.0,27.651,27.6711,27.5305,27.6108,1354900.0
2011-08-18 14:00:00,41.23,41.51,41.22,41.4,1422400.0,27.6175,27.8051,27.6108,27.7314,1422400.0
2011-08-18 14:30:00,41.4,41.47,41.16,41.18,1929200.0,27.7314,27.7783,27.5707,27.5841,1929200.0
2011-08-18 15:00:00,41.18,41.35,41.1,41.34,2573600.0,27.5841,27.6979,27.5305,27.6912,2573600.0
2011-08-18 15:30:00,41.34,41.49,41.08,41.38,4215900.0,27.6912,27.7917,27.5171,27.718,4215900.0
2011-08-19 09:30:00,40.79,41.39,40.77,41.38,6282500.0,27.3228,27.7247,27.3094,27.718,6282500.0
2011-08-19 10:00:00,41.35,41.8,41.3,41.73,3171200.0,27.6979,27.9994,27.6644,27.9525,3171200.0
2011-08-19 10:30:00,41.73,41.76,41.33,41.36,3160700.0,27.9525,27.9726,27.6845,27.7046,3160700.0
2011-08-19 11:00:00,41.34,41.51,41.07,41.15,2021200.0,27.6912,27.8051,27.5104,27.564,2021200.0
2011-08-19 11:30:00,41.14,41.36,41.06,41.35,1647500.0,27.5573,27.7046,27.5037,27.6979,1647500.0
2011-08-19 12:00:00,41.34,41.35,41.11,41.23,708900.0,27.6912,27.6979,27.5372,27.6175,708900.0
2011-08-19 12:30:00,41.23,41.35,41.23,41.28,820400.0,27.6175,27.6979,27.6175,27.651,820400.0
2011-08-19 13:00:00,41.27,41.36,41.21,41.26,720700.0,27.6443,27.7046,27.6041,27.6376,720700.0
2011-08-19 13:30:00,41.25,41.27,41.03,41.13,1061000.0,27.6309,27.6443,27.4836,27.5506,1061000.0
2011-08-19 14:00:00,41.12,41.15,40.81,40.9,5516600.0,27.5439,27.564,27.3362,27.3965,5516600.0
2011-08-19 14:30:00,40.9,41.09,40.83,40.91,1907800.0,27.3965,27.5238,27.3496,27.4032,1907800.0
2011-08-19 15:00:00,40.9,41.0,40.75,40.94,2562000.0,27.3965,27.4635,27.296,27.4233,2562000.0
2011-08-19 15:30:00,40.94,40.99,40.67,40.75,4145900.0,27.4233,27.4568,27.2424,27.296,4145900.0
2011-08-22 09:30:00,41.41,41.59,41.14,41.17,2541200.0,27.7381,27.8587,27.5573,27.5774,2541200.0
2011-08-22 10:00:00,41.16,41.25,41.03,41.19,1579500.0,27.5707,27.6309,27.4836,27.5907,1579500.0
2011-08-22 10:30:00,41.19,41.26,40.91,40.92,1155200.0,27.5907,27.6376,27.4032,27.4099,1155200.0
2011-08-22 11:00:00,40.91,41.02,40.78,40.88,1406000.0,27.4032,27.4769,27.3161,27.3831,1406000.0
2011-08-22 11:30:00,40.88,40.92,40.58,40.67,971600.0,27.3831,27.4099,27.1821,27.2424,971600.0
2011-08-22 12:00:00,40.66,40.9,40.65,40.78,602700.0,27.2357,27.3965,27.229,27.3161,602700.0
2011-08-22 12:30:00,40.78,41.08,40.69,41.06,579800.0,27.3161,27.5171,27.2558,27.5037,579800.0
2011-08-22 13:00:00,41.06,41.12,40.9,40.9,3230000.0,27.5037,27.5439,27.3965,27.3965,3230000.0
2011-08-22 13:30:00,40.91,40.96,40.75,40.89,1055300.0,27.4032,27.4367,27.296,27.3898,1055300.0
2011-08-22 14:00:00,40.89,41.0,40.82,40.87,594600.0,27.3898,27.4635,27.3429,27.3764,594600.0
2011-08-22 14:30:00,40.87,40.88,40.7,40.7,472400.0,27.3764,27.3831,27.2625,27.2625,472400.0
2011-08-22 15:00:00,40.71,40.89,40.7,40.84,796000.0,27.2692,27.3898,27.2625,27.3563,796000.0
2011-08-22 15:30:00,40.84,40.89,40.62,40.72,1647700.0,27.3563,27.3898,27.2089,27.2759,1647700.0
2011-08-23 09:30:00,41.22,41.26,40.84,40.95,3457600.0,27.6108,27.6376,27.3563,27.43,3457600.0
2011-08-23 10:00:00,40.94,41.29,40.93,41.26,2654700.0,27.4233,27.6577,27.4166,27.6376,2654700.0
2011-08-23 10:30:00,41.26,41.39,41.17,41.18,1112100.0,27.6376,27.7247,27.5774,27.5841,1112100.0
2011-08-23 11:00:00,41.17,41.27,41.12,41.24,913800.0,27.5774,27.6443,27.5439,27.6242,913800.0
2011-08-23 11:30:00,41.24,41.65,41.24,41.6,1099200.0,27.6242,27.8989,27.6242,27.8654,1099200.0
2011-08-23 12:00:00,41.6,41.62,41.45,41.49,744000.0,27.8654,27.8788,27.7649,27.7917,744000.0
2011-08-23 12:30:00,41.5,41.66,41.48,41.61,720100.0,27.7984,27.9056,27.785,27.8721,720100.0
2011-08-23 13:00:00,41.61,41.68,41.49,41.52,1305300.0,27.8721,27.919,27.7917,27.8118,1305300.0
2011-08-23 13:30:00,41.52,41.61,41.34,41.48,2103100.0,27.8118,27.8721,27.6912,27.785,2103100.0
2011-08-23 14:00:00,41.49,41.62,41.33,41.59,1329000.0,27.7917,27.8788,27.6845,27.8587,1329000.0
2011-08-23 14:30:00,41.59,41.79,41.55,41.78,1568500.0,27.8587,27.9927,27.8319,27.986,1568500.0
2011-08-23 15:00:00,41.78,42.06,41.77,41.88,2410200.0,27.986,28.1735,27.9793,28.0529,2410200.0
2011-08-23 15:30:00,41.88,42.14,41.83,42.11,3446800.0,28.0529,28.2271,28.0194,28.207,3446800.0
2011-08-24 09:30:00,41.49,41.88,41.4,41.87,2281200.0,27.7917,28.0529,27.7314,28.0462,2281200.0
2011-08-24 10:00:00,41.86,41.97,41.62,41.65,3652300.0,28.0395,28.1132,27.8788,27.8989,3652300.0
2011-08-24 10:30:00,41.65,41.7,41.35,41.35,1736500.0,27.8989,27.9324,27.6979,27.6979,1736500.0
2011-08-24 11:00:00,41.34,41.53,41.29,41.45,1093200.0,27.6912,27.8185,27.6577,27.7649,1093200.0
2011-08-24 11:30:00,41.46,41.51,41.24,41.26,1366500.0,27.7716,27.8051,27.6242,27.6376,1366500.0
2011-08-24 12:00:00,41.26,41.27,41.08,41.26,1053800.0,27.6376,27.6443,27.5171,27.6376,1053800.0
2011-08-24 12:30:00,41.27,41.42,41.19,41.4,633700.0,27.6443,27.7448,27.5907,27.7314,633700.0
2011-08-24 13:00:00,41.39,41.56,41.32,41.53,948000.0,27.7247,27.8386,27.6778,27.8185,948000.0
2011-08-24 13:30:00,41.52,41.56,41.37,41.56,1099100.0,27.8118,27.8386,27.7113,27.8386,1099100.0
2011-08-24 14:00:00,41.56,41.56,41.37,41.41,1317300.0,27.8386,27.8386,27.7113,27.7381,1317300.0
2011-08-24 14:30:00,41.41,41.57,41.39,41.55,920300.0,27.7381,27.8453,27.7247,27.8319,920300.0
2011-08-24 15:00:00,41.56,41.72,41.5,41.66,1828400.0,27.8386,27.9458,27.7984,27.9056,1828400.0
2011-08-24 15:30:00,41.67,41.83,41.66,41.79,2580500.0,27.9123,28.0194,27.9056,27.9927,2580500.0
2011-08-25 09:30:00,41.77,41.91,41.43,41.52,2964200.0,27.9793,28.073,27.7515,27.8118,2964200.0
2011-08-25 10:00:00,41.52,41.55,41.11,41.19,2289000.0,27.8118,27.8319,27.5372,27.5907,2289000.0
2011-08-25 10:30:00,41.19,41.25,40.82,41.03,1635700.0,27.5907,27.6309,27.3429,27.4836,1635700.0
2011-08-25 11:00:00,41.03,41.24,40.98,41.16,3555000.0,27.4836,27.6242,27.4501,27.5707,3555000.0
2011-08-25 11:30:00,41.16,41.2,41.01,41.13,1710800.0,27.5707,27.5974,27.4702,27.5506,1710800.0
2011-08-25 12:00:00,41.14,41.19,40.96,41.02,2056900.0,27.5573,27.5907,27.4367,27.4769,2056900.0
2011-08-25 12:30:00,41.02,41.03,40.75,40.93,1832700.0,27.4769,27.4836,27.296,27.4166,1832700.0
2011-08-25 13:00:00,40.94,41.14,40.92,41.1,834700.0,27.4233,27.5573,27.4099,27.5305,834700.0
2011-08-25 13:30:00,41.11,41.16,40.99,41.13,1187000.0,27.5372,27.5707,27.4568,27.5506,1187000.0
2011-08-25 14:00:00,41.13,41.2,41.01,41.12,1613000.0,27.5506,27.5974,27.4702,27.5439,1613000.0
2011-08-25 14:30:00,41.12,41.2,40.91,40.92,1147300.0,27.5439,27.5974,27.4032,27.4099,1147300.0
2011-08-25 15:00:00,40.91,41.19,40.86,41.03,1887800.0,27.4032,27.5907,27.3697,27.4836,1887800.0
2011-08-25 15:30:00,41.02,41.06,40.84,40.99,4612900.0,27.4769,27.5037,27.3563,27.4568,4612900.0
2011-08-26 09:30:00,41.02,41.05,40.79,40.91,3924500.0,27.4769,27.497,27.3228,27.4032,3924500.0
2011-08-26 10:00:00,40.92,41.02,40.39,40.9,3434300.0,27.4099,27.4769,27.0549,27.3965,3434300.0
2011-08-26 10:30:00,40.9,41.34,40.72,41.09,1687600.0,27.3965,27.6912,27.2759,27.5238,1687600.0
2011-08-26 11:00:00,41.09,41.42,41.01,41.24,2606100.0,27.5238,27.7448,27.4702,27.6242,2606100.0
2011-08-26 11:30:00,41.23,41.38,41.19,41.36,1118500.0,27.6175,27.718,27.5907,27.7046,1118500.0
2011-08-26 12:00:00,41.36,41.6,41.36,41.52,1350200.0,27.7046,27.8654,27.7046,27.8118,1350200.0
2011-08-26 12:30:00,41.52,41.53,41.29,41.36,747200.0,27.8118,27.8185,27.6577,27.7046,747200.0
2011-08-26 13:00:00,41.37,41.55,41.29,41.54,682300.0,27.7113,27.8319,27.6577,27.8252,682300.0
2011-08-26 13:30:00,41.54,41.65,41.5,41.59,915100.0,27.8252,27.8989,27.7984,27.8587,915100.0
2011-08-26 14:00:00,41.59,41.63,41.37,41.39,946100.0,27.8587,27.8855,27.7113,27.7247,946100.0
2011-08-26 14:30:00,41.39,41.53,41.36,41.49,956500.0,27.7247,27.8185,27.7046,27.7917,956500.0
2011-08-26 15:00:00,41.5,41.5,41.29,41.38,996400.0,27.7984,27.7984,27.6577,27.718,996400.0
2011-08-26 15:30:00,41.39,41.62,41.37,41.59,1946700.0,27.7247,27.8788,27.7113,27.8587,1946700.0
2011-08-29 09:30:00,42.41,42.57,42.36,42.46,1423400.0,28.408,28.5151,28.3745,28.4414,1423400.0
2011-08-29 10:00:00,42.47,42.62,42.4,42.58,915800.0,28.4481,28.5486,28.4013,28.5218,915800.0
2011-08-29 10:30:00,42.58,42.6,42.52,42.56,676600.0,28.5218,28.5352,28.4816,28.5084,676600.0
2011-08-29 11:00:00,42.55,42.59,42.47,42.56,678500.0,28.5017,28.5285,28.4481,28.5084,678500.0
2011-08-29 11:30:00,42.57,42.69,42.55,42.64,871600.0,28.5151,28.5955,28.5017,28.562,871600.0
2011-08-29 12:00:00,42.64,42.72,42.64,42.68,919900.0,28.562,28.6156,28.562,28.5888,919900.0
2011-08-29 12:30:00,42.67,42.72,42.63,42.7,634100.0,28.5821,28.6156,28.5553,28.6022,634100.0
2011-08-29 13:00:00,42.69,42.77,42.69,42.75,308400.0,28.5955,28.6491,28.5955,28.6357,308400.0
2011-08-29 13:30:00,42.75,42.75,42.66,42.73,337500.0,28.6357,28.6357,28.5754,28.6223,337500.0
2011-08-29 14:00:00,42.73,42.83,42.72,42.82,388500.0,28.6223,28.6893,28.6156,28.6826,388500.0
2011-08-29 14:30:00,42.82,42.87,42.8,42.83,797100.0,28.6826,28.7161,28.6692,28.6893,797100.0
2011-08-29 15:00:00,42.83,42.85,42.8,42.83,1140500.0,28.6893,28.7027,28.6692,28.6893,1140500.0
2011-08-29 15:30:00,42.84,42.94,42.82,42.93,2991900.0,28.696,28.763,28.6826,28.7563,2991900.0
2011-08-30 09:30:00,42.73,42.84,42.66,42.76,2135100.0,28.6223,28.696,28.5754,28.6424,2135100.0
2011-08-30 10:00:00,42.76,42.76,42.49,42.72,1772700.0,28.6424,28.6424,28.4615,28.6156,1772700.0
2011-08-30 10:30:00,42.72,42.86,42.69,42.83,1277200.0,28.6156,28.7094,28.5955,28.6893,1277200.0
2011-08-30 11:00:00,42.82,43.08,42.79,43.04,811600.0,28.6826,28.8567,28.6625,28.83,811600.0
2011-08-30 11:30:00,43.03,43.23,43.01,43.13,924200.0,28.8233,28.9572,28.8099,28.8902,924200.0
2011-08-30 12:00:00,43.13,43.14,42.98,42.99,469300.0,28.8902,28.8969,28.7898,28.7965,469300.0
2011-08-30 12:30:00,43.0,43.0,42.76,42.79,923100.0,28.8032,28.8032,28.6424,28.6625,923100.0
2011-08-30 13:00:00,42.8,42.9,42.7,42.85,2604400.0,28.6692,28.7362,28.6022,28.7027,2604400.0
2011-08-30 13:30:00,42.85,42.95,42.76,42.91,518700.0,28.7027,28.7697,28.6424,28.7429,518700.0
2011-08-30 14:00:00,42.91,43.09,42.84,43.09,1433300.0,28.7429,28.8634,28.696,28.8634,1433300.0
2011-08-30 14:30:00,43.1,43.13,42.97,43.11,550000.0,28.8701,28.8902,28.7831,28.8768,550000.0
2011-08-30 15:00:00,43.1,43.13,43.03,43.12,795800.0,28.8701,28.8902,28.8233,28.8835,795800.0
2011-08-30 15:30:00,43.12,43.24,42.97,42.97,2003200.0,28.8835,28.9639,28.7831,28.7831,2003200.0
2011-08-31 09:30:00,43.78,43.97,43.66,43.93,4209700.0,29.3256,29.4529,29.2453,29.4261,4209700.0
2011-08-31 10:00:00,43.94,44.05,43.91,43.98,1779900.0,29.4328,29.5065,29.4127,29.4596,1779900.0
2011-08-31 10:30:00,43.97,44.01,43.82,43.84,1032900.0,29.4529,29.4797,29.3524,29.3658,1032900.0
2011-08-31 11:00:00,43.84,43.89,43.7,43.77,1818600.0,29.3658,29.3993,29.272,29.3189,1818600.0
2011-08-31 11:30:00,43.77,43.87,43.72,43.72,1305700.0,29.3189,29.3859,29.2854,29.2854,1305700.0
2011-08-31 12:00:00,43.72,43.93,43.71,43.86,678400.0,29.2854,29.4261,29.2787,29.3792,678400.0
2011-08-31 12:30:00,43.87,44.02,43.87,44.02,1701400.0,29.3859,29.4864,29.3859,29.4864,1701400.0
2011-08-31 13:00:00,44.02,44.04,43.92,43.96,672500.0,29.4864,29.4998,29.4194,29.4462,672500.0
2011-08-31 13:30:00,43.96,44.0,43.8,43.81,894000.0,29.4462,29.473,29.339,29.3457,894000.0
2011-08-31 14:00:00,43.82,43.84,43.74,43.83,735800.0,29.3524,29.3658,29.2988,29.3591,735800.0
2011-08-31 14:30:00,43.82,43.84,43.57,43.7,1217800.0,29.3524,29.3658,29.185,29.272,1217800.0
2011-08-31 15:00:00,43.7,43.82,43.55,43.72,1623300.0,29.272,29.3524,29.1716,29.2854,1623300.0
2011-08-31 15:30:00,43.71,44.0,43.67,43.92,3767300.0,29.2787,29.473,29.252,29.4194,3767300.0
2011-09-01 09:30:00,44.05,44.13,43.89,43.94,4955100.0,29.5065,29.5601,29.3993,29.4328,4955100.0
2011-09-01 10:00:00,43.94,44.36,43.91,44.06,4734600.0,29.4328,29.7141,29.4127,29.5132,4734600.0
2011-09-01 10:30:00,44.06,44.22,43.94,44.08,1980500.0,29.5132,29.6204,29.4328,29.5266,1980500.0
2011-09-01 11:00:00,44.08,44.14,44.01,44.13,1400800.0,29.5266,29.5668,29.4797,29.5601,1400800.0
2011-09-01 11:30:00,44.13,44.21,44.05,44.14,1399500.0,29.5601,29.6137,29.5065,29.5668,1399500.0
2011-09-01 12:00:00,44.15,44.16,44.06,44.16,1044600.0,29.5735,29.5802,29.5132,29.5802,1044600.0
2011-09-01 12:30:00,44.16,44.18,44.09,44.1,592000.0,29.5802,29.5936,29.5333,29.54,592000.0
2011-09-01 13:00:00,44.1,44.12,43.99,44.08,686900.0,29.54,29.5534,29.4663,29.5266,686900.0
2011-09-01 13:30:00,44.07,44.08,43.8,43.83,2183700.0,29.5199,29.5266,29.339,29.3591,2183700.0
2011-09-01 14:00:00,43.83,43.87,43.77,43.85,1519700.0,29.3591,29.3859,29.3189,29.3725,1519700.0
2011-09-01 14:30:00,43.86,43.94,43.84,43.85,677400.0,29.3792,29.4328,29.3658,29.3725,677400.0
2011-09-01 15:00:00,43.84,43.94,43.78,43.87,1792300.0,29.3658,29.4328,29.3256,29.3859,1792300.0
2011-09-01 15:30:00,43.88,43.92,43.7,43.74,3049700.0,29.3926,29.4194,29.272,29.2988,3049700.0
2011-09-02 09:30:00,43.01,43.06,42.82,43.05,3567700.0,28.8099,28.8434,28.6826,28.8367,3567700.0
2011-09-02 10:00:00,43.05,43.2,42.98,43.18,3837800.0,28.8367,28.9371,28.7898,28.9237,3837800.0
2011-09-02 10:30:00,43.17,43.18,42.99,43.16,2430500.0,28.917,28.9237,28.7965,28.9103,2430500.0
2011-09-02 11:00:00,43.16,43.25,43.1,43.21,689200.0,28.9103,28.9706,28.8701,28.9438,689200.0
2011-09-02 11:30:00,43.2,43.28,43.09,43.11,989900.0,28.9371,28.9907,28.8634,28.8768,989900.0
2011-09-02 12:00:00,43.12,43.22,43.08,43.14,652800.0,28.8835,28.9505,28.8567,28.8969,652800.0
2011-09-02 12:30:00,43.14,43.14,43.06,43.1,719700.0,28.8969,28.8969,28.8434,28.8701,719700.0
2011-09-02 13:00:00,43.1,43.12,42.87,42.88,530000.0,28.8701,28.8835,28.7161,28.7228,530000.0
2011-09-02 13:30:00,42.87,42.95,42.83,42.85,842100.0,28.7161,28.7697,28.6893,28.7027,842100.0
2011-09-02 14:00:00,42.85,42.88,42.65,42.7,983800.0,28.7027,28.7228,28.5687,28.6022,983800.0
2011-09-02 14:30:00,42.69,42.73,42.57,42.67,770700.0,28.5955,28.6223,28.5151,28.5821,770700.0
2011-09-02 15:00:00,42.67,42.73,42.59,42.7,552400.0,28.5821,28.6223,28.5285,28.6022,552400.0
2011-09-02 15:30:00,42.71,42.94,42.7,42.79,2544000.0,28.6089,28.763,28.6022,28.6625,2544000.0
2011-09-06 09:30:00,41.4,41.74,41.37,41.69,3027000.0,27.7314,27.9592,27.7113,27.9257,3027000.0
2011-09-06 10:00:00,41.68,41.89,41.52,41.54,2713800.0,27.919,28.0596,27.8118,27.8252,2713800.0
2011-09-06 10:30:00,41.53,41.67,41.45,41.66,2894700.0,27.8185,27.9123,27.7649,27.9056,2894700.0
2011-09-06 11:00:00,41.66,41.75,41.56,41.74,1862200.0,27.9056,27.9659,27.8386,27.9592,1862200.0
2011-09-06 11:30:00,41.74,41.89,41.73,41.84,1557300.0,27.9592,28.0596,27.9525,28.0261,1557300.0
2011-09-06 12:00:00,41.84,42.02,41.82,41.93,1264500.0,28.0261,28.1467,28.0127,28.0864,1264500.0
2011-09-06 12:30:00,41.92,41.94,41.79,41.82,814300.0,28.0797,28.0931,27.9927,28.0127,814300.0
2011-09-06 13:00:00,41.83,41.98,41.8,41.91,861500.0,28.0194,28.1199,27.9994,28.073,861500.0
2011-09-06 13:30:00,41.9,42.09,41.84,42.03,626300.0,28.0663,28.1936,28.0261,28.1534,626300.0
2011-09-06 14:00:00,42.03,42.28,41.98,42.24,1323000.0,28.1534,28.3209,28.1199,28.2941,1323000.0
2011-09-06 14:30:00,42.23,42.23,42.02,42.05,2094800.0,28.2874,28.2874,28.1467,28.1668,2094800.0
2011-09-06 15:00:00,42.06,42.08,41.91,42.01,1178600.0,28.1735,28.1869,28.073,28.14,1178600.0
2011-09-06 15:30:00,42.0,42.32,41.96,42.28,3675600.0,28.1333,28.3477,28.1065,28.3209,3675600.0
2011-09-07 09:30:00,42.99,43.04,42.78,43.02,1427800.0,28.7965,28.83,28.6558,28.8166,1427800.0
2011-09-07 10:00:00,43.02,43.11,42.97,42.97,1103900.0,28.8166,28.8768,28.7831,28.7831,1103900.0
2011-09-07 10:30:00,42.96,43.02,42.87,42.93,985000.0,28.7764,28.8166,28.7161,28.7563,985000.0
2011-09-07 11:00:00,42.93,43.13,42.91,43.11,587000.0,28.7563,28.8902,28.7429,28.8768,587000.0
2011-09-07 11:30:00,43.12,43.13,43.04,43.11,372000.0,28.8835,28.8902,28.83,28.8768,372000.0
2011-09-07 12:00:00,43.1,43.15,43.07,43.12,294200.0,28.8701,28.9036,28.85,28.8835,294200.0
2011-09-07 12:30:00,43.13,43.23,43.13,43.17,301100.0,28.8902,28.9572,28.8902,28.917,301100.0
2011-09-07 13:00:00,43.16,43.25,43.13,43.22,236500.0,28.9103,28.9706,28.8902,28.9505,236500.0
2011-09-07 13:30:00,43.22,43.23,43.13,43.22,290100.0,28.9505,28.9572,28.8902,28.9505,290100.0
2011-09-07 14:00:00,43.22,43.48,43.21,43.46,3906200.0,28.9505,29.1247,28.9438,29.1113,3906200.0
2011-09-07 14:30:00,43.47,43.56,43.46,43.5,628900.0,29.118,29.1783,29.1113,29.1381,628900.0
2011-09-07 15:00:00,43.51,43.52,43.39,43.42,366900.0,29.1448,29.1515,29.0644,29.0845,366900.0
2011-09-07 15:30:00,43.43,43.54,43.29,43.52,1134800.0,29.0912,29.1649,28.9974,29.1515,1134800.0
2011-09-08 09:30:00,42.75,43.11,42.72,42.9,2166500.0,28.6357,28.8768,28.6156,28.7362,2166500.0
2011-09-08 10:00:00,42.9,43.07,42.76,43.02,2818000.0,28.7362,28.85,28.6424,28.8166,2818000.0
2011-09-08 10:30:00,43.01,43.21,43.01,43.18,4353700.0,28.8099,28.9438,28.8099,28.9237,4353700.0
2011-09-08 11:00:00,43.18,43.29,43.13,43.14,905300.0,28.9237,28.9974,28.8902,28.8969,905300.0
2011-09-08 11:30:00,43.14,43.2,42.95,43.0,600800.0,28.8969,28.9371,28.7697,28.8032,600800.0
2011-09-08 12:00:00,42.99,43.11,42.93,43.02,902600.0,28.7965,28.8768,28.7563,28.8166,902600.0
2011-09-08 12:30:00,43.02,43.09,42.95,43.06,1246500.0,28.8166,28.8634,28.7697,28.8434,1246500.0
2011-09-08 13:00:00,43.07,43.09,42.95,43.0,524000.0,28.85,28.8634,28.7697,28.8032,524000.0
2011-09-08 13:30:00,42.99,43.07,42.66,42.73,5160000.0,28.7965,28.85,28.5754,28.6223,5160000.0
2011-09-08 14:00:00,42.73,42.8,42.61,42.67,1905700.0,28.6223,28.6692,28.5419,28.5821,1905700.0
2011-09-08 14:30:00,42.67,42.77,42.62,42.7,581900.0,28.5821,28.6491,28.5486,28.6022,581900.0
2011-09-08 15:00:00,42.71,42.72,42.52,42.67,1237800.0,28.6089,28.6156,28.4816,28.5821,1237800.0
2011-09-08 15:30:00,42.67,42.78,42.62,42.64,2500900.0,28.5821,28.6558,28.5486,28.562,2500900.0
2011-09-09 09:30:00,42.0,42.06,41.56,41.62,5152600.0,28.1333,28.1735,27.8386,27.8788,5152600.0
2011-09-09 10:00:00,41.61,41.78,41.53,41.78,1860900.0,27.8721,27.986,27.8185,27.986,1860900.0
2011-09-09 10:30:00,41.78,41.89,41.65,41.77,734300.0,27.986,28.0596,27.8989,27.9793,734300.0
2011-09-09 11:00:00,41.76,41.88,41.35,41.43,877300.0,27.9726,28.0529,27.6979,27.7515,877300.0
2011-09-09 11:30:00,41.43,41.5,41.11,41.18,2658300.0,27.7515,27.7984,27.5372,27.5841,2658300.0
2011-09-09 12:00:00,41.18,41.22,41.01,41.11,1776800.0,27.5841,27.6108,27.4702,27.5372,1776800.0
2011-09-09 12:30:00,41.11,41.25,40.97,41.22,3715000.0,27.5372,27.6309,27.4434,27.6108,3715000.0
2011-09-09 13:00:00,41.22,41.33,41.1,41.18,828500.0,27.6108,27.6845,27.5305,27.5841,828500.0
2011-09-09 13:30:00,41.17,41.23,41.09,41.16,848900.0,27.5774,27.6175,27.5238,27.5707,848900.0
2011-09-09 14:00:00,41.16,41.22,41.02,41.03,724800.0,27.5707,27.6108,27.4769,27.4836,724800.0
2011-09-09 14:30:00,41.03,41.12,40.97,41.03,889900.0,27.4836,27.5439,27.4434,27.4836,889900.0
2011-09-09 15:00:00,41.01,41.12,40.97,40.99,926500.0,27.4702,27.5439,27.4434,27.4568,926500.0
2011-09-09 15:30:00,41.0,41.32,41.0,41.14,3996700.0,27.4635,27.6778,27.4635,27.5573,3996700.0
2011-09-12 09:30:00,40.39,40.99,40.39,40.94,5365000.0,27.0549,27.4568,27.0549,27.4233,5365000.0
2011-09-12 10:00:00,40.94,41.05,40.67,40.68,3070500.0,27.4233,27.497,27.2424,27.2491,3070500.0
2011-09-12 10:30:00,40.68,40.78,40.47,40.49,4888200.0,27.2491,27.3161,27.1085,27.1219,4888200.0
2011-09-12 11:00:00,40.49,40.78,40.48,40.76,1937800.0,27.1219,27.3161,27.1152,27.3027,1937800.0
2011-09-12 11:30:00,40.75,40.85,40.69,40.7,1269200.0,27.296,27.363,27.2558,27.2625,1269200.0
2011-09-12 12:00:00,40.7,40.73,40.52,40.64,556300.0,27.2625,27.2826,27.142,27.2223,556300.0
2011-09-12 12:30:00,40.63,40.63,40.45,40.54,340900.0,27.2156,27.2156,27.0951,27.1554,340900.0
2011-09-12 13:00:00,40.54,40.61,40.39,40.4,933000.0,27.1554,27.2022,27.0549,27.0616,933000.0
2011-09-12 13:30:00,40.41,40.42,40.23,40.34,2476600.0,27.0683,27.075,26.9477,27.0214,2476600.0
2011-09-12 14:00:00,40.35,40.35,40.14,40.27,1003300.0,27.0281,27.0281,26.8874,26.9745,1003300.0
2011-09-12 14:30:00,40.27,40.6,40.24,40.29,1458900.0,26.9745,27.1955,26.9544,26.9879,1458900.0
2011-09-12 15:00:00,40.3,40.52,40.2,40.49,1154400.0,26.9946,27.142,26.9276,27.1219,1154400.0
2011-09-12 15:30:00,40.5,41.05,40.49,41.01,2567100.0,27.1286,27.497,27.1219,27.4702,2567100.0
2011-09-13 09:30:00,40.84,40.89,40.53,40.85,4465100.0,27.3563,27.3898,27.1487,27.363,4465100.0
2011-09-13 10:00:00,40.85,41.02,40.8,40.9,5091700.0,27.363,27.4769,27.3295,27.3965,5091700.0
2011-09-13 10:30:00,40.9,40.97,40.66,40.72,1370300.0,27.3965,27.4434,27.2357,27.2759,1370300.0
2011-09-13 11:00:00,40.72,40.79,40.53,40.62,1949600.0,27.2759,27.3228,27.1487,27.2089,1949600.0
2011-09-13 11:30:00,40.63,40.76,40.6,40.66,1080400.0,27.2156,27.3027,27.1955,27.2357,1080400.0
2011-09-13 12:00:00,40.66,40.74,40.55,40.7,785800.0,27.2357,27.2893,27.1621,27.2625,785800.0
2011-09-13 12:30:00,40.7,40.77,40.6,40.74,6924000.0,27.2625,27.3094,27.1955,27.2893,6924000.0
2011-09-13 13:00:00,40.74,40.87,40.74,40.82,579400.0,27.2893,27.3764,27.2893,27.3429,579400.0
2011-09-13 13:30:00,40.82,41.0,40.75,40.94,1229900.0,27.3429,27.4635,27.296,27.4233,1229900.0
2011-09-13 14:00:00,40.94,41.07,40.89,41.07,405400.0,27.4233,27.5104,27.3898,27.5104,405400.0
2011-09-13 14:30:00,41.07,41.08,40.83,40.91,647300.0,27.5104,27.5171,27.3496,27.4032,647300.0
2011-09-13 15:00:00,40.92,40.95,40.69,40.92,1486300.0,27.4099,27.43,27.2558,27.4099,1486300.0
2011-09-13 15:30:00,40.92,41.13,40.9,41.08,5268600.0,27.4099,27.5506,27.3965,27.5171,5268600.0
2011-09-14 09:30:00,40.78,40.84,40.4,40.41,5586000.0,27.3161,27.3563,27.0616,27.0683,5586000.0
2011-09-14 10:00:00,40.42,40.46,40.0,40.14,8082100.0,27.075,27.1018,26.7936,26.8874,8082100.0
2011-09-14 10:30:00,40.14,40.22,40.02,40.22,2822600.0,26.8874,26.941,26.807,26.941,2822600.0
2011-09-14 11:00:00,40.2,40.39,40.13,40.39,1560200.0,26.9276,27.0549,26.8807,27.0549,1560200.0
2011-09-14 11:30:00,40.39,40.46,40.31,40.45,2699100.0,27.0549,27.1018,27.0013,27.0951,2699100.0
2011-09-14 12:00:00,40.46,40.5,40.3,40.42,943200.0,27.1018,27.1286,26.9946,27.075,943200.0
2011-09-14 12:30:00,40.42,40.59,40.42,40.54,1257300.0,27.075,27.1888,27.075,27.1554,1257300.0
2011-09-14 13:00:00,40.55,40.66,40.53,40.58,1472500.0,27.1621,27.2357,27.1487,27.1821,1472500.0
2011-09-14 13:30:00,40.58,40.85,40.58,40.73,3485200.0,27.1821,27.363,27.1821,27.2826,3485200.0
2011-09-14 14:00:00,40.73,41.02,40.72,40.97,2354400.0,27.2826,27.4769,27.2759,27.4434,2354400.0
2011-09-14 14:30:00,40.97,41.02,40.88,41.01,2357100.0,27.4434,27.4769,27.3831,27.4702,2357100.0
2011-09-14 15:00:00,41.01,41.19,41.01,41.15,927700.0,27.4702,27.5907,27.4702,27.564,927700.0
2011-09-14 15:30:00,41.15,41.24,40.86,40.87,3672900.0,27.564,27.6242,27.3697,27.3764,3672900.0
2011-09-15 09:30:00,41.37,41.47,41.23,41.29,2003200.0,27.7113,27.7783,27.6175,27.6577,2003200.0
2011-09-15 10:00:00,41.29,41.46,41.08,41.1,1651800.0,27.6577,27.7716,27.5171,27.5305,1651800.0
2011-09-15 10:30:00,41.1,41.11,40.91,40.93,1473000.0,27.5305,27.5372,27.4032,27.4166,1473000.0
2011-09-15 11:00:00,40.93,41.1,40.87,41.1,1042400.0,27.4166,27.5305,27.3764,27.5305,1042400.0
2011-09-15 11:30:00,41.1,41.21,41.09,41.15,1547300.0,27.5305,27.6041,27.5238,27.564,1547300.0
2011-09-15 12:00:00,41.15,41.19,41.09,41.14,341700.0,27.564,27.5907,27.5238,27.5573,341700.0
2011-09-15 12:30:00,41.15,41.26,41.13,41.18,1720900.0,27.564,27.6376,27.5506,27.5841,1720900.0
2011-09-15 13:00:00,41.18,41.25,41.16,41.19,588100.0,27.5841,27.6309,27.5707,27.5907,588100.0
2011-09-15 13:30:00,41.19,41.22,41.14,41.21,1437400.0,27.5907,27.6108,27.5573,27.6041,1437400.0
2011-09-15 14:00:00,41.21,41.36,41.21,41.26,388000.0,27.6041,27.7046,27.6041,27.6376,388000.0
2011-09-15 14:30:00,41.26,41.36,41.25,41.31,439300.0,27.6376,27.7046,27.6309,27.6711,439300.0
2011-09-15 15:00:00,41.31,41.38,41.24,41.26,764400.0,27.6711,27.718,27.6242,27.6376,764400.0
2011-09-15 15:30:00,41.26,41.45,41.25,41.42,3055400.0,27.6376,27.7649,27.6309,27.7448,3055400.0
2011-09-16 09:30:00,41.65,41.79,41.52,41.65,3091800.0,27.8989,27.9927,27.8118,27.8989,3091800.0
2011-09-16 10:00:00,41.65,41.72,41.43,41.45,2579500.0,27.8989,27.9458,27.7515,27.7649,2579500.0
2011-09-16 10:30:00,41.45,41.5,41.15,41.28,1963700.0,27.7649,27.7984,27.564,27.651,1963700.0
2011-09-16 11:00:00,41.28,41.42,41.28,41.34,1154100.0,27.651,27.7448,27.651,27.6912,1154100.0
2011-09-16 11:30:00,41.34,41.49,41.27,41.46,937600.0,27.6912,27.7917,27.6443,27.7716,937600.0
2011-09-16 12:00:00,41.46,41.5,41.41,41.46,461100.0,27.7716,27.7984,27.7381,27.7716,461100.0
2011-09-16 12:30:00,41.47,41.59,41.45,41.53,440600.0,27.7783,27.8587,27.7649,27.8185,440600.0
2011-09-16 13:00:00,41.52,41.54,41.46,41.5,432900.0,27.8118,27.8252,27.7716,27.7984,432900.0
2011-09-16 13:30:00,41.5,41.5,41.38,41.44,424400.0,27.7984,27.7984,27.718,27.7582,424400.0
2011-09-16 14:00:00,41.44,41.51,41.4,41.4,284700.0,27.7582,27.8051,27.7314,27.7314,284700.0
2011-09-16 14:30:00,41.41,41.55,41.41,41.54,482800.0,27.7381,27.8319,27.7381,27.8252,482800.0
2011-09-16 15:00:00,41.54,41.56,41.41,41.42,573900.0,27.8252,27.8386,27.7381,27.7448,573900.0
2011-09-16 15:30:00,41.42,41.56,41.42,41.56,1704000.0,27.7448,27.8386,27.7448,27.8386,1704000.0
2011-09-19 09:30:00,40.13,40.2,39.91,39.94,2494000.0,26.8807,26.9276,26.7334,26.7534,2494000.0
2011-09-19 10:00:00,39.94,40.07,39.93,40.01,5752900.0,26.7534,26.8405,26.7467,26.8003,5752900.0
2011-09-19 10:30:00,40.01,40.1,39.97,40.03,1843800.0,26.8003,26.8606,26.7735,26.8137,1843800.0
2011-09-19 11:00:00,40.03,40.16,40.02,40.11,1468800.0,26.8137,26.9008,26.807,26.8673,1468800.0
2011-09-19 11:30:00,40.11,40.29,40.07,40.22,1314800.0,26.8673,26.9879,26.8405,26.941,1314800.0
2011-09-19 12:00:00,40.21,40.3,40.15,40.16,735800.0,26.9343,26.9946,26.8941,26.9008,735800.0
2011-09-19 12:30:00,40.16,40.17,40.08,40.11,697500.0,26.9008,26.9075,26.8472,26.8673,697500.0
2011-09-19 13:00:00,40.11,40.13,40.05,40.11,1152600.0,26.8673,26.8807,26.8271,26.8673,1152600.0
2011-09-19 13:30:00,40.12,40.17,40.08,40.16,460300.0,26.874,26.9075,26.8472,26.9008,460300.0
2011-09-19 14:00:00,40.16,40.26,40.09,40.2,1123300.0,26.9008,26.9678,26.8539,26.9276,1123300.0
2011-09-19 14:30:00,40.2,40.37,40.17,40.18,991400.0,26.9276,27.0415,26.9075,26.9142,991400.0
2011-09-19 15:00:00,40.19,40.48,40.13,40.44,959100.0,26.9209,27.1152,26.8807,27.0884,959100.0
2011-09-19 15:30:00,40.44,40.57,40.34,40.36,1953400.0,27.0884,27.1754,27.0214,27.0348,1953400.0
2011-09-20 09:30:00,40.54,40.55,40.2,40.3,1760600.0,27.1554,27.1621,26.9276,26.9946,1760600.0
2011-09-20 10:00:00,40.29,40.57,40.23,40.55,1421500.0,26.9879,27.1754,26.9477,27.1621,1421500.0
2011-09-20 10:30:00,40.55,40.79,40.51,40.72,4091900.0,27.1621,27.3228,27.1353,27.2759,4091900.0
2011-09-20 11:00:00,40.72,40.87,40.7,40.73,1198300.0,27.2759,27.3764,27.2625,27.2826,1198300.0
2011-09-20 11:30:00,40.73,40.83,40.68,40.81,2512700.0,27.2826,27.3496,27.2491,27.3362,2512700.0
2011-09-20 12:00:00,40.82,40.82,40.68,40.73,1589800.0,27.3429,27.3429,27.2491,27.2826,1589800.0
2011-09-20 12:30:00,40.74,40.77,40.66,40.74,583800.0,27.2893,27.3094,27.2357,27.2893,583800.0
2011-09-20 13:00:00,40.74,40.78,40.7,40.74,389300.0,27.2893,27.3161,27.2625,27.2893,389300.0
2011-09-20 13:30:00,40.74,40.75,40.62,40.62,573600.0,27.2893,27.296,27.2089,27.2089,573600.0
2011-09-20 14:00:00,40.63,40.75,40.59,40.71,552900.0,27.2156,27.296,27.1888,27.2692,552900.0
2011-09-20 14:30:00,40.71,40.75,40.48,40.52,532200.0,27.2692,27.296,27.1152,27.142,532200.0
2011-09-20 15:00:00,40.53,40.56,40.18,40.21,5008400.0,27.1487,27.1687,26.9142,26.9343,5008400.0
2011-09-20 15:30:00,40.21,40.32,40.14,40.19,2309300.0,26.9343,27.008,26.8874,26.9209,2309300.0
2011-09-21 09:30:00,39.96,40.07,39.94,40.05,3573600.0,26.7668,26.8405,26.7534,26.8271,3573600.0
2011-09-21 10:00:00,40.05,40.12,39.68,39.76,5616200.0,26.8271,26.874,26.5793,26.6329,5616200.0
2011-09-21 10:30:00,39.72,39.76,39.39,39.52,3465000.0,26.6061,26.6329,26.385,26.4721,3465000.0
2011-09-21 11:00:00,39.52,39.79,39.51,39.72,10910800.0,26.4721,26.653,26.4654,26.6061,10910800.0
2011-09-21 11:30:00,39.72,39.88,39.71,39.84,2041300.0,26.6061,26.7133,26.5994,26.6865,2041300.0
2011-09-21 12:00:00,39.84,39.89,39.73,39.76,516300.0,26.6865,26.72,26.6128,26.6329,516300.0
2011-09-21 12:30:00,39.75,39.88,39.68,39.76,651000.0,26.6262,26.7133,26.5793,26.6329,651000.0
2011-09-21 13:00:00,39.77,39.86,39.73,39.8,662900.0,26.6396,26.6999,26.6128,26.6597,662900.0
2011-09-21 13:30:00,39.8,39.85,39.76,39.77,402700.0,26.6597,26.6932,26.6329,26.6396,402700.0
2011-09-21 14:00:00,39.77,39.98,39.5,39.66,1549700.0,26.6396,26.7802,26.4587,26.5659,1549700.0
2011-09-21 14:30:00,39.65,39.77,39.23,39.31,5090300.0,26.5592,26.6396,26.2779,26.3314,5090300.0
2011-09-21 15:00:00,39.32,39.62,39.25,39.31,2296200.0,26.3381,26.5391,26.2913,26.3314,2296200.0
2011-09-21 15:30:00,39.32,39.34,38.69,38.7,3568900.0,26.3381,26.3515,25.9161,25.9228,3568900.0
2011-09-22 09:30:00,36.92,37.02,36.51,36.54,4758900.0,24.7305,24.7975,24.4559,24.476,4758900.0
2011-09-22 10:00:00,36.54,37.16,36.53,37.08,4871100.0,24.476,24.8913,24.4693,24.8377,4871100.0
2011-09-22 10:30:00,37.08,37.17,36.84,36.87,3006300.0,24.8377,24.898,24.6769,24.697,3006300.0
2011-09-22 11:00:00,36.87,36.93,36.72,36.78,6120100.0,24.697,24.7372,24.5966,24.6368,6120100.0
2011-09-22 11:30:00,36.78,36.85,36.41,36.41,6701900.0,24.6368,24.6836,24.3889,24.3889,6701900.0
2011-09-22 12:00:00,36.41,36.44,36.04,36.22,6556000.0,24.3889,24.409,24.1411,24.2616,6556000.0
2011-09-22 12:30:00,36.23,36.54,36.2,36.52,1539700.0,24.2683,24.476,24.2482,24.4626,1539700.0
2011-09-22 13:00:00,36.53,36.54,36.16,36.22,2986900.0,24.4693,24.476,24.2214,24.2616,2986900.0
2011-09-22 13:30:00,36.22,36.22,35.87,35.88,2799300.0,24.2616,24.2616,24.0272,24.0339,2799300.0
2011-09-22 14:00:00,35.88,36.31,35.8,36.21,2737200.0,24.0339,24.3219,23.9803,24.2549,2737200.0
2011-09-22 14:30:00,36.2,36.24,35.89,35.9,1842900.0,24.2482,24.275,24.0406,24.0473,1842900.0
2011-09-22 15:00:00,35.9,35.94,35.68,35.87,2252300.0,24.0473,24.0741,23.8999,24.0272,2252300.0
2011-09-22 15:30:00,35.87,36.14,35.72,35.99,6223300.0,24.0272,24.2081,23.9267,24.1076,6223300.0
2011-09-23 09:30:00,36.33,36.66,36.08,36.52,5001900.0,24.3353,24.5564,24.1679,24.4626,5001900.0
2011-09-23 10:00:00,36.52,36.58,36.24,36.33,2185800.0,24.4626,24.5028,24.275,24.3353,2185800.0
2011-09-23 10:30:00,36.33,36.7,36.32,36.66,5257100.0,24.3353,24.5832,24.3286,24.5564,5257100.0
2011-09-23 11:00:00,36.66,36.94,36.6,36.89,3982600.0,24.5564,24.7439,24.5162,24.7104,3982600.0
2011-09-23 11:30:00,36.9,36.9,36.57,36.58,3448900.0,24.7171,24.7171,24.4961,24.5028,3448900.0
2011-09-23 12:00:00,36.62,36.62,36.4,36.43,4471100.0,24.5296,24.5296,24.3822,24.4023,4471100.0
2011-09-23 12:30:00,36.44,36.55,36.27,36.4,1937800.0,24.409,24.4827,24.2951,24.3822,1937800.0
2011-09-23 13:00:00,36.4,36.49,36.33,36.43,1982700.0,24.3822,24.4425,24.3353,24.4023,1982700.0
2011-09-23 13:30:00,36.43,36.73,36.42,36.71,1650500.0,24.4023,24.6033,24.3956,24.5899,1650500.0
2011-09-23 14:00:00,36.71,36.77,36.51,36.54,1014800.0,24.5899,24.6301,24.4559,24.476,1014800.0
2011-09-23 14:30:00,36.53,36.63,36.48,36.51,1025300.0,24.4693,24.5363,24.4358,24.4559,1025300.0
2011-09-23 15:00:00,36.51,36.76,36.51,36.76,2203500.0,24.4559,24.6234,24.4559,24.6234,2203500.0
2011-09-23 15:30:00,36.76,36.84,36.66,36.8,5539600.0,24.6234,24.6769,24.5564,24.6501,5539600.0
2011-09-26 09:30:00,36.5,36.62,36.29,36.3,14684200.0,24.4492,24.5296,24.3085,24.3152,14684200.0
2011-09-26 10:00:00,36.29,36.33,35.98,36.29,2546800.0,24.3085,24.3353,24.1009,24.3085,2546800.0
2011-09-26 10:30:00,36.3,36.44,36.05,36.39,5347600.0,24.3152,24.409,24.1478,24.3755,5347600.0
2011-09-26 11:00:00,36.4,36.58,36.34,36.55,2697500.0,24.3822,24.5028,24.342,24.4827,2697500.0
2011-09-26 11:30:00,36.56,36.7,36.47,36.64,1443200.0,24.4894,24.5832,24.4291,24.543,1443200.0
2011-09-26 12:00:00,36.64,36.66,36.49,36.57,792200.0,24.543,24.5564,24.4425,24.4961,792200.0
2011-09-26 12:30:00,36.56,36.6,36.34,36.4,1181700.0,24.4894,24.5162,24.342,24.3822,1181700.0
2011-09-26 13:00:00,36.41,36.42,36.23,36.37,867900.0,24.3889,24.3956,24.2683,24.3621,867900.0
2011-09-26 13:30:00,36.37,36.45,36.3,36.42,1163200.0,24.3621,24.4157,24.3152,24.3956,1163200.0
2011-09-26 14:00:00,36.43,36.63,36.4,36.54,4197600.0,24.4023,24.5363,24.3822,24.476,4197600.0
2011-09-26 14:30:00,36.54,36.71,36.48,36.7,1610400.0,24.476,24.5899,24.4358,24.5832,1610400.0
2011-09-26 15:00:00,36.7,36.96,36.7,36.95,2588200.0,24.5832,24.7573,24.5832,24.7506,2588200.0
2011-09-26 15:30:00,36.94,37.22,36.9,37.11,5475600.0,24.7439,24.9315,24.7171,24.8578,5475600.0
2011-09-27 09:30:00,38.39,38.62,38.32,38.54,2904300.0,25.7152,25.8693,25.6683,25.8157,2904300.0
2011-09-27 10:00:00,38.54,38.59,38.31,38.54,5232200.0,25.8157,25.8492,25.6616,25.8157,5232200.0
2011-09-27 10:30:00,38.55,39.0,38.52,38.99,13689400.0,25.8224,26.1238,25.8023,26.1171,13689400.0
2011-09-27 11:00:00,38.99,39.0,38.76,38.77,3255700.0,26.1171,26.1238,25.963,25.9697,3255700.0
2011-09-27 11:30:00,38.78,38.84,38.69,38.77,1038600.0,25.9764,26.0166,25.9161,25.9697,1038600.0
2011-09-27 12:00:00,38.76,38.88,38.73,38.8,1501000.0,25.963,26.0434,25.9429,25.9898,1501000.0
2011-09-27 12:30:00,38.81,38.81,38.69,38.74,1111700.0,25.9965,25.9965,25.9161,25.9496,1111700.0
2011-09-27 13:00:00,38.74,38.82,38.69,38.81,1646200.0,25.9496,26.0032,25.9161,25.9965,1646200.0
2011-09-27 13:30:00,38.8,38.95,38.72,38.89,1056700.0,25.9898,26.0903,25.9362,26.0501,1056700.0
2011-09-27 14:00:00,38.9,39.01,38.88,38.91,1279500.0,26.0568,26.1305,26.0434,26.0635,1279500.0
2011-09-27 14:30:00,38.91,38.97,38.81,38.83,1256400.0,26.0635,26.1037,25.9965,26.0099,1256400.0
2011-09-27 15:00:00,38.82,38.83,38.42,38.46,4180900.0,26.0032,26.0099,25.7353,25.7621,4180900.0
2011-09-27 15:30:00,38.47,38.55,38.15,38.33,7070500.0,25.7688,25.8224,25.5544,25.675,7070500.0
2011-09-28 09:30:00,38.14,38.45,38.09,38.37,10058800.0,25.5477,25.7554,25.5142,25.7018,10058800.0
2011-09-28 10:00:00,38.37,38.37,37.94,38.04,5280600.0,25.7018,25.7018,25.4138,25.4807,5280600.0
2011-09-28 10:30:00,38.05,38.16,37.9,38.08,3527200.0,25.4874,25.5611,25.387,25.5075,3527200.0
2011-09-28 11:00:00,38.08,38.12,37.95,38.08,2833600.0,25.5075,25.5343,25.4205,25.5075,2833600.0
2011-09-28 11:30:00,38.08,38.22,37.98,38.14,2595600.0,25.5075,25.6013,25.4406,25.5477,2595600.0
2011-09-28 12:00:00,38.15,38.17,37.98,38.12,2393200.0,25.5544,25.5678,25.4406,25.5343,2393200.0
2011-09-28 12:30:00,38.12,38.12,37.94,38.03,1532000.0,25.5343,25.5343,25.4138,25.4741,1532000.0
2011-09-28 13:00:00,38.03,38.04,37.75,37.76,2249200.0,25.4741,25.4807,25.2865,25.2932,2249200.0
2011-09-28 13:30:00,37.77,37.78,37.51,37.55,2530100.0,25.2999,25.3066,25.1257,25.1525,2530100.0
2011-09-28 14:00:00,37.55,37.66,37.46,37.63,2619300.0,25.1525,25.2262,25.0922,25.2061,2619300.0
2011-09-28 14:30:00,37.62,37.74,37.58,37.7,2347900.0,25.1994,25.2798,25.1726,25.253,2347900.0
2011-09-28 15:00:00,37.7,37.85,37.59,37.62,3583600.0,25.253,25.3535,25.1793,25.1994,3583600.0
2011-09-28 15:30:00,37.62,37.62,37.31,37.37,9878700.0,25.1994,25.1994,24.9918,25.032,9878700.0
2011-09-29 09:30:00,38.36,38.51,38.22,38.41,7767600.0,25.6951,25.7956,25.6013,25.7286,7767600.0
2011-09-29 10:00:00,38.41,38.45,38.18,38.19,2445200.0,25.7286,25.7554,25.5745,25.5812,2445200.0
2011-09-29 10:30:00,38.18,38.2,37.92,38.03,1433700.0,25.5745,25.5879,25.4004,25.4741,1433700.0
2011-09-29 11:00:00,38.04,38.13,37.92,38.11,1305600.0,25.4807,25.541,25.4004,25.5276,1305600.0
2011-09-29 11:30:00,38.11,38.16,38.04,38.05,672300.0,25.5276,25.5611,25.4807,25.4874,672300.0
2011-09-29 12:00:00,38.05,38.14,38.02,38.08,686800.0,25.4874,25.5477,25.4674,25.5075,686800.0
2011-09-29 12:30:00,38.08,38.08,37.86,37.94,570000.0,25.5075,25.5075,25.3602,25.4138,570000.0
2011-09-29 13:00:00,37.94,38.08,37.89,37.89,578300.0,25.4138,25.5075,25.3803,25.3803,578300.0
2011-09-29 13:30:00,37.89,37.92,37.66,37.79,1350400.0,25.3803,25.4004,25.2262,25.3133,1350400.0
2011-09-29 14:00:00,37.79,37.82,37.44,37.59,1277600.0,25.3133,25.3334,25.0788,25.1793,1277600.0
2011-09-29 14:30:00,37.6,37.61,37.36,37.52,659100.0,25.186,25.1927,25.0253,25.1324,659100.0
2011-09-29 15:00:00,37.53,37.56,37.31,37.51,1791000.0,25.1391,25.1592,24.9918,25.1257,1791000.0
2011-09-29 15:30:00,37.51,37.83,37.47,37.82,2579600.0,25.1257,25.3401,25.0989,25.3334,2579600.0
2011-09-30 09:30:00,36.86,37.13,36.8,36.93,5578800.0,24.6903,24.8712,24.6501,24.7372,5578800.0
2011-09-30 10:00:00,36.92,37.28,36.86,37.15,1982000.0,24.7305,24.9717,24.6903,24.8846,1982000.0
2011-09-30 10:30:00,37.16,37.16,36.98,37.01,2310200.0,24.8913,24.8913,24.7707,24.7908,2310200.0
2011-09-30 11:00:00,37.01,37.16,37.01,37.04,5643400.0,24.7908,24.8913,24.7908,24.8109,5643400.0
2011-09-30 11:30:00,37.04,37.14,36.95,36.99,3870500.0,24.8109,24.8779,24.7506,24.7774,3870500.0
2011-09-30 12:00:00,36.99,37.02,36.76,36.87,3437900.0,24.7774,24.7975,24.6234,24.697,3437900.0
2011-09-30 12:30:00,36.88,36.89,36.66,36.67,2683000.0,24.7037,24.7104,24.5564,24.5631,2683000.0
2011-09-30 13:00:00,36.67,36.67,36.57,36.58,2764400.0,24.5631,24.5631,24.4961,24.5028,2764400.0
2011-09-30 13:30:00,36.57,36.67,36.55,36.58,2699300.0,24.4961,24.5631,24.4827,24.5028,2699300.0
2011-09-30 14:00:00,36.57,36.58,36.05,36.18,7820400.0,24.4961,24.5028,24.1478,24.2348,7820400.0
2011-09-30 14:30:00,36.17,36.39,36.14,36.31,4151300.0,24.2281,24.3755,24.2081,24.3219,4151300.0
2011-09-30 15:00:00,36.31,36.45,36.16,36.18,6248200.0,24.3219,24.4157,24.2214,24.2348,6248200.0
2011-09-30 15:30:00,36.18,36.31,35.8,35.89,15080300.0,24.2348,24.3219,23.9803,24.0406,15080300.0
2011-10-03 09:30:00,35.89,36.02,35.75,35.85,4105100.0,24.0406,24.1277,23.9468,24.0138,4105100.0
2011-10-03 10:00:00,35.85,36.38,35.83,36.12,6820500.0,24.0138,24.3688,24.0004,24.1947,6820500.0
2011-10-03 10:30:00,36.12,36.15,35.73,35.82,4414100.0,24.1947,24.2148,23.9334,23.9937,4414100.0
2011-10-03 11:00:00,35.82,36.09,35.71,36.08,2484900.0,23.9937,24.1746,23.92,24.1679,2484900.0
2011-10-03 11:30:00,36.06,36.21,35.99,36.18,2109600.0,24.1545,24.2549,24.1076,24.2348,2109600.0
2011-10-03 12:00:00,36.18,36.2,35.95,35.97,1324100.0,24.2348,24.2482,24.0808,24.0942,1324100.0
2011-10-03 12:30:00,35.97,35.98,35.74,35.77,3743200.0,24.0942,24.1009,23.9401,23.9602,3743200.0
2011-10-03 13:00:00,35.77,35.77,35.43,35.48,3270300.0,23.9602,23.9602,23.7325,23.766,3270300.0
2011-10-03 13:30:00,35.5,35.51,35.17,35.47,5984000.0,23.7794,23.7861,23.5583,23.7593,5984000.0
2011-10-03 14:00:00,35.46,35.6,35.32,35.36,6013300.0,23.7526,23.8463,23.6588,23.6856,6013300.0
2011-10-03 14:30:00,35.37,35.45,35.2,35.38,4624900.0,23.6923,23.7459,23.5784,23.699,4624900.0
2011-10-03 15:00:00,35.38,35.56,35.2,35.27,6035700.0,23.699,23.8195,23.5784,23.6253,6035700.0
2011-10-03 15:30:00,35.27,35.51,35.13,35.17,11088700.0,23.6253,23.7861,23.5315,23.5583,11088700.0
2011-10-04 09:30:00,34.77,34.88,34.25,34.32,6444600.0,23.2904,23.3641,22.9421,22.9889,6444600.0
2011-10-04 10:00:00,34.32,34.59,34.21,34.41,4735400.0,22.9889,23.1698,22.9153,23.0492,4735400.0
2011-10-04 10:30:00,34.41,34.9,34.37,34.84,2000500.0,23.0492,23.3774,23.0224,23.3373,2000500.0
2011-10-04 11:00:00,34.85,35.12,34.76,34.85,1745100.0,23.344,23.5248,23.2837,23.344,1745100.0
2011-10-04 11:30:00,34.85,35.0,34.68,34.95,1029600.0,23.344,23.4444,23.2301,23.4109,1029600.0
2011-10-04 12:00:00,34.96,35.2,34.95,34.99,1312200.0,23.4176,23.5784,23.4109,23.4377,1312200.0
2011-10-04 12:30:00,34.99,35.18,34.95,35.03,707800.0,23.4377,23.565,23.4109,23.4645,707800.0
2011-10-04 13:00:00,35.03,35.07,34.78,34.82,1326900.0,23.4645,23.4913,23.2971,23.3239,1326900.0
2011-10-04 13:30:00,34.81,34.89,34.63,34.67,1319100.0,23.3172,23.3708,23.1966,23.2234,1319100.0
2011-10-04 14:00:00,34.68,34.81,34.48,34.68,1992100.0,23.2301,23.3172,23.0961,23.2301,1992100.0
2011-10-04 14:30:00,34.68,34.85,34.41,34.45,1822700.0,23.2301,23.344,23.0492,23.076,1822700.0
2011-10-04 15:00:00,34.45,34.79,34.37,34.75,1912800.0,23.076,23.3038,23.0224,23.277,1912800.0
2011-10-04 15:30:00,34.75,35.7,34.72,35.67,8618700.0,23.277,23.9133,23.2569,23.8932,8618700.0
2011-10-05 09:30:00,35.52,35.53,35.25,35.41,3809800.0,23.7928,23.7994,23.6119,23.7191,3809800.0
2011-10-05 10:00:00,35.4,35.75,35.39,35.57,3095000.0,23.7124,23.9468,23.7057,23.8262,3095000.0
2011-10-05 10:30:00,35.57,35.89,35.57,35.86,1469600.0,23.8262,24.0406,23.8262,24.0205,1469600.0
2011-10-05 11:00:00,35.87,35.88,35.65,35.73,1487800.0,24.0272,24.0339,23.8798,23.9334,1487800.0
2011-10-05 11:30:00,35.74,35.9,35.73,35.84,2656000.0,23.9401,24.0473,23.9334,24.0071,2656000.0
2011-10-05 12:00:00,35.85,35.89,35.66,35.67,1813000.0,24.0138,24.0406,23.8865,23.8932,1813000.0
2011-10-05 12:30:00,35.67,35.74,35.6,35.72,697400.0,23.8932,23.9401,23.8463,23.9267,697400.0
2011-10-05 13:00:00,35.72,35.91,35.72,35.9,1063400.0,23.9267,24.054,23.9267,24.0473,1063400.0
2011-10-05 13:30:00,35.91,36.09,35.83,36.08,676000.0,24.054,24.1746,24.0004,24.1679,676000.0
2011-10-05 14:00:00,36.08,36.22,36.08,36.19,1422200.0,24.1679,24.2616,24.1679,24.2415,1422200.0
2011-10-05 14:30:00,36.19,36.23,35.98,36.17,1016200.0,24.2415,24.2683,24.1009,24.2281,1016200.0
2011-10-05 15:00:00,36.16,36.24,36.01,36.2,1497100.0,24.2214,24.275,24.121,24.2482,1497100.0
2011-10-05 15:30:00,36.2,36.44,36.2,36.3,3602900.0,24.2482,24.409,24.2482,24.3152,3602900.0
2011-10-06 09:30:00,36.45,36.68,36.3,36.4,3678100.0,24.4157,24.5698,24.3152,24.3822,3678100.0
2011-10-06 10:00:00,36.4,36.76,36.3,36.68,1671200.0,24.3822,24.6234,24.3152,24.5698,1671200.0
2011-10-06 10:30:00,36.68,36.86,36.68,36.72,4044400.0,24.5698,24.6903,24.5698,24.5966,4044400.0
2011-10-06 11:00:00,36.73,36.94,36.7,36.87,4032300.0,24.6033,24.7439,24.5832,24.697,4032300.0
2011-10-06 11:30:00,36.87,37.12,36.86,37.02,1520800.0,24.697,24.8645,24.6903,24.7975,1520800.0
2011-10-06 12:00:00,37.02,37.09,36.95,37.02,1919100.0,24.7975,24.8444,24.7506,24.7975,1919100.0
2011-10-06 12:30:00,37.03,37.1,36.99,37.02,1614200.0,24.8042,24.8511,24.7774,24.7975,1614200.0
2011-10-06 13:00:00,37.01,37.04,36.91,36.93,2082400.0,24.7908,24.8109,24.7238,24.7372,2082400.0
2011-10-06 13:30:00,36.94,37.02,36.86,36.99,2567800.0,24.7439,24.7975,24.6903,24.7774,2567800.0
2011-10-06 14:00:00,37.0,37.19,36.93,37.14,1520000.0,24.7841,24.9114,24.7372,24.8779,1520000.0
2011-10-06 14:30:00,37.13,37.23,37.01,37.21,2583000.0,24.8712,24.9382,24.7908,24.9248,2583000.0
2011-10-06 15:00:00,37.21,37.3,37.13,37.14,1668000.0,24.9248,24.9851,24.8712,24.8779,1668000.0
2011-10-06 15:30:00,37.14,37.56,37.14,37.48,3898700.0,24.8779,25.1592,24.8779,25.1056,3898700.0
2011-10-07 09:30:00,37.74,37.82,37.46,37.7,4998200.0,25.2798,25.3334,25.0922,25.253,4998200.0
2011-10-07 10:00:00,37.7,37.85,37.55,37.79,1849800.0,25.253,25.3535,25.1525,25.3133,1849800.0
2011-10-07 10:30:00,37.79,37.87,37.59,37.6,2279300.0,25.3133,25.3669,25.1793,25.186,2279300.0
2011-10-07 11:00:00,37.59,37.6,37.37,37.45,1428000.0,25.1793,25.186,25.032,25.0855,1428000.0
2011-10-07 11:30:00,37.46,37.55,37.38,37.55,628800.0,25.0922,25.1525,25.0387,25.1525,628800.0
2011-10-07 12:00:00,37.55,37.56,36.96,37.15,1965100.0,25.1525,25.1592,24.7573,24.8846,1965100.0
2011-10-07 12:30:00,37.13,37.18,36.9,36.96,1302200.0,24.8712,24.9047,24.7171,24.7573,1302200.0
2011-10-07 13:00:00,36.96,37.05,36.85,36.99,856800.0,24.7573,24.8176,24.6836,24.7774,856800.0
2011-10-07 13:30:00,36.99,37.08,36.84,37.06,541800.0,24.7774,24.8377,24.6769,24.8243,541800.0
2011-10-07 14:00:00,37.07,37.25,37.01,37.09,709900.0,24.831,24.9516,24.7908,24.8444,709900.0
2011-10-07 14:30:00,37.09,37.25,37.08,37.17,893400.0,24.8444,24.9516,24.8377,24.898,893400.0
2011-10-07 15:00:00,37.17,37.5,37.12,37.5,981000.0,24.898,25.119,24.8645,25.119,981000.0
2011-10-07 15:30:00,37.49,37.53,36.93,37.02,2812200.0,25.1123,25.1391,24.7372,24.7975,2812200.0
2011-10-10 09:30:00,38.08,38.26,38.04,38.19,2198400.0,25.5075,25.6281,25.4807,25.5812,2198400.0
2011-10-10 10:00:00,38.19,38.39,38.15,38.32,1852600.0,25.5812,25.7152,25.5544,25.6683,1852600.0
2011-10-10 10:30:00,38.32,38.48,38.31,38.4,1376400.0,25.6683,25.7755,25.6616,25.7219,1376400.0
2011-10-10 11:00:00,38.4,38.51,38.39,38.5,574300.0,25.7219,25.7956,25.7152,25.7889,574300.0
2011-10-10 11:30:00,38.5,38.52,38.44,38.5,778700.0,25.7889,25.8023,25.7487,25.7889,778700.0
2011-10-10 12:00:00,38.51,38.62,38.47,38.59,921600.0,25.7956,25.8693,25.7688,25.8492,921600.0
2011-10-10 12:30:00,38.58,38.61,38.53,38.61,744800.0,25.8425,25.8626,25.809,25.8626,744800.0
2011-10-10 13:00:00,38.6,38.67,38.58,38.62,675600.0,25.8559,25.9027,25.8425,25.8693,675600.0
2011-10-10 13:30:00,38.63,38.64,38.58,38.62,1502700.0,25.876,25.8827,25.8425,25.8693,1502700.0
2011-10-10 14:00:00,38.61,38.64,38.55,38.62,1001200.0,25.8626,25.8827,25.8224,25.8693,1001200.0
2011-10-10 14:30:00,38.62,38.65,38.55,38.55,956700.0,25.8693,25.8894,25.8224,25.8224,956700.0
2011-10-10 15:00:00,38.55,38.58,38.36,38.41,647800.0,25.8224,25.8425,25.6951,25.7286,647800.0
2011-10-10 15:30:00,38.41,38.69,38.35,38.68,2905300.0,25.7286,25.9161,25.6884,25.9094,2905300.0
2011-10-11 09:30:00,38.18,38.39,38.12,38.31,1975000.0,25.5745,25.7152,25.5343,25.6616,1975000.0
2011-10-11 10:00:00,38.3,38.6,38.19,38.59,1955600.0,25.6549,25.8559,25.5812,25.8492,1955600.0
2011-10-11 10:30:00,38.59,38.76,38.56,38.7,1289400.0,25.8492,25.963,25.8291,25.9228,1289400.0
2011-10-11 11:00:00,38.7,38.74,38.6,38.67,1035200.0,25.9228,25.9496,25.8559,25.9027,1035200.0
2011-10-11 11:30:00,38.67,38.89,38.65,38.87,1143700.0,25.9027,26.0501,25.8894,26.0367,1143700.0
2011-10-11 12:00:00,38.88,38.93,38.81,38.85,760900.0,26.0434,26.0769,25.9965,26.0233,760900.0
2011-10-11 12:30:00,38.85,38.85,38.6,38.72,826700.0,26.0233,26.0233,25.8559,25.9362,826700.0
2011-10-11 13:00:00,38.71,38.77,38.58,38.75,687900.0,25.9295,25.9697,25.8425,25.9563,687900.0
2011-10-11 13:30:00,38.76,38.85,38.68,38.85,604500.0,25.963,26.0233,25.9094,26.0233,604500.0
2011-10-11 14:00:00,38.85,38.86,38.69,38.71,583700.0,26.0233,26.03,25.9161,25.9295,583700.0
2011-10-11 14:30:00,38.72,38.76,38.63,38.7,847700.0,25.9362,25.963,25.876,25.9228,847700.0
2011-10-11 15:00:00,38.7,38.86,38.7,38.72,1270800.0,25.9228,26.03,25.9228,25.9362,1270800.0
2011-10-11 15:30:00,38.71,38.84,38.68,38.76,2317700.0,25.9295,26.0166,25.9094,25.963,2317700.0
2011-10-12 09:30:00,39.58,39.8,39.55,39.8,1782900.0,26.5123,26.6597,26.4922,26.6597,1782900.0
2011-10-12 10:00:00,39.81,39.97,39.71,39.94,1280700.0,26.6664,26.7735,26.5994,26.7534,1280700.0
2011-10-12 10:30:00,39.95,40.06,39.74,39.75,2343100.0,26.7601,26.8338,26.6195,26.6262,2343100.0
2011-10-12 11:00:00,39.74,39.89,39.73,39.81,1772200.0,26.6195,26.72,26.6128,26.6664,1772200.0
2011-10-12 11:30:00,39.81,39.92,39.78,39.89,1436200.0,26.6664,26.7401,26.6463,26.72,1436200.0
2011-10-12 12:00:00,39.89,39.98,39.85,39.98,1078800.0,26.72,26.7802,26.6932,26.7802,1078800.0
2011-10-12 12:30:00,39.98,40.08,39.93,40.05,859900.0,26.7802,26.8472,26.7467,26.8271,859900.0
2011-10-12 13:00:00,40.05,40.16,40.05,40.09,1762800.0,26.8271,26.9008,26.8271,26.8539,1762800.0
2011-10-12 13:30:00,40.1,40.2,40.08,40.18,1151200.0,26.8606,26.9276,26.8472,26.9142,1151200.0
2011-10-12 14:00:00,40.19,40.38,40.16,40.27,2046500.0,26.9209,27.0482,26.9008,26.9745,2046500.0
2011-10-12 14:30:00,40.28,40.36,40.04,40.08,2243900.0,26.9812,27.0348,26.8204,26.8472,2243900.0
2011-10-12 15:00:00,40.07,40.12,39.99,40.12,4514200.0,26.8405,26.874,26.7869,26.874,4514200.0
2011-10-12 15:30:00,40.12,40.23,39.85,39.89,6528700.0,26.874,26.9477,26.6932,26.72,6528700.0
2011-10-13 09:30:00,39.57,39.58,39.11,39.17,2125600.0,26.5056,26.5123,26.1975,26.2377,2125600.0
2011-10-13 10:00:00,39.16,39.23,39.03,39.14,1759100.0,26.231,26.2779,26.1439,26.2176,1759100.0
2011-10-13 10:30:00,39.13,39.22,39.0,39.0,1240700.0,26.2109,26.2712,26.1238,26.1238,1240700.0
2011-10-13 11:00:00,39.0,39.14,38.96,39.07,1591100.0,26.1238,26.2176,26.097,26.1707,1591100.0
2011-10-13 11:30:00,39.07,39.4,39.06,39.3,4071000.0,26.1707,26.3917,26.164,26.3247,4071000.0
2011-10-13 12:00:00,39.3,39.36,39.19,39.2,842200.0,26.3247,26.3649,26.2511,26.2578,842200.0
2011-10-13 12:30:00,39.2,39.31,39.16,39.27,502700.0,26.2578,26.3314,26.231,26.3047,502700.0
2011-10-13 13:00:00,39.27,39.48,39.2,39.46,568200.0,26.3047,26.4453,26.2578,26.4319,568200.0
2011-10-13 13:30:00,39.46,39.52,39.37,39.39,1937200.0,26.4319,26.4721,26.3716,26.385,1937200.0
2011-10-13 14:00:00,39.39,39.51,39.33,39.4,968900.0,26.385,26.4654,26.3448,26.3917,968900.0
2011-10-13 14:30:00,39.41,39.61,39.39,39.55,720800.0,26.3984,26.5324,26.385,26.4922,720800.0
2011-10-13 15:00:00,39.54,39.72,39.47,39.5,1430600.0,26.4855,26.6061,26.4386,26.4587,1430600.0
2011-10-13 15:30:00,39.49,39.64,39.44,39.58,1618400.0,26.452,26.5525,26.4185,26.5123,1618400.0
2011-10-14 09:30:00,40.1,40.18,40.01,40.05,3152100.0,26.8606,26.9142,26.8003,26.8271,3152100.0
2011-10-14 10:00:00,40.06,40.09,39.86,39.92,1639000.0,26.8338,26.8539,26.6999,26.7401,1639000.0
2011-10-14 10:30:00,39.93,40.04,39.9,40.04,2215800.0,26.7467,26.8204,26.7267,26.8204,2215800.0
2011-10-14 11:00:00,40.04,40.08,39.87,39.88,1219800.0,26.8204,26.8472,26.7066,26.7133,1219800.0
2011-10-14 11:30:00,39.89,40.0,39.88,39.95,519000.0,26.72,26.7936,26.7133,26.7601,519000.0
2011-10-14 12:00:00,39.94,39.97,39.88,39.91,462100.0,26.7534,26.7735,26.7133,26.7334,462100.0
2011-10-14 12:30:00,39.91,40.03,39.9,39.99,3401700.0,26.7334,26.8137,26.7267,26.7869,3401700.0
2011-10-14 13:00:00,39.99,40.16,39.99,40.09,2139600.0,26.7869,26.9008,26.7869,26.8539,2139600.0
2011-10-14 13:30:00,40.1,40.22,40.08,40.18,1261000.0,26.8606,26.941,26.8472,26.9142,1261000.0
2011-10-14 14:00:00,40.18,40.2,40.09,40.16,1495700.0,26.9142,26.9276,26.8539,26.9008,1495700.0
2011-10-14 14:30:00,40.16,40.19,40.08,40.19,1126700.0,26.9008,26.9209,26.8472,26.9209,1126700.0
2011-10-14 15:00:00,40.19,40.19,40.07,40.18,784500.0,26.9209,26.9209,26.8405,26.9142,784500.0
2011-10-14 15:30:00,40.18,40.29,40.07,40.23,4280000.0,26.9142,26.9879,26.8405,26.9477,4280000.0
2011-10-17 09:30:00,39.85,39.92,39.53,39.55,2332500.0,26.6932,26.7401,26.4788,26.4922,2332500.0
2011-10-17 10:00:00,39.55,39.55,39.32,39.32,1670800.0,26.4922,26.4922,26.3381,26.3381,1670800.0
2011-10-17 10:30:00,39.31,39.4,39.2,39.38,1356900.0,26.3314,26.3917,26.2578,26.3783,1356900.0
2011-10-17 11:00:00,39.38,39.49,39.37,39.47,692200.0,26.3783,26.452,26.3716,26.4386,692200.0
2011-10-17 11:30:00,39.48,39.5,39.32,39.35,600100.0,26.4453,26.4587,26.3381,26.3582,600100.0
2011-10-17 12:00:00,39.33,39.34,39.23,39.3,318200.0,26.3448,26.3515,26.2779,26.3247,318200.0
2011-10-17 12:30:00,39.29,39.33,39.19,39.23,552800.0,26.3181,26.3448,26.2511,26.2779,552800.0
2011-10-17 13:00:00,39.22,39.4,39.18,39.34,2172100.0,26.2712,26.3917,26.2444,26.3515,2172100.0
2011-10-17 13:30:00,39.33,39.36,39.18,39.32,1425900.0,26.3448,26.3649,26.2444,26.3381,1425900.0
2011-10-17 14:00:00,39.3,39.33,39.12,39.16,996400.0,26.3247,26.3448,26.2042,26.231,996400.0
2011-10-17 14:30:00,39.16,39.16,39.04,39.16,812300.0,26.231,26.231,26.1506,26.231,812300.0
2011-10-17 15:00:00,39.15,39.21,39.07,39.13,1368500.0,26.2243,26.2645,26.1707,26.2109,1368500.0
2011-10-17 15:30:00,39.13,39.16,38.92,38.99,3006500.0,26.2109,26.231,26.0702,26.1171,3006500.0
2011-10-18 09:30:00,39.04,39.04,38.53,38.58,1846800.0,26.1506,26.1506,25.809,25.8425,1846800.0
2011-10-18 10:00:00,38.58,38.8,38.45,38.8,1497300.0,25.8425,25.9898,25.7554,25.9898,1497300.0
2011-10-18 10:30:00,38.8,39.05,38.77,38.96,1477900.0,25.9898,26.1573,25.9697,26.097,1477900.0
2011-10-18 11:00:00,38.95,39.0,38.8,38.84,929900.0,26.0903,26.1238,25.9898,26.0166,929900.0
2011-10-18 11:30:00,38.84,39.2,38.84,39.14,708300.0,26.0166,26.2578,26.0166,26.2176,708300.0
2011-10-18 12:00:00,39.14,39.18,39.08,39.14,1733400.0,26.2176,26.2444,26.1774,26.2176,1733400.0
2011-10-18 12:30:00,39.13,39.42,39.12,39.41,2290700.0,26.2109,26.4051,26.2042,26.3984,2290700.0
2011-10-18 13:00:00,39.41,39.44,39.21,39.33,1359000.0,26.3984,26.4185,26.2645,26.3448,1359000.0
2011-10-18 13:30:00,39.33,39.51,39.31,39.45,1556400.0,26.3448,26.4654,26.3314,26.4252,1556400.0
2011-10-18 14:00:00,39.45,39.62,39.45,39.57,1676600.0,26.4252,26.5391,26.4252,26.5056,1676600.0
2011-10-18 14:30:00,39.57,39.65,39.39,39.52,1762600.0,26.5056,26.5592,26.385,26.4721,1762600.0
2011-10-18 15:00:00,39.53,40.16,39.53,39.9,3512900.0,26.4788,26.9008,26.4788,26.7267,3512900.0
2011-10-18 15:30:00,39.9,40.16,39.81,39.97,3911600.0,26.7267,26.9008,26.6664,26.7735,3911600.0
2011-10-19 09:30:00,39.73,39.78,39.5,39.63,1616900.0,26.6128,26.6463,26.4587,26.5458,1616900.0
2011-10-19 10:00:00,39.62,39.87,39.5,39.86,1275500.0,26.5391,26.7066,26.4587,26.6999,1275500.0
2011-10-19 10:30:00,39.86,39.88,39.76,39.78,924600.0,26.6999,26.7133,26.6329,26.6463,924600.0
2011-10-19 11:00:00,39.77,39.81,39.64,39.73,740300.0,26.6396,26.6664,26.5525,26.6128,740300.0
2011-10-19 11:30:00,39.74,39.83,39.62,39.63,680600.0,26.6195,26.6798,26.5391,26.5458,680600.0
2011-10-19 12:00:00,39.63,39.69,39.56,39.66,793600.0,26.5458,26.586,26.4989,26.5659,793600.0
2011-10-19 12:30:00,39.66,39.72,39.58,39.66,610500.0,26.5659,26.6061,26.5123,26.5659,610500.0
2011-10-19 13:00:00,39.66,39.77,39.65,39.66,629100.0,26.5659,26.6396,26.5592,26.5659,629100.0
2011-10-19 13:30:00,39.66,39.68,39.51,39.63,3749300.0,26.5659,26.5793,26.4654,26.5458,3749300.0
2011-10-19 14:00:00,39.63,39.67,39.31,39.32,2512600.0,26.5458,26.5726,26.3314,26.3381,2512600.0
2011-10-19 14:30:00,39.33,39.47,39.25,39.34,2060200.0,26.3448,26.4386,26.2913,26.3515,2060200.0
2011-10-19 15:00:00,39.33,39.4,39.21,39.29,2129600.0,26.3448,26.3917,26.2645,26.3181,2129600.0
2011-10-19 15:30:00,39.3,39.43,39.21,39.3,3423200.0,26.3247,26.4118,26.2645,26.3247,3423200.0
2011-10-20 09:30:00,38.87,38.93,38.66,38.7,2615100.0,26.0367,26.0769,25.8961,25.9228,2615100.0
2011-10-20 10:00:00,38.7,38.93,38.64,38.67,4366700.0,25.9228,26.0769,25.8827,25.9027,4366700.0
2011-10-20 10:30:00,38.67,38.71,38.29,38.29,1842900.0,25.9027,25.9295,25.6482,25.6482,1842900.0
2011-10-20 11:00:00,38.3,38.31,38.08,38.2,1441000.0,25.6549,25.6616,25.5075,25.5879,1441000.0
2011-10-20 11:30:00,38.2,38.32,38.02,38.08,659100.0,25.5879,25.6683,25.4674,25.5075,659100.0
2011-10-20 12:00:00,38.08,38.09,37.85,37.94,1014000.0,25.5075,25.5142,25.3535,25.4138,1014000.0
2011-10-20 12:30:00,37.94,38.21,37.94,38.21,1028500.0,25.4138,25.5946,25.4138,25.5946,1028500.0
2011-10-20 13:00:00,38.2,38.49,38.17,38.41,777800.0,25.5879,25.7822,25.5678,25.7286,777800.0
2011-10-20 13:30:00,38.42,38.47,38.23,38.32,678600.0,25.7353,25.7688,25.608,25.6683,678600.0
2011-10-20 14:00:00,38.31,38.4,38.18,38.34,497500.0,25.6616,25.7219,25.5745,25.6817,497500.0
2011-10-20 14:30:00,38.33,38.6,38.3,38.54,894600.0,25.675,25.8559,25.6549,25.8157,894600.0
2011-10-20 15:00:00,38.55,38.59,38.39,38.47,1238100.0,25.8224,25.8492,25.7152,25.7688,1238100.0
2011-10-20 15:30:00,38.46,38.59,38.41,38.51,2525100.0,25.7621,25.8492,25.7286,25.7956,2525100.0
2011-10-21 09:30:00,39.14,39.4,39.13,39.36,2501100.0,26.2176,26.3917,26.2109,26.3649,2501100.0
2011-10-21 10:00:00,39.37,39.53,39.29,39.49,1543000.0,26.3716,26.4788,26.3181,26.452,1543000.0
2011-10-21 10:30:00,39.5,39.54,39.31,39.38,1691000.0,26.4587,26.4855,26.3314,26.3783,1691000.0
2011-10-21 11:00:00,39.38,39.5,39.32,39.47,1301100.0,26.3783,26.4587,26.3381,26.4386,1301100.0
2011-10-21 11:30:00,39.47,39.54,39.4,39.49,870300.0,26.4386,26.4855,26.3917,26.452,870300.0
2011-10-21 12:00:00,39.49,39.52,39.43,39.49,888000.0,26.452,26.4721,26.4118,26.452,888000.0
2011-10-21 12:30:00,39.5,39.5,39.41,39.42,730800.0,26.4587,26.4587,26.3984,26.4051,730800.0
2011-10-21 13:00:00,39.41,39.41,39.24,39.3,994300.0,26.3984,26.3984,26.2846,26.3247,994300.0
2011-10-21 13:30:00,39.3,39.34,39.19,39.26,1307900.0,26.3247,26.3515,26.2511,26.298,1307900.0
2011-10-21 14:00:00,39.26,39.43,39.23,39.36,779100.0,26.298,26.4118,26.2779,26.3649,779100.0
2011-10-21 14:30:00,39.35,39.48,39.31,39.47,1459500.0,26.3582,26.4453,26.3314,26.4386,1459500.0
2011-10-21 15:00:00,39.48,39.53,39.43,39.44,1920300.0,26.4453,26.4788,26.4118,26.4185,1920300.0
2011-10-21 15:30:00,39.45,39.63,39.34,39.61,3249600.0,26.4252,26.5458,26.3515,26.5324,3249600.0
2011-10-24 09:30:00,40.1,40.46,40.05,40.39,2617700.0,26.8606,27.1018,26.8271,27.0549,2617700.0
2011-10-24 10:00:00,40.39,40.69,40.33,40.66,5344900.0,27.0549,27.2558,27.0147,27.2357,5344900.0
2011-10-24 10:30:00,40.66,40.71,40.58,40.61,2176200.0,27.2357,27.2692,27.1821,27.2022,2176200.0
2011-10-24 11:00:00,40.61,40.96,40.61,40.95,1919000.0,27.2022,27.4367,27.2022,27.43,1919000.0
2011-10-24 11:30:00,40.94,40.98,40.89,40.92,629400.0,27.4233,27.4501,27.3898,27.4099,629400.0
2011-10-24 12:00:00,40.91,40.97,40.87,40.97,771000.0,27.4032,27.4434,27.3764,27.4434,771000.0
2011-10-24 12:30:00,40.97,40.97,40.84,40.9,1283800.0,27.4434,27.4434,27.3563,27.3965,1283800.0
2011-10-24 13:00:00,40.9,41.0,40.87,40.97,813000.0,27.3965,27.4635,27.3764,27.4434,813000.0
2011-10-24 13:30:00,40.96,41.25,40.95,41.19,4917700.0,27.4367,27.6309,27.43,27.5907,4917700.0
2011-10-24 14:00:00,41.19,41.2,40.98,41.08,1693500.0,27.5907,27.5974,27.4501,27.5171,1693500.0
2011-10-24 14:30:00,41.09,41.14,41.06,41.14,1707300.0,27.5238,27.5573,27.5037,27.5573,1707300.0
2011-10-24 15:00:00,41.13,41.19,40.98,41.01,2373400.0,27.5506,27.5907,27.4501,27.4702,2373400.0
2011-10-24 15:30:00,41.0,41.12,40.96,41.07,3446600.0,27.4635,27.5439,27.4367,27.5104,3446600.0
2011-10-25 09:30:00,40.59,40.73,40.15,40.53,3306800.0,27.1888,27.2826,26.8941,27.1487,3306800.0
2011-10-25 10:00:00,40.53,40.65,40.27,40.6,2191900.0,27.1487,27.229,26.9745,27.1955,2191900.0
2011-10-25 10:30:00,40.6,40.7,40.46,40.53,2450700.0,27.1955,27.2625,27.1018,27.1487,2450700.0
2011-10-25 11:00:00,40.53,40.58,40.39,40.49,1287200.0,27.1487,27.1821,27.0549,27.1219,1287200.0
2011-10-25 11:30:00,40.49,40.58,40.45,40.53,676500.0,27.1219,27.1821,27.0951,27.1487,676500.0
2011-10-25 12:00:00,40.53,40.72,40.46,40.69,883600.0,27.1487,27.2759,27.1018,27.2558,883600.0
2011-10-25 12:30:00,40.7,40.71,40.49,40.57,1101600.0,27.2625,27.2692,27.1219,27.1754,1101600.0
2011-10-25 13:00:00,40.57,40.73,40.57,40.65,1010000.0,27.1754,27.2826,27.1754,27.229,1010000.0
2011-10-25 13:30:00,40.63,40.64,40.53,40.61,463500.0,27.2156,27.2223,27.1487,27.2022,463500.0
2011-10-25 14:00:00,40.6,40.61,40.42,40.45,1147300.0,27.1955,27.2022,27.075,27.0951,1147300.0
2011-10-25 14:30:00,40.45,40.55,40.39,40.54,1254600.0,27.0951,27.1621,27.0549,27.1554,1254600.0
2011-10-25 15:00:00,40.54,40.62,40.37,40.4,1280300.0,27.1554,27.2089,27.0415,27.0616,1280300.0
2011-10-25 15:30:00,40.4,40.48,40.23,40.31,4116600.0,27.0616,27.1152,26.9477,27.0013,4116600.0
2011-10-26 09:30:00,41.15,41.25,40.86,40.94,2204200.0,27.564,27.6309,27.3697,27.4233,2204200.0
2011-10-26 10:00:00,40.95,40.97,40.61,40.77,1002600.0,27.43,27.4434,27.2022,27.3094,1002600.0
2011-10-26 10:30:00,40.78,40.78,40.26,40.37,1164300.0,27.3161,27.3161,26.9678,27.0415,1164300.0
2011-10-26 11:00:00,40.37,40.54,40.35,40.5,903900.0,27.0415,27.1554,27.0281,27.1286,903900.0
2011-10-26 11:30:00,40.5,40.7,40.5,40.55,739000.0,27.1286,27.2625,27.1286,27.1621,739000.0
2011-10-26 12:00:00,40.54,40.62,40.5,40.58,450400.0,27.1554,27.2089,27.1286,27.1821,450400.0
2011-10-26 12:30:00,40.59,40.61,40.5,40.52,403700.0,27.1888,27.2022,27.1286,27.142,403700.0
2011-10-26 13:00:00,40.53,40.55,40.42,40.52,605800.0,27.1487,27.1621,27.075,27.142,605800.0
2011-10-26 13:30:00,40.53,40.88,40.53,40.82,1364900.0,27.1487,27.3831,27.1487,27.3429,1364900.0
2011-10-26 14:00:00,40.82,40.94,40.78,40.83,1376100.0,27.3429,27.4233,27.3161,27.3496,1376100.0
2011-10-26 14:30:00,40.82,41.02,40.79,40.89,892000.0,27.3429,27.4769,27.3228,27.3898,892000.0
2011-10-26 15:00:00,40.9,41.06,40.86,41.05,888200.0,27.3965,27.5037,27.3697,27.497,888200.0
2011-10-26 15:30:00,41.04,41.18,40.92,41.0,2332400.0,27.4903,27.5841,27.4099,27.4635,2332400.0
2011-10-27 09:30:00,42.87,42.99,42.72,42.73,9881100.0,28.7161,28.7965,28.6156,28.6223,9881100.0
2011-10-27 10:00:00,42.74,42.75,42.56,42.59,2994700.0,28.629,28.6357,28.5084,28.5285,2994700.0
2011-10-27 10:30:00,42.59,42.74,42.47,42.71,1433600.0,28.5285,28.629,28.4481,28.6089,1433600.0
2011-10-27 11:00:00,42.72,42.83,42.68,42.8,1313700.0,28.6156,28.6893,28.5888,28.6692,1313700.0
2011-10-27 11:30:00,42.81,43.11,42.78,43.1,2006700.0,28.6759,28.8768,28.6558,28.8701,2006700.0
2011-10-27 12:00:00,43.1,43.4,43.09,43.37,3787800.0,28.8701,29.0711,28.8634,29.051,3787800.0
2011-10-27 12:30:00,43.37,43.48,43.34,43.36,16560300.0,29.051,29.1247,29.0309,29.0443,16560300.0
2011-10-27 13:00:00,43.36,43.6,43.22,43.59,4253700.0,29.0443,29.2051,28.9505,29.1984,4253700.0
2011-10-27 13:30:00,43.58,43.78,43.57,43.78,1739800.0,29.1917,29.3256,29.185,29.3256,1739800.0
2011-10-27 14:00:00,43.78,43.85,43.65,43.77,2476700.0,29.3256,29.3725,29.2386,29.3189,2476700.0
2011-10-27 14:30:00,43.77,43.78,43.64,43.7,1852500.0,29.3189,29.3256,29.2319,29.272,1852500.0
2011-10-27 15:00:00,43.71,43.93,43.71,43.77,4027900.0,29.2787,29.4261,29.2787,29.3189,4027900.0
2011-10-27 15:30:00,43.76,43.87,43.31,43.49,4653700.0,29.3122,29.3859,29.0108,29.1314,4653700.0
2011-10-28 09:30:00,42.77,43.09,42.67,43.08,3485000.0,28.6491,28.8634,28.5821,28.8567,3485000.0
2011-10-28 10:00:00,43.08,43.15,42.94,43.1,1951400.0,28.8567,28.9036,28.763,28.8701,1951400.0
2011-10-28 10:30:00,43.1,43.34,43.08,43.31,1518800.0,28.8701,29.0309,28.8567,29.0108,1518800.0
2011-10-28 11:00:00,43.3,43.4,43.25,43.29,1197500.0,29.0041,29.0711,28.9706,28.9974,1197500.0
2011-10-28 11:30:00,43.29,43.39,43.0,43.03,1642200.0,28.9974,29.0644,28.8032,28.8233,1642200.0
2011-10-28 12:00:00,43.02,43.17,42.97,43.01,1030400.0,28.8166,28.917,28.7831,28.8099,1030400.0
2011-10-28 12:30:00,43.01,43.21,43.0,43.19,1214700.0,28.8099,28.9438,28.8032,28.9304,1214700.0
2011-10-28 13:00:00,43.19,43.3,43.07,43.27,1446500.0,28.9304,29.0041,28.85,28.984,1446500.0
2011-10-28 13:30:00,43.28,43.28,43.15,43.23,803800.0,28.9907,28.9907,28.9036,28.9572,803800.0
2011-10-28 14:00:00,43.23,43.27,43.09,43.16,935100.0,28.9572,28.984,28.8634,28.9103,935100.0
2011-10-28 14:30:00,43.16,43.23,43.08,43.13,1074300.0,28.9103,28.9572,28.8567,28.8902,1074300.0
2011-10-28 15:00:00,43.13,43.25,43.12,43.16,950300.0,28.8902,28.9706,28.8835,28.9103,950300.0
2011-10-28 15:30:00,43.16,43.27,43.09,43.23,2591600.0,28.9103,28.984,28.8634,28.9572,2591600.0
2011-10-31 09:30:00,42.41,42.5,42.11,42.16,3723100.0,28.408,28.4682,28.207,28.2405,3723100.0
2011-10-31 10:00:00,42.16,42.29,42.1,42.23,1251300.0,28.2405,28.3276,28.2003,28.2874,1251300.0
2011-10-31 10:30:00,42.23,42.36,42.19,42.21,1376200.0,28.2874,28.3745,28.2606,28.274,1376200.0
2011-10-31 11:00:00,42.2,42.3,42.02,42.07,1561900.0,28.2673,28.3343,28.1467,28.1802,1561900.0
2011-10-31 11:30:00,42.06,42.15,42.04,42.08,1022300.0,28.1735,28.2338,28.1601,28.1869,1022300.0
2011-10-31 12:00:00,42.08,42.15,41.95,41.96,1275600.0,28.1869,28.2338,28.0998,28.1065,1275600.0
2011-10-31 12:30:00,41.96,42.05,41.93,42.02,808500.0,28.1065,28.1668,28.0864,28.1467,808500.0
2011-10-31 13:00:00,42.02,42.11,42.0,42.0,727400.0,28.1467,28.207,28.1333,28.1333,727400.0
2011-10-31 13:30:00,42.01,42.25,42.01,42.22,1694400.0,28.14,28.3008,28.14,28.2807,1694400.0
2011-10-31 14:00:00,42.21,42.23,42.08,42.14,941500.0,28.274,28.2874,28.1869,28.2271,941500.0
2011-10-31 14:30:00,42.14,42.16,42.0,42.05,1116800.0,28.2271,28.2405,28.1333,28.1668,1116800.0
2011-10-31 15:00:00,42.04,42.06,41.77,41.77,1306600.0,28.1601,28.1735,27.9793,27.9793,1306600.0
2011-10-31 15:30:00,41.77,41.88,41.51,41.52,4968500.0,27.9793,28.0529,27.8051,27.8118,4968500.0
2011-11-01 09:30:00,40.03,40.38,39.87,40.36,2759700.0,26.8137,27.0482,26.7066,27.0348,2759700.0
2011-11-01 10:00:00,40.36,40.67,40.21,40.65,2560900.0,27.0348,27.2424,26.9343,27.229,2560900.0
2011-11-01 10:30:00,40.65,40.82,40.58,40.6,2108000.0,27.229,27.3429,27.1821,27.1955,2108000.0
2011-11-01 11:00:00,40.6,40.69,40.54,40.61,1474100.0,27.1955,27.2558,27.1554,27.2022,1474100.0
2011-11-01 11:30:00,40.61,40.62,40.25,40.28,3197100.0,27.2022,27.2089,26.9611,26.9812,3197100.0
2011-11-01 12:00:00,40.27,40.48,40.13,40.44,2825600.0,26.9745,27.1152,26.8807,27.0884,2825600.0
2011-11-01 12:30:00,40.44,40.64,40.27,40.27,2539400.0,27.0884,27.2223,26.9745,26.9745,2539400.0
2011-11-01 13:00:00,40.27,40.63,40.21,40.61,3315400.0,26.9745,27.2156,26.9343,27.2022,3315400.0
2011-11-01 13:30:00,40.61,40.86,40.5,40.65,2087900.0,27.2022,27.3697,27.1286,27.229,2087900.0
2011-11-01 14:00:00,40.65,41.0,40.61,40.91,1510900.0,27.229,27.4635,27.2022,27.4032,1510900.0
2011-11-01 14:30:00,40.91,40.96,40.68,40.75,1019900.0,27.4032,27.4367,27.2491,27.296,1019900.0
2011-11-01 15:00:00,40.75,40.78,40.57,40.73,2397800.0,27.296,27.3161,27.1754,27.2826,2397800.0
2011-11-01 15:30:00,40.74,40.93,40.48,40.59,5167700.0,27.2893,27.4166,27.1152,27.1888,5167700.0
2011-11-02 09:30:00,41.69,41.7,41.28,41.33,2765500.0,27.9257,27.9324,27.651,27.6845,2765500.0
2011-11-02 10:00:00,41.33,41.55,41.23,41.55,3350500.0,27.6845,27.8319,27.6175,27.8319,3350500.0
2011-11-02 10:30:00,41.55,41.75,41.47,41.7,4123900.0,27.8319,27.9659,27.7783,27.9324,4123900.0
2011-11-02 11:00:00,41.71,41.86,41.67,41.79,5789400.0,27.9391,28.0395,27.9123,27.9927,5789400.0
2011-11-02 11:30:00,41.8,41.81,41.63,41.65,1741700.0,27.9994,28.0061,27.8855,27.8989,1741700.0
2011-11-02 12:00:00,41.65,41.72,41.53,41.61,1331300.0,27.8989,27.9458,27.8185,27.8721,1331300.0
2011-11-02 12:30:00,41.6,41.75,41.38,41.39,2597000.0,27.8654,27.9659,27.718,27.7247,2597000.0
2011-11-02 13:00:00,41.39,41.41,41.16,41.28,2150500.0,27.7247,27.7381,27.5707,27.651,2150500.0
2011-11-02 13:30:00,41.27,41.44,41.25,41.29,1604500.0,27.6443,27.7582,27.6309,27.6577,1604500.0
2011-11-02 14:00:00,41.28,41.4,41.19,41.28,2264000.0,27.651,27.7314,27.5907,27.651,2264000.0
2011-11-02 14:30:00,41.29,41.62,41.24,41.59,1905200.0,27.6577,27.8788,27.6242,27.8587,1905200.0
2011-11-02 15:00:00,41.59,41.83,41.48,41.68,2360200.0,27.8587,28.0194,27.785,27.919,2360200.0
2011-11-02 15:30:00,41.69,41.75,41.54,41.69,4542300.0,27.9257,27.9659,27.8252,27.9257,4542300.0
2011-11-03 09:30:00,42.02,42.03,41.63,41.73,4584800.0,28.1467,28.1534,27.8855,27.9525,4584800.0
2011-11-03 10:00:00,41.74,41.8,41.42,41.73,2131100.0,27.9592,27.9994,27.7448,27.9525,2131100.0
2011-11-03 10:30:00,41.73,42.02,41.7,41.79,836100.0,27.9525,28.1467,27.9324,27.9927,836100.0
2011-11-03 11:00:00,41.8,41.93,41.73,41.88,983700.0,27.9994,28.0864,27.9525,28.0529,983700.0
2011-11-03 11:30:00,41.89,41.99,41.82,41.83,732000.0,28.0596,28.1266,28.0127,28.0194,732000.0
2011-11-03 12:00:00,41.82,41.97,41.8,41.9,525600.0,28.0127,28.1132,27.9994,28.0663,525600.0
2011-11-03 12:30:00,41.91,42.09,41.79,42.08,618400.0,28.073,28.1936,27.9927,28.1869,618400.0
2011-11-03 13:00:00,42.08,42.21,42.03,42.12,662700.0,28.1869,28.274,28.1534,28.2137,662700.0
2011-11-03 13:30:00,42.13,42.32,42.1,42.18,476200.0,28.2204,28.3477,28.2003,28.2539,476200.0
2011-11-03 14:00:00,42.19,42.27,42.11,42.13,586800.0,28.2606,28.3142,28.207,28.2204,586800.0
2011-11-03 14:30:00,42.13,42.19,42.07,42.14,616100.0,28.2204,28.2606,28.1802,28.2271,616100.0
2011-11-03 15:00:00,42.13,42.28,42.13,42.26,1266200.0,28.2204,28.3209,28.2204,28.3075,1266200.0
2011-11-03 15:30:00,42.26,42.38,42.19,42.19,3129700.0,28.3075,28.3879,28.2606,28.2606,3129700.0
2011-11-04 09:30:00,41.87,42.03,41.67,41.72,2548200.0,28.0462,28.1534,27.9123,27.9458,2548200.0
2011-11-04 10:00:00,41.72,41.74,41.44,41.49,1623000.0,27.9458,27.9592,27.7582,27.7917,1623000.0
2011-11-04 10:30:00,41.49,41.52,41.31,41.52,2415800.0,27.7917,27.8118,27.6711,27.8118,2415800.0
2011-11-04 11:00:00,41.51,41.62,41.39,41.49,2082000.0,27.8051,27.8788,27.7247,27.7917,2082000.0
2011-11-04 11:30:00,41.48,41.61,41.46,41.58,1370300.0,27.785,27.8721,27.7716,27.852,1370300.0
2011-11-04 12:00:00,41.59,41.66,41.5,41.58,3063000.0,27.8587,27.9056,27.7984,27.852,3063000.0
2011-11-04 12:30:00,41.59,41.59,41.43,41.51,715500.0,27.8587,27.8587,27.7515,27.8051,715500.0
2011-11-04 13:00:00,41.52,41.77,41.49,41.75,890600.0,27.8118,27.9793,27.7917,27.9659,890600.0
2011-11-04 13:30:00,41.76,41.98,41.71,41.86,539300.0,27.9726,28.1199,27.9391,28.0395,539300.0
2011-11-04 14:00:00,41.87,41.98,41.85,41.94,316500.0,28.0462,28.1199,28.0328,28.0931,316500.0
2011-11-04 14:30:00,41.95,41.98,41.85,41.91,893500.0,28.0998,28.1199,28.0328,28.073,893500.0
2011-11-04 15:00:00,41.91,41.92,41.73,41.81,1097300.0,28.073,28.0797,27.9525,28.0061,1097300.0
2011-11-04 15:30:00,41.81,42.02,41.79,41.98,3448900.0,28.0061,28.1467,27.9927,28.1199,3448900.0
2011-11-07 09:30:00,41.91,42.32,41.9,42.26,1767500.0,28.073,28.3477,28.0663,28.3075,1767500.0
2011-11-07 10:00:00,42.26,42.27,42.01,42.02,739500.0,28.3075,28.3142,28.14,28.1467,739500.0
2011-11-07 10:30:00,42.01,42.06,41.83,41.87,999700.0,28.14,28.1735,28.0194,28.0462,999700.0
2011-11-07 11:00:00,41.87,42.03,41.8,41.85,835300.0,28.0462,28.1534,27.9994,28.0328,835300.0
2011-11-07 11:30:00,41.85,41.98,41.84,41.89,550500.0,28.0328,28.1199,28.0261,28.0596,550500.0
2011-11-07 12:00:00,41.88,41.96,41.74,41.77,483500.0,28.0529,28.1065,27.9592,27.9793,483500.0
2011-11-07 12:30:00,41.76,41.88,41.71,41.86,259400.0,27.9726,28.0529,27.9391,28.0395,259400.0
2011-11-07 13:00:00,41.86,41.98,41.81,41.97,222800.0,28.0395,28.1199,28.0061,28.1132,222800.0
2011-11-07 13:30:00,41.96,42.17,41.94,42.12,560500.0,28.1065,28.2472,28.0931,28.2137,560500.0
2011-11-07 14:00:00,42.13,42.28,42.11,42.25,2762800.0,28.2204,28.3209,28.207,28.3008,2762800.0
2011-11-07 14:30:00,42.25,42.32,42.19,42.31,699000.0,28.3008,28.3477,28.2606,28.341,699000.0
2011-11-07 15:00:00,42.31,42.38,42.23,42.23,567100.0,28.341,28.3879,28.2874,28.2874,567100.0
2011-11-07 15:30:00,42.22,42.36,42.22,42.31,1753200.0,28.2807,28.3745,28.2807,28.341,1753200.0
2011-11-08 09:30:00,42.35,42.47,42.21,42.47,1798600.0,28.3678,28.4481,28.274,28.4481,1798600.0
2011-11-08 10:00:00,42.47,42.5,42.11,42.17,1789000.0,28.4481,28.4682,28.207,28.2472,1789000.0
2011-11-08 10:30:00,42.16,42.3,42.09,42.2,1211300.0,28.2405,28.3343,28.1936,28.2673,1211300.0
2011-11-08 11:00:00,42.19,42.26,41.93,42.04,2246400.0,28.2606,28.3075,28.0864,28.1601,2246400.0
2011-11-08 11:30:00,42.04,42.12,41.97,42.09,1168800.0,28.1601,28.2137,28.1132,28.1936,1168800.0
2011-11-08 12:00:00,42.08,42.25,42.02,42.2,369200.0,28.1869,28.3008,28.1467,28.2673,369200.0
2011-11-08 12:30:00,42.2,42.26,42.11,42.15,800500.0,28.2673,28.3075,28.207,28.2338,800500.0
2011-11-08 13:00:00,42.15,42.3,42.09,42.29,500600.0,28.2338,28.3343,28.1936,28.3276,500600.0
2011-11-08 13:30:00,42.28,42.63,42.26,42.58,869500.0,28.3209,28.5553,28.3075,28.5218,869500.0
2011-11-08 14:00:00,42.58,42.73,42.48,42.72,889700.0,28.5218,28.6223,28.4548,28.6156,889700.0
2011-11-08 14:30:00,42.72,42.76,42.66,42.72,1087900.0,28.6156,28.6424,28.5754,28.6156,1087900.0
2011-11-08 15:00:00,42.72,42.8,42.6,42.76,605800.0,28.6156,28.6692,28.5352,28.6424,605800.0
2011-11-08 15:30:00,42.77,42.87,42.74,42.81,1871000.0,28.6491,28.7161,28.629,28.6759,1871000.0
2011-11-09 09:30:00,41.15,41.34,41.03,41.07,2653000.0,27.564,27.6912,27.4836,27.5104,2653000.0
2011-11-09 10:00:00,41.07,41.26,41.05,41.14,2432100.0,27.5104,27.6376,27.497,27.5573,2432100.0
2011-11-09 10:30:00,41.14,41.23,40.98,41.13,1320600.0,27.5573,27.6175,27.4501,27.5506,1320600.0
2011-11-09 11:00:00,41.12,41.33,41.12,41.24,931600.0,27.5439,27.6845,27.5439,27.6242,931600.0
2011-11-09 11:30:00,41.23,41.31,41.18,41.27,1029500.0,27.6175,27.6711,27.5841,27.6443,1029500.0
2011-11-09 12:00:00,41.27,41.29,41.1,41.11,647600.0,27.6443,27.6577,27.5305,27.5372,647600.0
2011-11-09 12:30:00,41.12,41.2,41.09,41.18,444300.0,27.5439,27.5974,27.5238,27.5841,444300.0
2011-11-09 13:00:00,41.18,41.2,40.98,40.99,567900.0,27.5841,27.5974,27.4501,27.4568,567900.0
2011-11-09 13:30:00,40.99,41.0,40.58,40.67,1171900.0,27.4568,27.4635,27.1821,27.2424,1171900.0
2011-11-09 14:00:00,40.66,40.66,40.31,40.45,946800.0,27.2357,27.2357,27.0013,27.0951,946800.0
2011-11-09 14:30:00,40.45,40.55,40.39,40.46,1083000.0,27.0951,27.1621,27.0549,27.1018,1083000.0
2011-11-09 15:00:00,40.47,40.63,40.43,40.56,1570500.0,27.1085,27.2156,27.0817,27.1687,1570500.0
2011-11-09 15:30:00,40.55,40.56,40.32,40.45,4505400.0,27.1621,27.1687,27.008,27.0951,4505400.0
2011-11-10 09:30:00,41.06,41.14,40.66,40.67,1308700.0,27.5037,27.5573,27.2357,27.2424,1308700.0
2011-11-10 10:00:00,40.67,40.82,40.56,40.61,1208700.0,27.2424,27.3429,27.1687,27.2022,1208700.0
2011-11-10 10:30:00,40.61,40.64,40.4,40.57,786500.0,27.2022,27.2223,27.0616,27.1754,786500.0
2011-11-10 11:00:00,40.58,40.77,40.56,40.62,970200.0,27.1821,27.3094,27.1687,27.2089,970200.0
2011-11-10 11:30:00,40.62,40.91,40.57,40.79,714400.0,27.2089,27.4032,27.1754,27.3228,714400.0
2011-11-10 12:00:00,40.79,40.86,40.7,40.7,450200.0,27.3228,27.3697,27.2625,27.2625,450200.0
2011-11-10 12:30:00,40.7,40.81,40.58,40.78,398700.0,27.2625,27.3362,27.1821,27.3161,398700.0
2011-11-10 13:00:00,40.78,40.95,40.74,40.79,1019800.0,27.3161,27.43,27.2893,27.3228,1019800.0
2011-11-10 13:30:00,40.8,40.87,40.7,40.8,664200.0,27.3295,27.3764,27.2625,27.3295,664200.0
2011-11-10 14:00:00,40.8,40.82,40.59,40.61,832000.0,27.3295,27.3429,27.1888,27.2022,832000.0
2011-11-10 14:30:00,40.61,40.68,40.45,40.45,632400.0,27.2022,27.2491,27.0951,27.0951,632400.0
2011-11-10 15:00:00,40.45,40.7,40.45,40.65,756300.0,27.0951,27.2625,27.0951,27.229,756300.0
2011-11-10 15:30:00,40.65,40.74,40.53,40.67,1292700.0,27.229,27.2893,27.1487,27.2424,1292700.0
2011-11-11 09:30:00,41.24,41.41,41.22,41.3,937000.0,27.6242,27.7381,27.6108,27.6644,937000.0
2011-11-11 10:00:00,41.31,41.54,41.31,41.53,800500.0,27.6711,27.8252,27.6711,27.8185,800500.0
2011-11-11 10:30:00,41.53,41.73,41.53,41.66,1067800.0,27.8185,27.9525,27.8185,27.9056,1067800.0
2011-11-11 11:00:00,41.66,41.76,41.64,41.69,574800.0,27.9056,27.9726,27.8922,27.9257,574800.0
2011-11-11 11:30:00,41.69,41.73,41.63,41.64,319100.0,27.9257,27.9525,27.8855,27.8922,319100.0
2011-11-11 12:00:00,41.64,41.72,41.58,41.63,288100.0,27.8922,27.9458,27.852,27.8855,288100.0
2011-11-11 12:30:00,41.63,41.66,41.58,41.65,251500.0,27.8855,27.9056,27.852,27.8989,251500.0
2011-11-11 13:00:00,41.66,41.74,41.63,41.63,214400.0,27.9056,27.9592,27.8855,27.8855,214400.0
2011-11-11 13:30:00,41.63,41.66,41.55,41.58,214800.0,27.8855,27.9056,27.8319,27.852,214800.0
2011-11-11 14:00:00,41.57,41.63,41.53,41.57,412400.0,27.8453,27.8855,27.8185,27.8453,412400.0
2011-11-11 14:30:00,41.58,41.66,41.49,41.52,354000.0,27.852,27.9056,27.7917,27.8118,354000.0
2011-11-11 15:00:00,41.51,41.54,41.42,41.5,639900.0,27.8051,27.8252,27.7448,27.7984,639900.0
2011-11-11 15:30:00,41.5,41.65,41.42,41.62,1122900.0,27.7984,27.8989,27.7448,27.8788,1122900.0
2011-11-14 09:30:00,41.3,41.44,41.11,41.16,1111000.0,27.6644,27.7582,27.5372,27.5707,1111000.0
2011-11-14 10:00:00,41.16,41.3,41.07,41.27,755700.0,27.5707,27.6644,27.5104,27.6443,755700.0
2011-11-14 10:30:00,41.26,41.27,41.1,41.22,476800.0,27.6376,27.6443,27.5305,27.6108,476800.0
2011-11-14 11:00:00,41.22,41.37,41.21,41.31,624700.0,27.6108,27.7113,27.6041,27.6711,624700.0
2011-11-14 11:30:00,41.31,41.37,41.14,41.2,356400.0,27.6711,27.7113,27.5573,27.5974,356400.0
2011-11-14 12:00:00,41.2,41.22,40.97,41.02,425700.0,27.5974,27.6108,27.4434,27.4769,425700.0
2011-11-14 12:30:00,41.02,41.08,40.94,41.06,427900.0,27.4769,27.5171,27.4233,27.5037,427900.0
2011-11-14 13:00:00,41.05,41.11,41.0,41.1,392500.0,27.497,27.5372,27.4635,27.5305,392500.0
2011-11-14 13:30:00,41.11,41.18,41.04,41.07,259700.0,27.5372,27.5841,27.4903,27.5104,259700.0
2011-11-14 14:00:00,41.08,41.16,41.0,41.0,279600.0,27.5171,27.5707,27.4635,27.4635,279600.0
2011-11-14 14:30:00,41.01,41.02,40.88,40.89,578600.0,27.4702,27.4769,27.3831,27.3898,578600.0
2011-11-14 15:00:00,40.88,41.0,40.87,40.98,803400.0,27.3831,27.4635,27.3764,27.4501,803400.0
2011-11-14 15:30:00,40.97,41.14,40.97,41.12,961200.0,27.4434,27.5573,27.4434,27.5439,961200.0
2011-11-15 09:30:00,41.05,41.26,40.92,41.19,1329600.0,27.497,27.6376,27.4099,27.5907,1329600.0
2011-11-15 10:00:00,41.18,41.2,40.97,41.12,727100.0,27.5841,27.5974,27.4434,27.5439,727100.0
2011-11-15 10:30:00,41.11,41.22,41.0,41.0,501400.0,27.5372,27.6108,27.4635,27.4635,501400.0
2011-11-15 11:00:00,41.0,41.1,40.86,40.91,620900.0,27.4635,27.5305,27.3697,27.4032,620900.0
2011-11-15 11:30:00,40.9,40.98,40.77,40.97,478500.0,27.3965,27.4501,27.3094,27.4434,478500.0
2011-11-15 12:00:00,40.97,41.17,40.96,41.15,358600.0,27.4434,27.5774,27.4367,27.564,358600.0
2011-11-15 12:30:00,41.16,41.29,41.13,41.29,522700.0,27.5707,27.6577,27.5506,27.6577,522700.0
2011-11-15 13:00:00,41.29,41.36,41.26,41.32,443100.0,27.6577,27.7046,27.6376,27.6778,443100.0
2011-11-15 13:30:00,41.32,41.45,41.3,41.4,326100.0,27.6778,27.7649,27.6644,27.7314,326100.0
2011-11-15 14:00:00,41.4,41.47,41.35,41.38,569500.0,27.7314,27.7783,27.6979,27.718,569500.0
2011-11-15 14:30:00,41.38,41.48,41.38,41.44,520800.0,27.718,27.785,27.718,27.7582,520800.0
2011-11-15 15:00:00,41.44,41.55,41.43,41.55,628900.0,27.7582,27.8319,27.7515,27.8319,628900.0
2011-11-15 15:30:00,41.55,41.56,41.22,41.29,3960800.0,27.8319,27.8386,27.6108,27.6577,3960800.0
2011-11-16 09:30:00,40.59,40.72,40.56,40.63,4142500.0,27.1888,27.2759,27.1687,27.2156,4142500.0
2011-11-16 10:00:00,40.63,40.66,40.47,40.53,3732900.0,27.2156,27.2357,27.1085,27.1487,3732900.0
2011-11-16 10:30:00,40.53,40.82,40.49,40.8,3418600.0,27.1487,27.3429,27.1219,27.3295,3418600.0
2011-11-16 11:00:00,40.8,40.94,40.8,40.85,862600.0,27.3295,27.4233,27.3295,27.363,862600.0
2011-11-16 11:30:00,40.85,40.9,40.68,40.69,412300.0,27.363,27.3965,27.2491,27.2558,412300.0
2011-11-16 12:00:00,40.69,40.72,40.64,40.69,311000.0,27.2558,27.2759,27.2223,27.2558,311000.0
2011-11-16 12:30:00,40.69,40.83,40.69,40.77,358600.0,27.2558,27.3496,27.2558,27.3094,358600.0
2011-11-16 13:00:00,40.77,40.91,40.73,40.91,501200.0,27.3094,27.4032,27.2826,27.4032,501200.0
2011-11-16 13:30:00,40.9,41.03,40.85,40.97,1295600.0,27.3965,27.4836,27.363,27.4434,1295600.0
2011-11-16 14:00:00,40.96,40.97,40.87,40.93,378800.0,27.4367,27.4434,27.3764,27.4166,378800.0
2011-11-16 14:30:00,40.94,40.96,40.73,40.78,624100.0,27.4233,27.4367,27.2826,27.3161,624100.0
2011-11-16 15:00:00,40.79,40.82,40.5,40.51,659400.0,27.3228,27.3429,27.1286,27.1353,659400.0
2011-11-16 15:30:00,40.5,40.6,40.28,40.34,4758400.0,27.1286,27.1955,26.9812,27.0214,4758400.0
2011-11-17 09:30:00,40.5,40.51,40.15,40.35,1551300.0,27.1286,27.1353,26.8941,27.0281,1551300.0
2011-11-17 10:00:00,40.34,40.47,40.26,40.45,1221300.0,27.0214,27.1085,26.9678,27.0951,1221300.0
2011-11-17 10:30:00,40.44,40.58,40.34,40.42,913700.0,27.0884,27.1821,27.0214,27.075,913700.0
2011-11-17 11:00:00,40.42,40.46,40.23,40.33,1112900.0,27.075,27.1018,26.9477,27.0147,1112900.0
2011-11-17 11:30:00,40.33,40.4,40.24,40.28,990800.0,27.0147,27.0616,26.9544,26.9812,990800.0
2011-11-17 12:00:00,40.28,40.3,40.0,40.0,755900.0,26.9812,26.9946,26.7936,26.7936,755900.0
2011-11-17 12:30:00,40.0,40.0,39.48,39.7,2095700.0,26.7936,26.7936,26.4453,26.5927,2095700.0
2011-11-17 13:00:00,39.69,39.74,39.5,39.65,597800.0,26.586,26.6195,26.4587,26.5592,597800.0
2011-11-17 13:30:00,39.64,39.67,39.35,39.6,807200.0,26.5525,26.5726,26.3582,26.5257,807200.0
2011-11-17 14:00:00,39.59,39.59,39.35,39.45,1569400.0,26.519,26.519,26.3582,26.4252,1569400.0
2011-11-17 14:30:00,39.45,39.51,39.31,39.42,3702300.0,26.4252,26.4654,26.3314,26.4051,3702300.0
2011-11-17 15:00:00,39.42,39.48,39.25,39.33,3044200.0,26.4051,26.4453,26.2913,26.3448,3044200.0
2011-11-17 15:30:00,39.32,39.36,39.16,39.32,4450500.0,26.3381,26.3649,26.231,26.3381,4450500.0
2011-11-18 09:30:00,39.89,39.9,39.36,39.52,2787200.0,26.72,26.7267,26.3649,26.4721,2787200.0
2011-11-18 10:00:00,39.52,39.56,39.29,39.39,899300.0,26.4721,26.4989,26.3181,26.385,899300.0
2011-11-18 10:30:00,39.39,39.66,39.37,39.6,870500.0,26.385,26.5659,26.3716,26.5257,870500.0
2011-11-18 11:00:00,39.6,39.65,39.5,39.57,832200.0,26.5257,26.5592,26.4587,26.5056,832200.0
2011-11-18 11:30:00,39.58,39.61,39.42,39.45,583400.0,26.5123,26.5324,26.4051,26.4252,583400.0
2011-11-18 12:00:00,39.45,39.45,39.26,39.4,669100.0,26.4252,26.4252,26.298,26.3917,669100.0
2011-11-18 12:30:00,39.39,39.45,39.36,39.39,764200.0,26.385,26.4252,26.3649,26.385,764200.0
2011-11-18 13:00:00,39.39,39.58,39.37,39.53,732400.0,26.385,26.5123,26.3716,26.4788,732400.0
2011-11-18 13:30:00,39.54,39.63,39.53,39.54,716100.0,26.4855,26.5458,26.4788,26.4855,716100.0
2011-11-18 14:00:00,39.54,39.66,39.45,39.51,758200.0,26.4855,26.5659,26.4252,26.4654,758200.0
2011-11-18 14:30:00,39.52,39.59,39.43,39.45,832500.0,26.4721,26.519,26.4118,26.4252,832500.0
2011-11-18 15:00:00,39.45,39.51,39.4,39.45,850000.0,26.4252,26.4654,26.3917,26.4252,850000.0
2011-11-18 15:30:00,39.45,39.53,39.41,39.43,1681100.0,26.4252,26.4788,26.3984,26.4118,1681100.0
2011-11-21 09:30:00,38.44,38.53,38.02,38.09,2449900.0,25.7487,25.809,25.4674,25.5142,2449900.0
2011-11-21 10:00:00,38.09,38.19,38.02,38.1,1627500.0,25.5142,25.5812,25.4674,25.5209,1627500.0
2011-11-21 10:30:00,38.09,38.12,37.86,37.87,1664900.0,25.5142,25.5343,25.3602,25.3669,1664900.0
2011-11-21 11:00:00,37.87,38.03,37.79,37.97,1000700.0,25.3669,25.4741,25.3133,25.4339,1000700.0
2011-11-21 11:30:00,37.96,37.97,37.75,37.93,2360200.0,25.4272,25.4339,25.2865,25.4071,2360200.0
2011-11-21 12:00:00,37.92,38.01,37.9,37.91,617300.0,25.4004,25.4607,25.387,25.3937,617300.0
2011-11-21 12:30:00,37.92,38.02,37.88,37.97,393400.0,25.4004,25.4674,25.3736,25.4339,393400.0
2011-11-21 13:00:00,37.97,38.1,37.96,38.03,672000.0,25.4339,25.5209,25.4272,25.4741,672000.0
2011-11-21 13:30:00,38.03,38.05,37.87,37.88,530300.0,25.4741,25.4874,25.3669,25.3736,530300.0
2011-11-21 14:00:00,37.88,38.19,37.87,38.12,692800.0,25.3736,25.5812,25.3669,25.5343,692800.0
2011-11-21 14:30:00,38.12,38.31,38.11,38.15,591500.0,25.5343,25.6616,25.5276,25.5544,591500.0
2011-11-21 15:00:00,38.15,38.35,38.06,38.29,640100.0,25.5544,25.6884,25.4941,25.6482,640100.0
2011-11-21 15:30:00,38.29,38.37,38.16,38.19,2097200.0,25.6482,25.7018,25.5611,25.5812,2097200.0
2011-11-22 09:30:00,38.36,38.58,38.2,38.4,1669300.0,25.6951,25.8425,25.5879,25.7219,1669300.0
2011-11-22 10:00:00,38.41,38.47,38.27,38.45,1152600.0,25.7286,25.7688,25.6348,25.7554,1152600.0
2011-11-22 10:30:00,38.45,38.48,38.06,38.12,1203700.0,25.7554,25.7755,25.4941,25.5343,1203700.0
2011-11-22 11:00:00,38.12,38.2,38.03,38.09,1170900.0,25.5343,25.5879,25.4741,25.5142,1170900.0
2011-11-22 11:30:00,38.08,38.14,37.95,38.12,1119900.0,25.5075,25.5477,25.4205,25.5343,1119900.0
2011-11-22 12:00:00,38.11,38.47,38.11,38.28,1761200.0,25.5276,25.7688,25.5276,25.6415,1761200.0
2011-11-22 12:30:00,38.28,38.46,38.25,38.45,869300.0,25.6415,25.7621,25.6214,25.7554,869300.0
2011-11-22 13:00:00,38.45,38.6,38.38,38.49,732900.0,25.7554,25.8559,25.7085,25.7822,732900.0
2011-11-22 13:30:00,38.49,38.56,38.37,38.39,644200.0,25.7822,25.8291,25.7018,25.7152,644200.0
2011-11-22 14:00:00,38.39,38.47,38.3,38.33,753700.0,25.7152,25.7688,25.6549,25.675,753700.0
2011-11-22 14:30:00,38.33,38.38,38.24,38.3,1065100.0,25.675,25.7085,25.6147,25.6549,1065100.0
2011-11-22 15:00:00,38.31,38.4,38.26,38.34,1096600.0,25.6616,25.7219,25.6281,25.6817,1096600.0
2011-11-22 15:30:00,38.34,38.43,38.29,38.32,1723400.0,25.6817,25.742,25.6482,25.6683,1723400.0
2011-11-23 09:30:00,37.69,37.72,37.5,37.51,2503200.0,25.2463,25.2664,25.119,25.1257,2503200.0
2011-11-23 10:00:00,37.5,37.51,37.3,37.35,1871400.0,25.119,25.1257,24.9851,25.0186,1871400.0
2011-11-23 10:30:00,37.35,37.46,37.28,37.4,1700800.0,25.0186,25.0922,24.9717,25.0521,1700800.0
2011-11-23 11:00:00,37.4,37.46,37.2,37.24,2417400.0,25.0521,25.0922,24.9181,24.9449,2417400.0
2011-11-23 11:30:00,37.24,37.36,37.22,37.3,2103500.0,24.9449,25.0253,24.9315,24.9851,2103500.0
2011-11-23 12:00:00,37.3,37.41,37.3,37.34,1919000.0,24.9851,25.0587,24.9851,25.0119,1919000.0
2011-11-23 12:30:00,37.33,37.49,37.29,37.45,1435100.0,25.0052,25.1123,24.9784,25.0855,1435100.0
2011-11-23 13:00:00,37.44,37.48,37.34,37.43,976300.0,25.0788,25.1056,25.0119,25.0721,976300.0
2011-11-23 13:30:00,37.43,37.45,37.22,37.24,1458000.0,25.0721,25.0855,24.9315,24.9449,1458000.0
2011-11-23 14:00:00,37.23,37.28,37.13,37.16,1400100.0,24.9382,24.9717,24.8712,24.8913,1400100.0
2011-11-23 14:30:00,37.16,37.27,37.16,37.24,1221800.0,24.8913,24.965,24.8913,24.9449,1221800.0
2011-11-23 15:00:00,37.23,37.37,37.19,37.26,1913600.0,24.9382,25.032,24.9114,24.9583,1913600.0
2011-11-23 15:30:00,37.26,37.43,37.19,37.19,4355200.0,24.9583,25.0721,24.9114,24.9114,4355200.0
2011-11-25 09:30:00,37.21,37.52,37.15,37.31,2570100.0,24.9248,25.1324,24.8846,24.9918,2570100.0
2011-11-25 10:00:00,37.31,37.54,37.3,37.45,1768600.0,24.9918,25.1458,24.9851,25.0855,1768600.0
2011-11-25 10:30:00,37.45,37.59,37.43,37.44,815300.0,25.0855,25.1793,25.0721,25.0788,815300.0
2011-11-25 11:00:00,37.45,37.5,37.37,37.37,645400.0,25.0855,25.119,25.032,25.032,645400.0
2011-11-25 11:30:00,37.37,37.41,37.12,37.17,878000.0,25.032,25.0587,24.8645,24.898,878000.0
2011-11-25 12:00:00,37.16,37.19,37.04,37.18,600000.0,24.8913,24.9114,24.8109,24.9047,600000.0
2011-11-25 12:30:00,37.17,37.19,37.02,37.03,1094300.0,24.898,24.9114,24.7975,24.8042,1094300.0
2011-11-28 09:30:00,38.64,38.68,38.48,38.59,2780900.0,25.8827,25.9094,25.7755,25.8492,2780900.0
2011-11-28 10:00:00,38.58,38.63,38.51,38.6,1505100.0,25.8425,25.876,25.7956,25.8559,1505100.0
2011-11-28 10:30:00,38.61,38.75,38.58,38.61,1678600.0,25.8626,25.9563,25.8425,25.8626,1678600.0
2011-11-28 11:00:00,38.61,38.69,38.58,38.68,903300.0,25.8626,25.9161,25.8425,25.9094,903300.0
2011-11-28 11:30:00,38.68,38.74,38.61,38.63,846900.0,25.9094,25.9496,25.8626,25.876,846900.0
2011-11-28 12:00:00,38.63,38.67,38.58,38.58,776800.0,25.876,25.9027,25.8425,25.8425,776800.0
2011-11-28 12:30:00,38.58,38.59,38.51,38.53,2073500.0,25.8425,25.8492,25.7956,25.809,2073500.0
2011-11-28 13:00:00,38.53,38.69,38.51,38.68,923100.0,25.809,25.9161,25.7956,25.9094,923100.0
2011-11-28 13:30:00,38.68,38.71,38.53,38.55,569700.0,25.9094,25.9295,25.809,25.8224,569700.0
2011-11-28 14:00:00,38.54,38.68,38.53,38.58,795700.0,25.8157,25.9094,25.809,25.8425,795700.0
2011-11-28 14:30:00,38.58,38.59,38.45,38.48,820400.0,25.8425,25.8492,25.7554,25.7755,820400.0
2011-11-28 15:00:00,38.48,38.53,38.31,38.37,1147600.0,25.7755,25.809,25.6616,25.7018,1147600.0
2011-11-28 15:30:00,38.38,38.65,38.35,38.62,3303300.0,25.7085,25.8894,25.6884,25.8693,3303300.0
2011-11-29 09:30:00,38.53,38.77,38.44,38.77,2683200.0,25.809,25.9697,25.7487,25.9697,2683200.0
2011-11-29 10:00:00,38.74,39.01,38.73,38.93,2108800.0,25.9496,26.1305,25.9429,26.0769,2108800.0
2011-11-29 10:30:00,38.93,38.93,38.72,38.77,654500.0,26.0769,26.0769,25.9362,25.9697,654500.0
2011-11-29 11:00:00,38.76,38.83,38.61,38.81,1087700.0,25.963,26.0099,25.8626,25.9965,1087700.0
2011-11-29 11:30:00,38.81,38.9,38.68,38.72,658600.0,25.9965,26.0568,25.9094,25.9362,658600.0
2011-11-29 12:00:00,38.72,38.82,38.71,38.8,218100.0,25.9362,26.0032,25.9295,25.9898,218100.0
2011-11-29 12:30:00,38.79,38.8,38.68,38.73,363900.0,25.9831,25.9898,25.9094,25.9429,363900.0
2011-11-29 13:00:00,38.73,38.73,38.6,38.67,657100.0,25.9429,25.9429,25.8559,25.9027,657100.0
2011-11-29 13:30:00,38.68,38.68,38.46,38.48,876100.0,25.9094,25.9094,25.7621,25.7755,876100.0
2011-11-29 14:00:00,38.48,38.58,38.44,38.57,740500.0,25.7755,25.8425,25.7487,25.8358,740500.0
2011-11-29 14:30:00,38.57,38.64,38.5,38.53,758300.0,25.8358,25.8827,25.7889,25.809,758300.0
2011-11-29 15:00:00,38.53,38.65,38.48,38.56,1277600.0,25.809,25.8894,25.7755,25.8291,1277600.0
2011-11-29 15:30:00,38.57,38.63,38.42,38.44,2044700.0,25.8358,25.876,25.7353,25.7487,2044700.0
2011-11-30 09:30:00,40.3,40.42,40.11,40.37,3115300.0,26.9946,27.075,26.8673,27.0415,3115300.0
2011-11-30 10:00:00,40.37,40.52,40.37,40.52,1814700.0,27.0415,27.142,27.0415,27.142,1814700.0
2011-11-30 10:30:00,40.5,40.66,40.48,40.66,1315400.0,27.1286,27.2357,27.1152,27.2357,1315400.0
2011-11-30 11:00:00,40.66,40.66,40.44,40.46,1425400.0,27.2357,27.2357,27.0884,27.1018,1425400.0
2011-11-30 11:30:00,40.46,40.57,40.44,40.5,1202400.0,27.1018,27.1754,27.0884,27.1286,1202400.0
2011-11-30 12:00:00,40.5,40.51,40.44,40.48,866600.0,27.1286,27.1353,27.0884,27.1152,866600.0
2011-11-30 12:30:00,40.49,40.52,40.46,40.5,1126700.0,27.1219,27.142,27.1018,27.1286,1126700.0
2011-11-30 13:00:00,40.5,40.54,40.42,40.43,976600.0,27.1286,27.1554,27.075,27.0817,976600.0
2011-11-30 13:30:00,40.43,40.5,40.39,40.4,1025800.0,27.0817,27.1286,27.0549,27.0616,1025800.0
2011-11-30 14:00:00,40.41,40.49,40.38,40.46,1317500.0,27.0683,27.1219,27.0482,27.1018,1317500.0
2011-11-30 14:30:00,40.46,40.48,40.38,40.46,1243600.0,27.1018,27.1152,27.0482,27.1018,1243600.0
2011-11-30 15:00:00,40.46,40.6,40.45,40.57,1780400.0,27.1018,27.1955,27.0951,27.1754,1780400.0
2011-11-30 15:30:00,40.57,40.85,40.57,40.81,3806200.0,27.1754,27.363,27.1754,27.3362,3806200.0
2011-12-01 09:30:00,40.81,41.04,40.72,41.01,2569100.0,27.3362,27.4903,27.2759,27.4702,2569100.0
2011-12-01 10:00:00,41.01,41.13,40.94,41.05,1146700.0,27.4702,27.5506,27.4233,27.497,1146700.0
2011-12-01 10:30:00,41.05,41.05,40.79,40.82,1064300.0,27.497,27.497,27.3228,27.3429,1064300.0
2011-12-01 11:00:00,40.83,40.9,40.67,40.7,644100.0,27.3496,27.3965,27.2424,27.2625,644100.0
2011-12-01 11:30:00,40.7,40.84,40.62,40.84,705200.0,27.2625,27.3563,27.2089,27.3563,705200.0
2011-12-01 12:00:00,40.84,40.86,40.77,40.85,792000.0,27.3563,27.3697,27.3094,27.363,792000.0
2011-12-01 12:30:00,40.85,40.87,40.64,40.65,581100.0,27.363,27.3764,27.2223,27.229,581100.0
2011-12-01 13:00:00,40.65,40.83,40.63,40.82,584700.0,27.229,27.3496,27.2156,27.3429,584700.0
2011-12-01 13:30:00,40.82,40.94,40.8,40.93,414900.0,27.3429,27.4233,27.3295,27.4166,414900.0
2011-12-01 14:00:00,40.93,40.94,40.81,40.86,1055100.0,27.4166,27.4233,27.3362,27.3697,1055100.0
2011-12-01 14:30:00,40.85,40.91,40.8,40.83,666700.0,27.363,27.4032,27.3295,27.3496,666700.0
2011-12-01 15:00:00,40.83,40.86,40.74,40.86,921800.0,27.3496,27.3697,27.2893,27.3697,921800.0
2011-12-01 15:30:00,40.86,40.86,40.67,40.73,1523000.0,27.3697,27.3697,27.2424,27.2826,1523000.0
2011-12-02 09:30:00,41.19,41.21,40.96,41.13,2044500.0,27.5907,27.6041,27.4367,27.5506,2044500.0
2011-12-02 10:00:00,41.13,41.26,41.12,41.21,1144800.0,27.5506,27.6376,27.5439,27.6041,1144800.0
2011-12-02 10:30:00,41.21,41.24,41.06,41.11,1091600.0,27.6041,27.6242,27.5037,27.5372,1091600.0
2011-12-02 11:00:00,41.11,41.13,40.89,41.01,1628400.0,27.5372,27.5506,27.3898,27.4702,1628400.0
2011-12-02 11:30:00,41.02,41.07,40.77,40.84,903600.0,27.4769,27.5104,27.3094,27.3563,903600.0
2011-12-02 12:00:00,40.84,40.86,40.72,40.79,4109100.0,27.3563,27.3697,27.2759,27.3228,4109100.0
2011-12-02 12:30:00,40.79,40.87,40.75,40.84,524500.0,27.3228,27.3764,27.296,27.3563,524500.0
2011-12-02 13:00:00,40.83,40.84,40.67,40.74,442200.0,27.3496,27.3563,27.2424,27.2893,442200.0
2011-12-02 13:30:00,40.73,40.79,40.69,40.75,498500.0,27.2826,27.3228,27.2558,27.296,498500.0
2011-12-02 14:00:00,40.75,40.78,40.64,40.76,900400.0,27.296,27.3161,27.2223,27.3027,900400.0
2011-12-02 14:30:00,40.76,40.77,40.59,40.6,951000.0,27.3027,27.3094,27.1888,27.1955,951000.0
2011-12-02 15:00:00,40.6,40.78,40.59,40.74,2978800.0,27.1955,27.3161,27.1888,27.2893,2978800.0
2011-12-02 15:30:00,40.73,40.79,40.63,40.63,2866600.0,27.2826,27.3228,27.2156,27.2156,2866600.0
2011-12-05 09:30:00,41.38,41.39,41.24,41.29,2304300.0,27.718,27.7247,27.6242,27.6577,2304300.0
2011-12-05 10:00:00,41.28,41.35,41.15,41.32,11978000.0,27.651,27.6979,27.564,27.6778,11978000.0
2011-12-05 10:30:00,41.32,41.36,41.25,41.27,2041200.0,27.6778,27.7046,27.6309,27.6443,2041200.0
2011-12-05 11:00:00,41.26,41.3,41.2,41.24,1273400.0,27.6376,27.6644,27.5974,27.6242,1273400.0
2011-12-05 11:30:00,41.24,41.25,41.19,41.22,700000.0,27.6242,27.6309,27.5907,27.6108,700000.0
2011-12-05 12:00:00,41.22,41.29,41.21,41.28,716700.0,27.6108,27.6577,27.6041,27.651,716700.0
2011-12-05 12:30:00,41.28,41.39,41.27,41.38,782300.0,27.651,27.7247,27.6443,27.718,782300.0
2011-12-05 13:00:00,41.37,41.39,41.3,41.32,1153300.0,27.7113,27.7247,27.6644,27.6778,1153300.0
2011-12-05 13:30:00,41.32,41.36,41.11,41.16,3423800.0,27.6778,27.7046,27.5372,27.5707,3423800.0
2011-12-05 14:00:00,41.16,41.16,41.02,41.13,2890300.0,27.5707,27.5707,27.4769,27.5506,2890300.0
2011-12-05 14:30:00,41.12,41.25,41.11,41.23,2036200.0,27.5439,27.6309,27.5372,27.6175,2036200.0
2011-12-05 15:00:00,41.23,41.28,41.0,41.08,3517800.0,27.6175,27.651,27.4635,27.5171,3517800.0
2011-12-05 15:30:00,41.07,41.31,41.05,41.31,3165800.0,27.5104,27.6711,27.497,27.6711,3165800.0
2011-12-06 09:30:00,40.72,40.78,40.48,40.59,1622100.0,27.2759,27.3161,27.1152,27.1888,1622100.0
2011-12-06 10:00:00,40.59,40.7,40.51,40.64,1279100.0,27.1888,27.2625,27.1353,27.2223,1279100.0
2011-12-06 10:30:00,40.64,40.69,40.49,40.51,782600.0,27.2223,27.2558,27.1219,27.1353,782600.0
2011-12-06 11:00:00,40.5,40.53,40.44,40.49,839900.0,27.1286,27.1487,27.0884,27.1219,839900.0
2011-12-06 11:30:00,40.48,40.59,40.41,40.59,501700.0,27.1152,27.1888,27.0683,27.1888,501700.0
2011-12-06 12:00:00,40.59,40.63,40.52,40.6,651700.0,27.1888,27.2156,27.142,27.1955,651700.0
2011-12-06 12:30:00,40.6,40.69,40.58,40.65,436200.0,27.1955,27.2558,27.1821,27.229,436200.0
2011-12-06 13:00:00,40.65,40.75,40.57,40.73,470000.0,27.229,27.296,27.1754,27.2826,470000.0
2011-12-06 13:30:00,40.73,40.75,40.63,40.67,469300.0,27.2826,27.296,27.2156,27.2424,469300.0
2011-12-06 14:00:00,40.66,40.75,40.62,40.73,643600.0,27.2357,27.296,27.2089,27.2826,643600.0
2011-12-06 14:30:00,40.72,40.91,40.72,40.88,2300900.0,27.2759,27.4032,27.2759,27.3831,2300900.0
2011-12-06 15:00:00,40.87,40.95,40.73,40.73,1592800.0,27.3764,27.43,27.2826,27.2826,1592800.0
2011-12-06 15:30:00,40.74,40.85,40.69,40.69,1825000.0,27.2893,27.363,27.2558,27.2558,1825000.0
2011-12-07 09:30:00,40.61,40.62,40.39,40.6,3725200.0,27.2022,27.2089,27.0549,27.1955,3725200.0
2011-12-07 10:00:00,40.59,40.64,40.5,40.55,2567400.0,27.1888,27.2223,27.1286,27.1621,2567400.0
2011-12-07 10:30:00,40.55,40.7,40.48,40.68,3782400.0,27.1621,27.2625,27.1152,27.2491,3782400.0
2011-12-07 11:00:00,40.68,40.8,40.66,40.77,978600.0,27.2491,27.3295,27.2357,27.3094,978600.0
2011-12-07 11:30:00,40.78,40.83,40.72,40.75,951000.0,27.3161,27.3496,27.2759,27.296,951000.0
2011-12-07 12:00:00,40.76,40.89,40.7,40.87,612700.0,27.3027,27.3898,27.2625,27.3764,612700.0
2011-12-07 12:30:00,40.87,40.89,40.82,40.86,694900.0,27.3764,27.3898,27.3429,27.3697,694900.0
2011-12-07 13:00:00,40.86,40.87,40.76,40.86,569300.0,27.3697,27.3764,27.3027,27.3697,569300.0
2011-12-07 13:30:00,40.86,40.87,40.71,40.74,1820800.0,27.3697,27.3764,27.2692,27.2893,1820800.0
2011-12-07 14:00:00,40.74,40.79,40.64,40.74,613500.0,27.2893,27.3228,27.2223,27.2893,613500.0
2011-12-07 14:30:00,40.74,40.75,40.55,40.61,1229000.0,27.2893,27.296,27.1621,27.2022,1229000.0
2011-12-07 15:00:00,40.61,40.83,40.6,40.78,2469300.0,27.2022,27.3496,27.1955,27.3161,2469300.0
2011-12-07 15:30:00,40.79,41.08,40.75,40.92,4602300.0,27.3228,27.5171,27.296,27.4099,4602300.0
2011-12-08 09:30:00,40.3,40.44,40.22,40.23,2907200.0,26.9946,27.0884,26.941,26.9477,2907200.0
2011-12-08 10:00:00,40.21,40.25,39.88,39.89,1243700.0,26.9343,26.9611,26.7133,26.72,1243700.0
2011-12-08 10:30:00,39.89,40.15,39.88,39.95,895800.0,26.72,26.8941,26.7133,26.7601,895800.0
2011-12-08 11:00:00,39.95,39.97,39.73,39.76,922100.0,26.7601,26.7735,26.6128,26.6329,922100.0
2011-12-08 11:30:00,39.76,39.86,39.65,39.83,660800.0,26.6329,26.6999,26.5592,26.6798,660800.0
2011-12-08 12:00:00,39.83,39.92,39.74,39.83,425200.0,26.6798,26.7401,26.6195,26.6798,425200.0
2011-12-08 12:30:00,39.83,39.85,39.71,39.74,796700.0,26.6798,26.6932,26.5994,26.6195,796700.0
2011-12-08 13:00:00,39.73,39.73,39.49,39.63,1112100.0,26.6128,26.6128,26.452,26.5458,1112100.0
2011-12-08 13:30:00,39.63,39.7,39.58,39.7,496000.0,26.5458,26.5927,26.5123,26.5927,496000.0
2011-12-08 14:00:00,39.68,39.73,39.58,39.67,484000.0,26.5793,26.6128,26.5123,26.5726,484000.0
2011-12-08 14:30:00,39.66,39.69,39.49,39.57,542700.0,26.5659,26.586,26.452,26.5056,542700.0
2011-12-08 15:00:00,39.56,39.79,39.56,39.73,850000.0,26.4989,26.653,26.4989,26.6128,850000.0
2011-12-08 15:30:00,39.73,39.89,39.37,39.51,2462200.0,26.6128,26.72,26.3716,26.4654,2462200.0
2011-12-09 09:30:00,39.57,39.99,39.57,39.9,2457800.0,26.5056,26.7869,26.5056,26.7267,2457800.0
2011-12-09 10:00:00,39.91,40.07,39.89,39.94,1049800.0,26.7334,26.8405,26.72,26.7534,1049800.0
2011-12-09 10:30:00,39.95,40.08,39.82,40.06,919000.0,26.7601,26.8472,26.6731,26.8338,919000.0
2011-12-09 11:00:00,40.05,40.19,40.05,40.19,664600.0,26.8271,26.9209,26.8271,26.9209,664600.0
2011-12-09 11:30:00,40.18,40.27,40.13,40.14,496400.0,26.9142,26.9745,26.8807,26.8874,496400.0
2011-12-09 12:00:00,40.14,40.24,40.1,40.16,794800.0,26.8874,26.9544,26.8606,26.9008,794800.0
2011-12-09 12:30:00,40.16,40.24,40.13,40.16,754200.0,26.9008,26.9544,26.8807,26.9008,754200.0
2011-12-09 13:00:00,40.16,40.24,40.11,40.23,734400.0,26.9008,26.9544,26.8673,26.9477,734400.0
2011-12-09 13:30:00,40.23,40.25,40.19,40.21,980700.0,26.9477,26.9611,26.9209,26.9343,980700.0
2011-12-09 14:00:00,40.22,40.27,40.15,40.25,1994200.0,26.941,26.9745,26.8941,26.9611,1994200.0
2011-12-09 14:30:00,40.25,40.34,40.24,40.27,671400.0,26.9611,27.0214,26.9544,26.9745,671400.0
2011-12-09 15:00:00,40.28,40.29,40.2,40.24,1031000.0,26.9812,26.9879,26.9276,26.9544,1031000.0
2011-12-09 15:30:00,40.24,40.29,40.11,40.19,1965100.0,26.9544,26.9879,26.8673,26.9209,1965100.0
2011-12-12 09:30:00,39.12,39.14,38.88,38.91,2013400.0,26.2042,26.2176,26.0434,26.0635,2013400.0
2011-12-12 10:00:00,38.91,38.96,38.72,38.79,1410000.0,26.0635,26.097,25.9362,25.9831,1410000.0
2011-12-12 10:30:00,38.78,38.84,38.73,38.8,1355300.0,25.9764,26.0166,25.9429,25.9898,1355300.0
2011-12-12 11:00:00,38.8,38.83,38.71,38.76,1448300.0,25.9898,26.0099,25.9295,25.963,1448300.0
2011-12-12 11:30:00,38.76,38.78,38.5,38.58,1161200.0,25.963,25.9764,25.7889,25.8425,1161200.0
2011-12-12 12:00:00,38.58,38.66,38.55,38.64,726300.0,25.8425,25.8961,25.8224,25.8827,726300.0
2011-12-12 12:30:00,38.64,38.74,38.63,38.66,775600.0,25.8827,25.9496,25.876,25.8961,775600.0
2011-12-12 13:00:00,38.66,38.68,38.55,38.67,1104000.0,25.8961,25.9094,25.8224,25.9027,1104000.0
2011-12-12 13:30:00,38.67,38.76,38.65,38.73,928300.0,25.9027,25.963,25.8894,25.9429,928300.0
2011-12-12 14:00:00,38.72,38.74,38.59,38.72,898900.0,25.9362,25.9496,25.8492,25.9362,898900.0
2011-12-12 14:30:00,38.71,38.76,38.63,38.72,1354700.0,25.9295,25.963,25.876,25.9362,1354700.0
2011-12-12 15:00:00,38.73,38.76,38.6,38.74,1842400.0,25.9429,25.963,25.8559,25.9496,1842400.0
2011-12-12 15:30:00,38.73,38.89,38.7,38.75,5422300.0,25.9429,26.0501,25.9228,25.9563,5422300.0
2011-12-13 09:30:00,39.13,39.29,39.08,39.22,1920500.0,26.2109,26.3181,26.1774,26.2712,1920500.0
2011-12-13 10:00:00,39.22,39.3,39.15,39.15,2753300.0,26.2712,26.3247,26.2243,26.2243,2753300.0
2011-12-13 10:30:00,39.15,39.22,38.93,38.98,3063700.0,26.2243,26.2712,26.0769,26.1104,3063700.0
2011-12-13 11:00:00,38.98,39.0,38.82,38.97,2700700.0,26.1104,26.1238,26.0032,26.1037,2700700.0
2011-12-13 11:30:00,38.96,39.05,38.92,39.04,941000.0,26.097,26.1573,26.0702,26.1506,941000.0
2011-12-13 12:00:00,39.04,39.05,38.9,38.91,738300.0,26.1506,26.1573,26.0568,26.0635,738300.0
2011-12-13 12:30:00,38.92,38.98,38.84,38.95,637800.0,26.0702,26.1104,26.0166,26.0903,637800.0
2011-12-13 13:00:00,38.95,39.02,38.89,38.95,1039900.0,26.0903,26.1372,26.0501,26.0903,1039900.0
2011-12-13 13:30:00,38.94,39.01,38.9,38.96,888900.0,26.0836,26.1305,26.0568,26.097,888900.0
2011-12-13 14:00:00,38.96,39.06,38.72,38.86,1593500.0,26.097,26.164,25.9362,26.03,1593500.0
2011-12-13 14:30:00,38.85,38.85,38.52,38.66,1970200.0,26.0233,26.0233,25.8023,25.8961,1970200.0
2011-12-13 15:00:00,38.67,38.75,38.38,38.44,1327400.0,25.9027,25.9563,25.7085,25.7487,1327400.0
2011-12-13 15:30:00,38.44,38.5,38.3,38.46,4138700.0,25.7487,25.7889,25.6549,25.7621,4138700.0
2011-12-14 09:30:00,38.34,38.51,38.17,38.27,1477700.0,25.6817,25.7956,25.5678,25.6348,1477700.0
2011-12-14 10:00:00,38.26,38.26,38.08,38.2,1650000.0,25.6281,25.6281,25.5075,25.5879,1650000.0
2011-12-14 10:30:00,38.2,38.26,38.01,38.01,961200.0,25.5879,25.6281,25.4607,25.4607,961200.0
2011-12-14 11:00:00,38.01,38.08,37.94,37.97,654900.0,25.4607,25.5075,25.4138,25.4339,654900.0
2011-12-14 11:30:00,37.96,38.08,37.9,38.02,705600.0,25.4272,25.5075,25.387,25.4674,705600.0
2011-12-14 12:00:00,38.02,38.13,37.98,38.07,1476800.0,25.4674,25.541,25.4406,25.5008,1476800.0
2011-12-14 12:30:00,38.07,38.21,38.07,38.18,751900.0,25.5008,25.5946,25.5008,25.5745,751900.0
2011-12-14 13:00:00,38.17,38.28,38.1,38.26,457400.0,25.5678,25.6415,25.5209,25.6281,457400.0
2011-12-14 13:30:00,38.27,38.28,38.09,38.11,887500.0,25.6348,25.6415,25.5142,25.5276,887500.0
2011-12-14 14:00:00,38.1,38.11,37.97,38.07,1369600.0,25.5209,25.5276,25.4339,25.5008,1369600.0
2011-12-14 14:30:00,38.07,38.09,37.84,37.9,2317600.0,25.5008,25.5142,25.3468,25.387,2317600.0
2011-12-14 15:00:00,37.89,37.99,37.83,37.97,2240700.0,25.3803,25.4473,25.3401,25.4339,2240700.0
2011-12-14 15:30:00,37.97,38.0,37.86,37.88,2813500.0,25.4339,25.454,25.3602,25.3736,2813500.0
2011-12-15 09:30:00,38.64,38.64,38.41,38.5,1440200.0,25.8827,25.8827,25.7286,25.7889,1440200.0
2011-12-15 10:00:00,38.49,38.59,38.32,38.33,1428700.0,25.7822,25.8492,25.6683,25.675,1428700.0
2011-12-15 10:30:00,38.34,38.35,38.11,38.19,1085500.0,25.6817,25.6884,25.5276,25.5812,1085500.0
2011-12-15 11:00:00,38.2,38.42,38.16,38.4,1679300.0,25.5879,25.7353,25.5611,25.7219,1679300.0
2011-12-15 11:30:00,38.39,38.44,38.21,38.21,2226100.0,25.7152,25.7487,25.5946,25.5946,2226100.0
2011-12-15 12:00:00,38.25,38.39,38.23,38.34,661400.0,25.6214,25.7152,25.608,25.6817,661400.0
2011-12-15 12:30:00,38.35,38.37,38.2,38.23,456700.0,25.6884,25.7018,25.5879,25.608,456700.0
2011-12-15 13:00:00,38.23,38.29,38.2,38.26,361700.0,25.608,25.6482,25.5879,25.6281,361700.0
2011-12-15 13:30:00,38.25,38.29,38.13,38.16,618700.0,25.6214,25.6482,25.541,25.5611,618700.0
2011-12-15 14:00:00,38.17,38.23,38.11,38.13,566300.0,25.5678,25.608,25.5276,25.541,566300.0
2011-12-15 14:30:00,38.12,38.16,38.03,38.05,776400.0,25.5343,25.5611,25.4741,25.4874,776400.0
2011-12-15 15:00:00,38.05,38.17,38.05,38.13,1144900.0,25.4874,25.5678,25.4874,25.541,1144900.0
2011-12-15 15:30:00,38.12,38.18,38.07,38.14,2075200.0,25.5343,25.5745,25.5008,25.5477,2075200.0
2011-12-16 09:30:00,38.52,38.6,38.37,38.51,1708000.0,25.8023,25.8559,25.7018,25.7956,1708000.0
2011-12-16 10:00:00,38.51,38.67,38.46,38.58,1338600.0,25.7956,25.9027,25.7621,25.8425,1338600.0
2011-12-16 10:30:00,38.59,38.7,38.55,38.61,2846900.0,25.8492,25.9228,25.8224,25.8626,2846900.0
2011-12-16 11:00:00,38.62,38.66,38.53,38.63,3471000.0,25.8693,25.8961,25.809,25.876,3471000.0
2011-12-16 11:30:00,38.62,38.64,38.44,38.46,4768100.0,25.8693,25.8827,25.7487,25.7621,4768100.0
2011-12-16 12:00:00,38.46,38.52,38.4,38.41,1267500.0,25.7621,25.8023,25.7219,25.7286,1267500.0
2011-12-16 12:30:00,38.42,38.45,38.26,38.4,1198300.0,25.7353,25.7554,25.6281,25.7219,1198300.0
2011-12-16 13:00:00,38.4,38.48,38.38,38.44,555900.0,25.7219,25.7755,25.7085,25.7487,555900.0
2011-12-16 13:30:00,38.44,38.5,38.34,38.38,806100.0,25.7487,25.7889,25.6817,25.7085,806100.0
2011-12-16 14:00:00,38.38,38.43,38.32,38.33,887700.0,25.7085,25.742,25.6683,25.675,887700.0
2011-12-16 14:30:00,38.34,38.42,38.32,38.37,856200.0,25.6817,25.7353,25.6683,25.7018,856200.0
2011-12-16 15:00:00,38.37,38.47,38.32,38.35,893700.0,25.7018,25.7688,25.6683,25.6884,893700.0
2011-12-16 15:30:00,38.35,38.51,38.35,38.39,2492700.0,25.6884,25.7956,25.6884,25.7152,2492700.0
2011-12-19 09:30:00,38.1,38.14,37.87,37.94,1878500.0,25.5209,25.5477,25.3669,25.4138,1878500.0
2011-12-19 10:00:00,37.94,37.96,37.86,37.9,1290200.0,25.4138,25.4272,25.3602,25.387,1290200.0
2011-12-19 10:30:00,37.9,38.02,37.76,37.82,1434100.0,25.387,25.4674,25.2932,25.3334,1434100.0
2011-12-19 11:00:00,37.81,37.83,37.67,37.8,1000100.0,25.3267,25.3401,25.2329,25.32,1000100.0
2011-12-19 11:30:00,37.81,37.82,37.66,37.67,914600.0,25.3267,25.3334,25.2262,25.2329,914600.0
2011-12-19 12:00:00,37.67,37.74,37.65,37.72,506800.0,25.2329,25.2798,25.2195,25.2664,506800.0
2011-12-19 12:30:00,37.72,37.72,37.63,37.7,504200.0,25.2664,25.2664,25.2061,25.253,504200.0
2011-12-19 13:00:00,37.7,37.74,37.66,37.68,790700.0,25.253,25.2798,25.2262,25.2396,790700.0
2011-12-19 13:30:00,37.69,37.75,37.61,37.71,439400.0,25.2463,25.2865,25.1927,25.2597,439400.0
2011-12-19 14:00:00,37.71,37.72,37.6,37.61,417000.0,25.2597,25.2664,25.186,25.1927,417000.0
2011-12-19 14:30:00,37.61,37.66,37.58,37.65,605200.0,25.1927,25.2262,25.1726,25.2195,605200.0
2011-12-19 15:00:00,37.65,37.65,37.39,37.4,1694300.0,25.2195,25.2195,25.0454,25.0521,1694300.0
2011-12-19 15:30:00,37.4,37.45,37.34,37.42,4404500.0,25.0521,25.0855,25.0119,25.0654,4404500.0
2011-12-20 09:30:00,38.43,38.74,38.41,38.66,2334900.0,25.742,25.9496,25.7286,25.8961,2334900.0
2011-12-20 10:00:00,38.66,38.79,38.64,38.78,2259400.0,25.8961,25.9831,25.8827,25.9764,2259400.0
2011-12-20 10:30:00,38.78,38.84,38.74,38.79,1572800.0,25.9764,26.0166,25.9496,25.9831,1572800.0
2011-12-20 11:00:00,38.8,38.86,38.75,38.76,1188500.0,25.9898,26.03,25.9563,25.963,1188500.0
2011-12-20 11:30:00,38.77,38.83,38.69,38.8,1051600.0,25.9697,26.0099,25.9161,25.9898,1051600.0
2011-12-20 12:00:00,38.79,38.8,38.73,38.8,679900.0,25.9831,25.9898,25.9429,25.9898,679900.0
2011-12-20 12:30:00,38.79,38.8,38.75,38.78,989600.0,25.9831,25.9898,25.9563,25.9764,989600.0
2011-12-20 13:00:00,38.78,38.92,38.78,38.87,945400.0,25.9764,26.0702,25.9764,26.0367,945400.0
2011-12-20 13:30:00,38.87,38.88,38.81,38.82,652300.0,26.0367,26.0434,25.9965,26.0032,652300.0
2011-12-20 14:00:00,38.82,38.85,38.76,38.85,893000.0,26.0032,26.0233,25.963,26.0233,893000.0
2011-12-20 14:30:00,38.85,38.97,38.84,38.93,878500.0,26.0233,26.1037,26.0166,26.0769,878500.0
2011-12-20 15:00:00,38.94,38.96,38.87,38.91,1676200.0,26.0836,26.097,26.0367,26.0635,1676200.0
2011-12-20 15:30:00,38.91,38.95,38.84,38.89,3795200.0,26.0635,26.0903,26.0166,26.0501,3795200.0
2011-12-21 09:30:00,37.92,37.93,37.68,37.76,3189600.0,26.0031,26.01,25.8385,25.8934,3189600.0
2011-12-21 10:00:00,37.75,37.87,37.61,37.79,1604300.0,25.8865,25.9688,25.7905,25.914,1604300.0
2011-12-21 10:30:00,37.78,37.89,37.69,37.74,1157700.0,25.9071,25.9825,25.8454,25.8797,1157700.0
2011-12-21 11:00:00,37.74,37.75,37.64,37.73,1320400.0,25.8797,25.8865,25.8111,25.8728,1320400.0
2011-12-21 11:30:00,37.73,37.77,37.68,37.75,684300.0,25.8728,25.9003,25.8385,25.8865,684300.0
2011-12-21 12:00:00,37.75,37.78,37.57,37.6,945400.0,25.8865,25.9071,25.7631,25.7837,945400.0
2011-12-21 12:30:00,37.6,37.8,37.6,37.78,783100.0,25.7837,25.9208,25.7837,25.9071,783100.0
2011-12-21 13:00:00,37.79,37.85,37.75,37.79,723500.0,25.914,25.9551,25.8865,25.914,723500.0
2011-12-21 13:30:00,37.8,37.91,37.74,37.9,1062000.0,25.9208,25.9963,25.8797,25.9894,1062000.0
2011-12-21 14:00:00,37.9,37.98,37.88,37.95,2724800.0,25.9894,26.0443,25.9757,26.0237,2724800.0
2011-12-21 14:30:00,37.96,38.02,37.9,37.97,2518000.0,26.0305,26.0717,25.9894,26.0374,2518000.0
2011-12-21 15:00:00,37.96,38.11,37.92,38.07,1349500.0,26.0305,26.1334,26.0031,26.106,1349500.0
2011-12-21 15:30:00,38.08,38.21,38.05,38.17,2989400.0,26.1128,26.202,26.0923,26.1745,2989400.0
2011-12-22 09:30:00,38.28,38.53,38.22,38.47,3484600.0,26.25,26.4214,26.2088,26.3803,3484600.0
2011-12-22 10:00:00,38.47,38.53,38.38,38.49,1455700.0,26.3803,26.4214,26.3186,26.394,1455700.0
2011-12-22 10:30:00,38.49,38.5,38.34,38.45,1407300.0,26.394,26.4008,26.2911,26.3666,1407300.0
2011-12-22 11:00:00,38.44,38.5,38.39,38.43,1338300.0,26.3597,26.4008,26.3254,26.3528,1338300.0
2011-12-22 11:30:00,38.42,38.45,38.37,38.43,1170800.0,26.346,26.3666,26.3117,26.3528,1170800.0
2011-12-22 12:00:00,38.43,38.55,38.41,38.55,950800.0,26.3528,26.4351,26.3391,26.4351,950800.0
2011-12-22 12:30:00,38.55,38.56,38.48,38.51,790700.0,26.4351,26.442,26.3871,26.4077,790700.0
2011-12-22 13:00:00,38.5,38.55,38.46,38.54,947900.0,26.4008,26.4351,26.3734,26.4283,947900.0
2011-12-22 13:30:00,38.54,38.58,38.5,38.54,4255100.0,26.4283,26.4557,26.4008,26.4283,4255100.0
2011-12-22 14:00:00,38.54,38.59,38.51,38.59,1418400.0,26.4283,26.4626,26.4077,26.4626,1418400.0
2011-12-22 14:30:00,38.58,38.59,38.52,38.53,1827900.0,26.4557,26.4626,26.4146,26.4214,1827900.0
2011-12-22 15:00:00,38.53,38.61,38.5,38.58,1668400.0,26.4214,26.4763,26.4008,26.4557,1668400.0
2011-12-22 15:30:00,38.58,38.61,38.52,38.57,2894700.0,26.4557,26.4763,26.4146,26.4488,2894700.0
2011-12-23 09:30:00,38.56,38.56,38.43,38.52,1891600.0,26.442,26.442,26.3528,26.4146,1891600.0
2011-12-23 10:00:00,38.52,38.55,38.46,38.52,1369200.0,26.4146,26.4351,26.3734,26.4146,1369200.0
2011-12-23 10:30:00,38.52,38.61,38.51,38.57,1663700.0,26.4146,26.4763,26.4077,26.4488,1663700.0
2011-12-23 11:00:00,38.56,38.61,38.55,38.58,1190300.0,26.442,26.4763,26.4351,26.4557,1190300.0
2011-12-23 11:30:00,38.59,38.63,38.58,38.61,1085900.0,26.4626,26.49,26.4557,26.4763,1085900.0
2011-12-23 12:00:00,38.61,38.64,38.57,38.64,941900.0,26.4763,26.4968,26.4488,26.4968,941900.0
2011-12-23 12:30:00,38.64,38.68,38.62,38.64,449100.0,26.4968,26.5243,26.4831,26.4968,449100.0
2011-12-23 13:00:00,38.64,38.64,38.58,38.6,724600.0,26.4968,26.4968,26.4557,26.4694,724600.0
2011-12-23 13:30:00,38.6,38.64,38.59,38.64,409200.0,26.4694,26.4968,26.4626,26.4968,409200.0
2011-12-23 14:00:00,38.63,38.64,38.61,38.61,499500.0,26.49,26.4968,26.4763,26.4763,499500.0
2011-12-23 14:30:00,38.61,38.63,38.6,38.61,330300.0,26.4763,26.49,26.4694,26.4763,330300.0
2011-12-23 15:00:00,38.61,38.63,38.55,38.55,748500.0,26.4763,26.49,26.4351,26.4351,748500.0
2011-12-23 15:30:00,38.56,38.73,38.54,38.72,878400.0,26.442,26.5586,26.4283,26.5517,878400.0
2011-12-27 09:30:00,38.43,38.53,38.33,38.45,1076600.0,26.3528,26.4214,26.2843,26.3666,1076600.0
2011-12-27 10:00:00,38.45,38.5,38.41,38.45,859600.0,26.3666,26.4008,26.3391,26.3666,859600.0
2011-12-27 10:30:00,38.45,38.46,38.31,38.34,633600.0,26.3666,26.3734,26.2705,26.2911,633600.0
2011-12-27 11:00:00,38.34,38.41,38.32,38.41,694300.0,26.2911,26.3391,26.2774,26.3391,694300.0
2011-12-27 11:30:00,38.41,38.45,38.4,38.45,608800.0,26.3391,26.3666,26.3323,26.3666,608800.0
2011-12-27 12:00:00,38.45,38.49,38.44,38.48,738300.0,26.3666,26.394,26.3597,26.3871,738300.0
2011-12-27 12:30:00,38.48,38.5,38.44,38.45,765100.0,26.3871,26.4008,26.3597,26.3666,765100.0
2011-12-27 13:00:00,38.44,38.46,38.42,38.45,532800.0,26.3597,26.3734,26.346,26.3666,532800.0
2011-12-27 13:30:00,38.44,38.51,38.44,38.51,1014500.0,26.3597,26.4077,26.3597,26.4077,1014500.0
2011-12-27 14:00:00,38.51,38.57,38.44,38.48,2692900.0,26.4077,26.4488,26.3597,26.3871,2692900.0
2011-12-27 14:30:00,38.49,38.54,38.46,38.51,1041000.0,26.394,26.4283,26.3734,26.4077,1041000.0
2011-12-27 15:00:00,38.51,38.52,38.46,38.47,925700.0,26.4077,26.4146,26.3734,26.3803,925700.0
2011-12-27 15:30:00,38.48,38.48,38.4,38.42,1238000.0,26.3871,26.3871,26.3323,26.346,1238000.0
2011-12-28 09:30:00,38.22,38.26,37.92,37.97,2974600.0,26.2088,26.2363,26.0031,26.0374,2974600.0
2011-12-28 10:00:00,37.96,38.04,37.76,37.78,601100.0,26.0305,26.0854,25.8934,25.9071,601100.0
2011-12-28 10:30:00,37.78,37.86,37.73,37.82,585600.0,25.9071,25.962,25.8728,25.9345,585600.0
2011-12-28 11:00:00,37.81,37.9,37.77,37.77,2796600.0,25.9277,25.9894,25.9003,25.9003,2796600.0
2011-12-28 11:30:00,37.77,37.81,37.72,37.79,2126400.0,25.9003,25.9277,25.866,25.914,2126400.0
2011-12-28 12:00:00,37.8,37.87,37.73,37.85,1389100.0,25.9208,25.9688,25.8728,25.9551,1389100.0
2011-12-28 12:30:00,37.85,37.88,37.79,37.8,1019800.0,25.9551,25.9757,25.914,25.9208,1019800.0
2011-12-28 13:00:00,37.8,37.83,37.78,37.83,733900.0,25.9208,25.9414,25.9071,25.9414,733900.0
2011-12-28 13:30:00,37.83,37.88,37.82,37.86,694200.0,25.9414,25.9757,25.9345,25.962,694200.0
2011-12-28 14:00:00,37.86,37.87,37.76,37.79,866200.0,25.962,25.9688,25.8934,25.914,866200.0
2011-12-28 14:30:00,37.8,37.82,37.76,37.79,1652300.0,25.9208,25.9345,25.8934,25.914,1652300.0
2011-12-28 15:00:00,37.79,37.85,37.72,37.75,1276900.0,25.914,25.9551,25.866,25.8865,1276900.0
2011-12-28 15:30:00,37.74,37.82,37.7,37.77,1206200.0,25.8797,25.9345,25.8523,25.9003,1206200.0
2011-12-29 09:30:00,37.95,38.01,37.9,37.95,1367600.0,26.0237,26.0648,25.9894,26.0237,1367600.0
2011-12-29 10:00:00,37.95,38.07,37.94,38.0,1157600.0,26.0237,26.106,26.0168,26.058,1157600.0
2011-12-29 10:30:00,38.0,38.06,38.0,38.04,631200.0,26.058,26.0991,26.058,26.0854,631200.0
2011-12-29 11:00:00,38.03,38.07,37.96,38.03,1792500.0,26.0785,26.106,26.0305,26.0785,1792500.0
2011-12-29 11:30:00,38.02,38.16,38.01,38.15,1410400.0,26.0717,26.1677,26.0648,26.1608,1410400.0
2011-12-29 12:00:00,38.15,38.16,38.07,38.09,787000.0,26.1608,26.1677,26.106,26.1197,787000.0
2011-12-29 12:30:00,38.09,38.1,38.04,38.07,707600.0,26.1197,26.1265,26.0854,26.106,707600.0
2011-12-29 13:00:00,38.07,38.11,38.01,38.06,1111500.0,26.106,26.1334,26.0648,26.0991,1111500.0
2011-12-29 13:30:00,38.05,38.11,38.05,38.08,771600.0,26.0923,26.1334,26.0923,26.1128,771600.0
2011-12-29 14:00:00,38.08,38.11,38.06,38.09,1157400.0,26.1128,26.1334,26.0991,26.1197,1157400.0
2011-12-29 14:30:00,38.09,38.1,38.06,38.09,771900.0,26.1197,26.1265,26.0991,26.1197,771900.0
2011-12-29 15:00:00,38.09,38.19,38.09,38.15,926600.0,26.1197,26.1883,26.1197,26.1608,926600.0
2011-12-29 15:30:00,38.14,38.21,38.13,38.17,1848600.0,26.154,26.202,26.1471,26.1745,1848600.0
2011-12-30 09:30:00,38.15,38.3,38.12,38.27,1661800.0,26.1608,26.2637,26.1403,26.2431,1661800.0
2011-12-30 10:00:00,38.27,38.33,38.22,38.24,1572200.0,26.2431,26.2843,26.2088,26.2225,1572200.0
2011-12-30 10:30:00,38.25,38.3,38.23,38.26,1216400.0,26.2294,26.2637,26.2157,26.2363,1216400.0
2011-12-30 11:00:00,38.26,38.31,38.23,38.28,1016700.0,26.2363,26.2705,26.2157,26.25,1016700.0
2011-12-30 11:30:00,38.29,38.31,38.24,38.25,762500.0,26.2568,26.2705,26.2225,26.2294,762500.0
2011-12-30 12:00:00,38.25,38.27,38.2,38.23,920300.0,26.2294,26.2431,26.1951,26.2157,920300.0
2011-12-30 12:30:00,38.23,38.3,38.23,38.29,780800.0,26.2157,26.2637,26.2157,26.2568,780800.0
2011-12-30 13:00:00,38.28,38.31,38.27,38.28,700900.0,26.25,26.2705,26.2431,26.25,700900.0
2011-12-30 13:30:00,38.29,38.33,38.28,38.31,551600.0,26.2568,26.2843,26.25,26.2705,551600.0
2011-12-30 14:00:00,38.31,38.31,38.18,38.21,582700.0,26.2705,26.2705,26.1814,26.202,582700.0
2011-12-30 14:30:00,38.21,38.26,38.21,38.25,623400.0,26.202,26.2363,26.202,26.2294,623400.0
2011-12-30 15:00:00,38.25,38.34,38.25,38.31,647600.0,26.2294,26.2911,26.2294,26.2705,647600.0
2011-12-30 15:30:00,38.31,38.33,38.18,38.19,2103800.0,26.2705,26.2843,26.1814,26.1883,2103800.0
2012-01-03 09:30:00,39.21,39.27,39.12,39.18,5539100.0,26.8877,26.9289,26.826,26.8671,5539100.0
2012-01-03 10:00:00,39.18,39.45,39.15,39.4,3441300.0,26.8671,27.0523,26.8466,27.018,3441300.0
2012-01-03 10:30:00,39.4,39.43,39.35,39.41,1801600.0,27.018,27.0386,26.9837,27.0249,1801600.0
2012-01-03 11:00:00,39.41,39.46,39.38,39.42,2043700.0,27.0249,27.0591,27.0043,27.0317,2043700.0
2012-01-03 11:30:00,39.42,39.44,39.34,39.38,1537500.0,27.0317,27.0454,26.9769,27.0043,1537500.0
2012-01-03 12:00:00,39.38,39.39,39.32,39.36,912100.0,27.0043,27.0111,26.9631,26.9906,912100.0
2012-01-03 12:30:00,39.36,39.37,39.2,39.25,625300.0,26.9906,26.9974,26.8809,26.9151,625300.0
2012-01-03 13:00:00,39.24,39.29,39.22,39.25,503700.0,26.9083,26.9426,26.8946,26.9151,503700.0
2012-01-03 13:30:00,39.25,39.34,39.22,39.32,600200.0,26.9151,26.9769,26.8946,26.9631,600200.0
2012-01-03 14:00:00,39.33,39.41,39.32,39.41,656900.0,26.97,27.0249,26.9631,27.0249,656900.0
2012-01-03 14:30:00,39.4,39.47,39.38,39.46,765900.0,27.018,27.066,27.0043,27.0591,765900.0
2012-01-03 15:00:00,39.47,39.48,39.37,39.42,1262900.0,27.066,27.0729,26.9974,27.0317,1262900.0
2012-01-03 15:30:00,39.42,39.46,39.3,39.32,2271000.0,27.0317,27.0591,26.9494,26.9631,2271000.0
2012-01-04 09:30:00,38.97,39.14,38.89,39.12,2098700.0,26.7231,26.8397,26.6683,26.826,2098700.0
2012-01-04 10:00:00,39.12,39.13,38.94,39.01,2008800.0,26.826,26.8329,26.7026,26.7506,2008800.0
2012-01-04 10:30:00,39.01,39.01,38.87,38.97,1053700.0,26.7506,26.7506,26.6546,26.7231,1053700.0
2012-01-04 11:00:00,38.98,39.04,38.98,39.02,509300.0,26.73,26.7711,26.73,26.7574,509300.0
2012-01-04 11:30:00,39.01,39.1,39.0,39.07,351600.0,26.7506,26.8123,26.7437,26.7917,351600.0
2012-01-04 12:00:00,39.07,39.19,39.05,39.19,604900.0,26.7917,26.874,26.778,26.874,604900.0
2012-01-04 12:30:00,39.19,39.19,39.13,39.18,603500.0,26.874,26.874,26.8329,26.8671,603500.0
2012-01-04 13:00:00,39.17,39.18,39.07,39.11,1186800.0,26.8603,26.8671,26.7917,26.8191,1186800.0
2012-01-04 13:30:00,39.1,39.21,39.09,39.2,546200.0,26.8123,26.8877,26.8054,26.8809,546200.0
2012-01-04 14:00:00,39.2,39.2,39.09,39.14,418700.0,26.8809,26.8809,26.8054,26.8397,418700.0
2012-01-04 14:30:00,39.14,39.21,39.13,39.18,848600.0,26.8397,26.8877,26.8329,26.8671,848600.0
2012-01-04 15:00:00,39.18,39.21,39.16,39.18,1155500.0,26.8671,26.8877,26.8534,26.8671,1155500.0
2012-01-04 15:30:00,39.18,39.25,39.16,39.2,1740700.0,26.8671,26.9151,26.8534,26.8809,1740700.0
2012-01-05 09:30:00,38.93,38.93,38.65,38.72,2115700.0,26.6957,26.6957,26.5037,26.5517,2115700.0
2012-01-05 10:00:00,38.72,38.84,38.62,38.8,1023200.0,26.5517,26.634,26.4831,26.6066,1023200.0
2012-01-05 10:30:00,38.81,38.82,38.64,38.72,837300.0,26.6134,26.6203,26.4968,26.5517,837300.0
2012-01-05 11:00:00,38.71,38.89,38.69,38.89,1026000.0,26.5448,26.6683,26.5311,26.6683,1026000.0
2012-01-05 11:30:00,38.89,38.92,38.84,38.84,415000.0,26.6683,26.6888,26.634,26.634,415000.0
2012-01-05 12:00:00,38.85,38.96,38.82,38.94,530700.0,26.6408,26.7163,26.6203,26.7026,530700.0
2012-01-05 12:30:00,38.93,38.97,38.85,38.96,1603800.0,26.6957,26.7231,26.6408,26.7163,1603800.0
2012-01-05 13:00:00,38.96,39.04,38.93,39.03,580400.0,26.7163,26.7711,26.6957,26.7643,580400.0
2012-01-05 13:30:00,39.03,39.1,39.01,39.01,471300.0,26.7643,26.8123,26.7506,26.7506,471300.0
2012-01-05 14:00:00,39.0,39.05,38.89,38.91,636700.0,26.7437,26.778,26.6683,26.682,636700.0
2012-01-05 14:30:00,38.91,38.96,38.9,38.9,687400.0,26.682,26.7163,26.6751,26.6751,687400.0
2012-01-05 15:00:00,38.9,38.98,38.89,38.95,887900.0,26.6751,26.73,26.6683,26.7094,887900.0
2012-01-05 15:30:00,38.94,39.06,38.9,39.03,4500800.0,26.7026,26.7849,26.6751,26.7643,4500800.0
2012-01-06 09:30:00,38.97,38.99,38.5,38.59,2456500.0,26.7231,26.7368,26.4008,26.4626,2456500.0
2012-01-06 10:00:00,38.58,38.61,38.51,38.57,3604900.0,26.4557,26.4763,26.4077,26.4488,3604900.0
2012-01-06 10:30:00,38.56,38.69,38.54,38.59,1005400.0,26.442,26.5311,26.4283,26.4626,1005400.0
2012-01-06 11:00:00,38.59,38.74,38.56,38.63,1743600.0,26.4626,26.5654,26.442,26.49,1743600.0
2012-01-06 11:30:00,38.63,38.72,38.61,38.62,715500.0,26.49,26.5517,26.4763,26.4831,715500.0
2012-01-06 12:00:00,38.62,38.64,38.56,38.61,441600.0,26.4831,26.4968,26.442,26.4763,441600.0
2012-01-06 12:30:00,38.61,38.64,38.51,38.54,337100.0,26.4763,26.4968,26.4077,26.4283,337100.0
2012-01-06 13:00:00,38.54,38.59,38.5,38.52,342800.0,26.4283,26.4626,26.4008,26.4146,342800.0
2012-01-06 13:30:00,38.53,38.67,38.5,38.64,405600.0,26.4214,26.5174,26.4008,26.4968,405600.0
2012-01-06 14:00:00,38.65,38.68,38.59,38.65,711900.0,26.5037,26.5243,26.4626,26.5037,711900.0
2012-01-06 14:30:00,38.65,38.67,38.59,38.59,953200.0,26.5037,26.5174,26.4626,26.4626,953200.0
2012-01-06 15:00:00,38.6,38.64,38.56,38.6,1106700.0,26.4694,26.4968,26.442,26.4694,1106700.0
2012-01-06 15:30:00,38.6,38.64,38.55,38.58,2876100.0,26.4694,26.4968,26.4351,26.4557,2876100.0
2012-01-09 09:30:00,38.89,38.9,38.78,38.86,2979900.0,26.6683,26.6751,26.5928,26.6477,2979900.0
2012-01-09 10:00:00,38.86,39.0,38.78,38.98,2156200.0,26.6477,26.7437,26.5928,26.73,2156200.0
2012-01-09 10:30:00,38.99,39.01,38.83,38.86,1945300.0,26.7368,26.7506,26.6271,26.6477,1945300.0
2012-01-09 11:00:00,38.85,38.88,38.72,38.73,2227800.0,26.6408,26.6614,26.5517,26.5586,2227800.0
2012-01-09 11:30:00,38.73,38.81,38.7,38.78,1377900.0,26.5586,26.6134,26.538,26.5928,1377900.0
2012-01-09 12:00:00,38.78,38.84,38.76,38.84,701700.0,26.5928,26.634,26.5791,26.634,701700.0
2012-01-09 12:30:00,38.84,38.85,38.79,38.82,448800.0,26.634,26.6408,26.5997,26.6203,448800.0
2012-01-09 13:00:00,38.81,38.86,38.81,38.85,586800.0,26.6134,26.6477,26.6134,26.6408,586800.0
2012-01-09 13:30:00,38.85,38.89,38.82,38.88,573700.0,26.6408,26.6683,26.6203,26.6614,573700.0
2012-01-09 14:00:00,38.88,38.92,38.87,38.91,571200.0,26.6614,26.6888,26.6546,26.682,571200.0
2012-01-09 14:30:00,38.91,38.96,38.88,38.91,839500.0,26.682,26.7163,26.6614,26.682,839500.0
2012-01-09 15:00:00,38.91,38.95,38.87,38.92,1450500.0,26.682,26.7094,26.6546,26.6888,1450500.0
2012-01-09 15:30:00,38.92,39.02,38.89,38.9,3498200.0,26.6888,26.7574,26.6683,26.6751,3498200.0
2012-01-10 09:30:00,39.82,39.93,39.75,39.81,3170200.0,27.306,27.3814,27.258,27.2992,3170200.0
2012-01-10 10:00:00,39.8,39.92,39.8,39.86,1423900.0,27.2923,27.3746,27.2923,27.3334,1423900.0
2012-01-10 10:30:00,39.86,39.97,39.84,39.91,1968400.0,27.3334,27.4089,27.3197,27.3677,1968400.0
2012-01-10 11:00:00,39.91,39.94,39.85,39.9,795500.0,27.3677,27.3883,27.3266,27.3609,795500.0
2012-01-10 11:30:00,39.9,39.92,39.81,39.84,545600.0,27.3609,27.3746,27.2992,27.3197,545600.0
2012-01-10 12:00:00,39.84,39.86,39.69,39.7,457500.0,27.3197,27.3334,27.2169,27.2237,457500.0
2012-01-10 12:30:00,39.69,39.76,39.68,39.75,504700.0,27.2169,27.2649,27.21,27.258,504700.0
2012-01-10 13:00:00,39.75,39.76,39.68,39.75,621600.0,27.258,27.2649,27.21,27.258,621600.0
2012-01-10 13:30:00,39.75,39.83,39.75,39.82,736400.0,27.258,27.3129,27.258,27.306,736400.0
2012-01-10 14:00:00,39.81,39.85,39.78,39.81,470300.0,27.2992,27.3266,27.2786,27.2992,470300.0
2012-01-10 14:30:00,39.82,39.86,39.79,39.83,1217500.0,27.306,27.3334,27.2854,27.3129,1217500.0
2012-01-10 15:00:00,39.83,39.85,39.79,39.81,1502100.0,27.3129,27.3266,27.2854,27.2992,1502100.0
2012-01-10 15:30:00,39.79,39.8,39.7,39.74,2387700.0,27.2854,27.2923,27.2237,27.2512,2387700.0
2012-01-11 09:30:00,39.53,39.59,39.43,39.48,1875700.0,27.1071,27.1483,27.0386,27.0729,1875700.0
2012-01-11 10:00:00,39.49,39.6,39.43,39.57,1248600.0,27.0797,27.1551,27.0386,27.1346,1248600.0
2012-01-11 10:30:00,39.57,39.67,39.51,39.51,1089800.0,27.1346,27.2032,27.0934,27.0934,1089800.0
2012-01-11 11:00:00,39.52,39.6,39.5,39.54,1432100.0,27.1003,27.1551,27.0866,27.114,1432100.0
2012-01-11 11:30:00,39.54,39.65,39.53,39.6,1399000.0,27.114,27.1894,27.1071,27.1551,1399000.0
2012-01-11 12:00:00,39.6,39.65,39.56,39.61,621800.0,27.1551,27.1894,27.1277,27.162,621800.0
2012-01-11 12:30:00,39.6,39.65,39.57,39.64,398900.0,27.1551,27.1894,27.1346,27.1826,398900.0
2012-01-11 13:00:00,39.64,39.7,39.62,39.69,518200.0,27.1826,27.2237,27.1689,27.2169,518200.0
2012-01-11 13:30:00,39.69,39.74,39.68,39.68,1495100.0,27.2169,27.2512,27.21,27.21,1495100.0
2012-01-11 14:00:00,39.69,39.72,39.63,39.66,2113700.0,27.2169,27.2374,27.1757,27.1963,2113700.0
2012-01-11 14:30:00,39.66,39.74,39.58,39.6,2023600.0,27.1963,27.2512,27.1414,27.1551,2023600.0
2012-01-11 15:00:00,39.6,39.74,39.59,39.73,1085900.0,27.1551,27.2512,27.1483,27.2443,1085900.0
2012-01-11 15:30:00,39.74,39.8,39.72,39.76,3065200.0,27.2512,27.2923,27.2374,27.2649,3065200.0
2012-01-12 09:30:00,39.98,40.02,39.82,39.95,2797700.0,27.4157,27.4432,27.306,27.3952,2797700.0
2012-01-12 10:00:00,39.94,39.98,39.77,39.83,1339300.0,27.3883,27.4157,27.2717,27.3129,1339300.0
2012-01-12 10:30:00,39.82,39.83,39.68,39.76,899100.0,27.306,27.3129,27.21,27.2649,899100.0
2012-01-12 11:00:00,39.77,39.85,39.76,39.85,412800.0,27.2717,27.3266,27.2649,27.3266,412800.0
2012-01-12 11:30:00,39.84,39.9,39.82,39.89,485400.0,27.3197,27.3609,27.306,27.354,485400.0
2012-01-12 12:00:00,39.89,39.98,39.88,39.97,437700.0,27.354,27.4157,27.3472,27.4089,437700.0
2012-01-12 12:30:00,39.98,40.02,39.95,40.0,887000.0,27.4157,27.4432,27.3952,27.4294,887000.0
2012-01-12 13:00:00,40.0,40.05,39.93,39.95,1397400.0,27.4294,27.4637,27.3814,27.3952,1397400.0
2012-01-12 13:30:00,39.94,39.95,39.88,39.94,792700.0,27.3883,27.3952,27.3472,27.3883,792700.0
2012-01-12 14:00:00,39.94,39.95,39.85,39.9,1007500.0,27.3883,27.3952,27.3266,27.3609,1007500.0
2012-01-12 14:30:00,39.9,39.98,39.89,39.97,1406400.0,27.3609,27.4157,27.354,27.4089,1406400.0
2012-01-12 15:00:00,39.98,39.98,39.93,39.95,1472500.0,27.4157,27.4157,27.3814,27.3952,1472500.0
2012-01-12 15:30:00,39.96,40.03,39.94,39.97,4631000.0,27.402,27.45,27.3883,27.4089,4631000.0
2012-01-13 09:30:00,39.64,39.65,39.46,39.58,2284700.0,27.1826,27.1894,27.0591,27.1414,2284700.0
2012-01-13 10:00:00,39.57,39.59,39.26,39.42,1123300.0,27.1346,27.1483,26.922,27.0317,1123300.0
2012-01-13 10:30:00,39.42,39.5,39.37,39.49,487900.0,27.0317,27.0866,26.9974,27.0797,487900.0
2012-01-13 11:00:00,39.49,39.61,39.48,39.59,389800.0,27.0797,27.162,27.0729,27.1483,389800.0
2012-01-13 11:30:00,39.6,39.65,39.54,39.54,349100.0,27.1551,27.1894,27.114,27.114,349100.0
2012-01-13 12:00:00,39.54,39.55,39.49,39.52,610900.0,27.114,27.1209,27.0797,27.1003,610900.0
2012-01-13 12:30:00,39.52,39.57,39.45,39.57,485800.0,27.1003,27.1346,27.0523,27.1346,485800.0
2012-01-13 13:00:00,39.56,39.57,39.44,39.49,456500.0,27.1277,27.1346,27.0454,27.0797,456500.0
2012-01-13 13:30:00,39.48,39.62,39.46,39.57,654300.0,27.0729,27.1689,27.0591,27.1346,654300.0
2012-01-13 14:00:00,39.56,39.62,39.53,39.59,294100.0,27.1277,27.1689,27.1071,27.1483,294100.0
2012-01-13 14:30:00,39.59,39.64,39.56,39.62,332700.0,27.1483,27.1826,27.1277,27.1689,332700.0
2012-01-13 15:00:00,39.63,39.7,39.56,39.57,2804700.0,27.1757,27.2237,27.1277,27.1346,2804700.0
2012-01-13 15:30:00,39.57,39.62,39.52,39.61,1504800.0,27.1346,27.1689,27.1003,27.162,1504800.0
2012-01-17 09:30:00,40.46,40.56,40.38,40.39,1666600.0,27.7449,27.8135,27.69,27.6969,1666600.0
2012-01-17 10:00:00,40.39,40.39,40.28,40.36,883400.0,27.6969,27.6969,27.6214,27.6763,883400.0
2012-01-17 10:30:00,40.36,40.4,40.32,40.37,1276200.0,27.6763,27.7037,27.6489,27.6832,1276200.0
2012-01-17 11:00:00,40.37,40.47,40.34,40.42,2114800.0,27.6832,27.7517,27.6626,27.7175,2114800.0
2012-01-17 11:30:00,40.42,40.46,40.4,40.41,1494900.0,27.7175,27.7449,27.7037,27.7106,1494900.0
2012-01-17 12:00:00,40.41,40.46,40.39,40.41,1488800.0,27.7106,27.7449,27.6969,27.7106,1488800.0
2012-01-17 12:30:00,40.41,40.42,40.32,40.36,1111200.0,27.7106,27.7175,27.6489,27.6763,1111200.0
2012-01-17 13:00:00,40.36,40.42,40.35,40.38,972100.0,27.6763,27.7175,27.6695,27.69,972100.0
2012-01-17 13:30:00,40.37,40.42,40.32,40.39,888200.0,27.6832,27.7175,27.6489,27.6969,888200.0
2012-01-17 14:00:00,40.39,40.44,40.36,40.39,996100.0,27.6969,27.7312,27.6763,27.6969,996100.0
2012-01-17 14:30:00,40.4,40.42,40.25,40.26,1143000.0,27.7037,27.7175,27.6009,27.6077,1143000.0
2012-01-17 15:00:00,40.27,40.28,40.14,40.21,1659500.0,27.6146,27.6214,27.5254,27.5734,1659500.0
2012-01-17 15:30:00,40.21,40.32,40.2,40.28,3746400.0,27.5734,27.6489,27.5666,27.6214,3746400.0
2012-01-18 09:30:00,40.5,40.75,40.43,40.75,2309000.0,27.7723,27.9437,27.7243,27.9437,2309000.0
2012-01-18 10:00:00,40.75,40.87,40.72,40.85,1300900.0,27.9437,28.026,27.9232,28.0123,1300900.0
2012-01-18 10:30:00,40.84,40.91,40.82,40.85,1385500.0,28.0055,28.0535,27.9917,28.0123,1385500.0
2012-01-18 11:00:00,40.86,40.9,40.8,40.82,1089500.0,28.0192,28.0466,27.978,27.9917,1089500.0
2012-01-18 11:30:00,40.81,40.87,40.77,40.83,916100.0,27.9849,28.026,27.9575,27.9986,916100.0
2012-01-18 12:00:00,40.83,41.0,40.82,41.0,565600.0,27.9986,28.1152,27.9917,28.1152,565600.0
2012-01-18 12:30:00,41.0,41.04,40.97,41.03,940500.0,28.1152,28.1426,28.0946,28.1358,940500.0
2012-01-18 13:00:00,41.04,41.05,40.99,41.02,934700.0,28.1426,28.1495,28.1083,28.1289,934700.0
2012-01-18 13:30:00,41.01,41.07,40.92,40.93,1481300.0,28.122,28.1632,28.0603,28.0672,1481300.0
2012-01-18 14:00:00,40.93,41.07,40.92,41.06,883400.0,28.0672,28.1632,28.0603,28.1563,883400.0
2012-01-18 14:30:00,41.07,41.12,41.02,41.11,1090200.0,28.1632,28.1975,28.1289,28.1906,1090200.0
2012-01-18 15:00:00,41.11,41.26,41.11,41.23,1951700.0,28.1906,28.2935,28.1906,28.2729,1951700.0
2012-01-18 15:30:00,41.22,41.29,41.2,41.28,3110600.0,28.266,28.314,28.2523,28.3072,3110600.0
2012-01-19 09:30:00,41.51,41.58,41.42,41.58,2572200.0,28.4649,28.5129,28.4032,28.5129,2572200.0
2012-01-19 10:00:00,41.57,41.57,41.4,41.53,1874200.0,28.506,28.506,28.3895,28.4786,1874200.0
2012-01-19 10:30:00,41.54,41.65,41.52,41.59,781800.0,28.4855,28.5609,28.4718,28.5198,781800.0
2012-01-19 11:00:00,41.59,41.69,41.56,41.68,1241800.0,28.5198,28.5883,28.4992,28.5815,1241800.0
2012-01-19 11:30:00,41.67,41.72,41.64,41.7,1051500.0,28.5746,28.6089,28.5541,28.5952,1051500.0
2012-01-19 12:00:00,41.69,41.72,41.64,41.65,955000.0,28.5883,28.6089,28.5541,28.5609,955000.0
2012-01-19 12:30:00,41.64,41.66,41.58,41.62,606100.0,28.5541,28.5678,28.5129,28.5403,606100.0
2012-01-19 13:00:00,41.62,41.7,41.62,41.7,906600.0,28.5403,28.5952,28.5403,28.5952,906600.0
2012-01-19 13:30:00,41.7,41.72,41.63,41.63,364700.0,28.5952,28.6089,28.5472,28.5472,364700.0
2012-01-19 14:00:00,41.62,41.73,41.62,41.68,841900.0,28.5403,28.6158,28.5403,28.5815,841900.0
2012-01-19 14:30:00,41.67,41.67,41.56,41.58,652600.0,28.5746,28.5746,28.4992,28.5129,652600.0
2012-01-19 15:00:00,41.58,41.72,41.58,41.69,1000900.0,28.5129,28.6089,28.5129,28.5883,1000900.0
2012-01-19 15:30:00,41.69,41.71,41.6,41.65,1319600.0,28.5883,28.6021,28.5266,28.5609,1319600.0
2012-01-20 09:30:00,41.57,41.59,41.42,41.51,2553400.0,28.506,28.5198,28.4032,28.4649,2553400.0
2012-01-20 10:00:00,41.52,41.6,41.4,41.6,1578600.0,28.4718,28.5266,28.3895,28.5266,1578600.0
2012-01-20 10:30:00,41.6,41.64,41.57,41.6,1299800.0,28.5266,28.5541,28.506,28.5266,1299800.0
2012-01-20 11:00:00,41.6,41.62,41.53,41.58,1247800.0,28.5266,28.5403,28.4786,28.5129,1247800.0
2012-01-20 11:30:00,41.58,41.58,41.52,41.57,1093100.0,28.5129,28.5129,28.4718,28.506,1093100.0
2012-01-20 12:00:00,41.57,41.61,41.54,41.55,881200.0,28.506,28.5335,28.4855,28.4923,881200.0
2012-01-20 12:30:00,41.55,41.6,41.54,41.58,432300.0,28.4923,28.5266,28.4855,28.5129,432300.0
2012-01-20 13:00:00,41.58,41.65,41.58,41.64,692600.0,28.5129,28.5609,28.5129,28.5541,692600.0
2012-01-20 13:30:00,41.64,41.66,41.62,41.64,707000.0,28.5541,28.5678,28.5403,28.5541,707000.0
2012-01-20 14:00:00,41.65,41.65,41.59,41.61,751800.0,28.5609,28.5609,28.5198,28.5335,751800.0
2012-01-20 14:30:00,41.6,41.65,41.56,41.65,922600.0,28.5266,28.5609,28.4992,28.5609,922600.0
2012-01-20 15:00:00,41.65,41.69,41.65,41.68,1374300.0,28.5609,28.5883,28.5609,28.5815,1374300.0
2012-01-20 15:30:00,41.69,41.75,41.64,41.68,2368200.0,28.5883,28.6295,28.5541,28.5815,2368200.0
2012-01-23 09:30:00,41.83,42.07,41.77,42.04,3079700.0,28.6843,28.8489,28.6432,28.8283,3079700.0
2012-01-23 10:00:00,42.05,42.17,42.02,42.05,1619300.0,28.8352,28.9175,28.8146,28.8352,1619300.0
2012-01-23 10:30:00,42.04,42.15,42.03,42.08,1018500.0,28.8283,28.9038,28.8215,28.8558,1018500.0
2012-01-23 11:00:00,42.08,42.1,42.0,42.07,981800.0,28.8558,28.8695,28.8009,28.8489,981800.0
2012-01-23 11:30:00,42.07,42.1,41.91,41.94,777500.0,28.8489,28.8695,28.7392,28.7598,777500.0
2012-01-23 12:00:00,41.95,41.96,41.73,41.82,803500.0,28.7666,28.7735,28.6158,28.6775,803500.0
2012-01-23 12:30:00,41.83,41.89,41.8,41.82,389000.0,28.6843,28.7255,28.6638,28.6775,389000.0
2012-01-23 13:00:00,41.82,41.94,41.82,41.94,390700.0,28.6775,28.7598,28.6775,28.7598,390700.0
2012-01-23 13:30:00,41.94,41.96,41.87,41.95,476400.0,28.7598,28.7735,28.7118,28.7666,476400.0
2012-01-23 14:00:00,41.94,41.98,41.88,41.91,476500.0,28.7598,28.7872,28.7186,28.7392,476500.0
2012-01-23 14:30:00,41.91,41.93,41.82,41.91,646900.0,28.7392,28.7529,28.6775,28.7392,646900.0
2012-01-23 15:00:00,41.91,42.02,41.86,42.0,1205900.0,28.7392,28.8146,28.7049,28.8009,1205900.0
2012-01-23 15:30:00,42.0,42.01,41.92,41.94,1653300.0,28.8009,28.8078,28.7461,28.7598,1653300.0
2012-01-24 09:30:00,41.56,41.64,41.42,41.55,2052100.0,28.4992,28.5541,28.4032,28.4923,2052100.0
2012-01-24 10:00:00,41.54,41.73,41.51,41.67,1068300.0,28.4855,28.6158,28.4649,28.5746,1068300.0
2012-01-24 10:30:00,41.67,41.85,41.65,41.82,891300.0,28.5746,28.6981,28.5609,28.6775,891300.0
2012-01-24 11:00:00,41.83,41.93,41.8,41.92,742600.0,28.6843,28.7529,28.6638,28.7461,742600.0
2012-01-24 11:30:00,41.93,41.96,41.85,41.88,755600.0,28.7529,28.7735,28.6981,28.7186,755600.0
2012-01-24 12:00:00,41.88,41.94,41.84,41.91,608400.0,28.7186,28.7598,28.6912,28.7392,608400.0
2012-01-24 12:30:00,41.91,41.96,41.91,41.95,714400.0,28.7392,28.7735,28.7392,28.7666,714400.0
2012-01-24 13:00:00,41.96,41.96,41.85,41.89,590400.0,28.7735,28.7735,28.6981,28.7255,590400.0
2012-01-24 13:30:00,41.88,41.95,41.86,41.94,598400.0,28.7186,28.7666,28.7049,28.7598,598400.0
2012-01-24 14:00:00,41.94,41.99,41.93,41.96,552100.0,28.7598,28.7941,28.7529,28.7735,552100.0
2012-01-24 14:30:00,41.96,41.99,41.9,41.92,844100.0,28.7735,28.7941,28.7323,28.7461,844100.0
2012-01-24 15:00:00,41.93,42.01,41.91,42.01,757800.0,28.7529,28.8078,28.7392,28.8078,757800.0
2012-01-24 15:30:00,42.01,42.01,41.93,41.99,1307600.0,28.8078,28.8078,28.7529,28.7941,1307600.0
2012-01-25 09:30:00,41.7,41.76,41.59,41.63,1278800.0,28.5952,28.6363,28.5198,28.5472,1278800.0
2012-01-25 10:00:00,41.62,41.79,41.58,41.76,1180600.0,28.5403,28.6569,28.5129,28.6363,1180600.0
2012-01-25 10:30:00,41.76,41.8,41.7,41.79,804600.0,28.6363,28.6638,28.5952,28.6569,804600.0
2012-01-25 11:00:00,41.79,41.85,41.78,41.82,1186000.0,28.6569,28.6981,28.6501,28.6775,1186000.0
2012-01-25 11:30:00,41.83,41.85,41.76,41.8,916400.0,28.6843,28.6981,28.6363,28.6638,916400.0
2012-01-25 12:00:00,41.8,41.81,41.66,41.75,1010800.0,28.6638,28.6706,28.5678,28.6295,1010800.0
2012-01-25 12:30:00,41.75,42.0,41.67,41.98,1760600.0,28.6295,28.8009,28.5746,28.7872,1760600.0
2012-01-25 13:00:00,41.97,42.3,41.96,42.26,1349600.0,28.7803,29.0066,28.7735,28.9792,1349600.0
2012-01-25 13:30:00,42.26,42.42,42.24,42.42,1901000.0,28.9792,29.0889,28.9655,29.0889,1901000.0
2012-01-25 14:00:00,42.42,42.42,42.18,42.24,1446600.0,29.0889,29.0889,28.9243,28.9655,1446600.0
2012-01-25 14:30:00,42.24,42.4,42.24,42.36,1121500.0,28.9655,29.0752,28.9655,29.0478,1121500.0
2012-01-25 15:00:00,42.35,42.48,42.31,42.46,1096500.0,29.0409,29.1301,29.0135,29.1164,1096500.0
2012-01-25 15:30:00,42.46,42.59,42.46,42.5,3661600.0,29.1164,29.2055,29.1164,29.1438,3661600.0
2012-01-26 09:30:00,42.79,42.94,42.77,42.94,4649200.0,29.3426,29.4455,29.3289,29.4455,4649200.0
2012-01-26 10:00:00,42.93,42.94,42.79,42.8,5646100.0,29.4386,29.4455,29.3426,29.3495,5646100.0
2012-01-26 10:30:00,42.8,42.81,42.63,42.64,3893300.0,29.3495,29.3564,29.2329,29.2398,3893300.0
2012-01-26 11:00:00,42.63,42.77,42.62,42.76,3500600.0,29.2329,29.3289,29.2261,29.3221,3500600.0
2012-01-26 11:30:00,42.76,42.79,42.67,42.67,2658700.0,29.3221,29.3426,29.2604,29.2604,2658700.0
2012-01-26 12:00:00,42.67,42.68,42.51,42.55,1969500.0,29.2604,29.2672,29.1506,29.1781,1969500.0
2012-01-26 12:30:00,42.55,42.65,42.54,42.64,514000.0,29.1781,29.2466,29.1712,29.2398,514000.0
2012-01-26 13:00:00,42.64,42.67,42.59,42.6,537600.0,29.2398,29.2604,29.2055,29.2124,537600.0
2012-01-26 13:30:00,42.59,42.64,42.46,42.48,3923900.0,29.2055,29.2398,29.1164,29.1301,3923900.0
2012-01-26 14:00:00,42.48,42.54,42.36,42.42,5030200.0,29.1301,29.1712,29.0478,29.0889,5030200.0
2012-01-26 14:30:00,42.41,42.45,42.34,42.34,1078000.0,29.0821,29.1095,29.0341,29.0341,1078000.0
2012-01-26 15:00:00,42.35,42.37,42.18,42.19,1607400.0,29.0409,29.0546,28.9243,28.9312,1607400.0
2012-01-26 15:30:00,42.19,42.34,42.18,42.33,3486200.0,28.9312,29.0341,28.9243,29.0272,3486200.0
2012-01-27 09:30:00,42.35,42.53,42.33,42.46,1390200.0,29.0409,29.1644,29.0272,29.1164,1390200.0
2012-01-27 10:00:00,42.47,42.54,42.35,42.51,1248400.0,29.1232,29.1712,29.0409,29.1506,1248400.0
2012-01-27 10:30:00,42.51,42.57,42.36,42.45,1161500.0,29.1506,29.1918,29.0478,29.1095,1161500.0
2012-01-27 11:00:00,42.46,42.59,42.46,42.57,1778300.0,29.1164,29.2055,29.1164,29.1918,1778300.0
2012-01-27 11:30:00,42.58,42.58,42.45,42.48,1505900.0,29.1986,29.1986,29.1095,29.1301,1505900.0
2012-01-27 12:00:00,42.49,42.55,42.42,42.46,862700.0,29.1369,29.1781,29.0889,29.1164,862700.0
2012-01-27 12:30:00,42.46,42.56,42.41,42.44,1049700.0,29.1164,29.1849,29.0821,29.1026,1049700.0
2012-01-27 13:00:00,42.44,42.52,42.4,42.48,947300.0,29.1026,29.1575,29.0752,29.1301,947300.0
2012-01-27 13:30:00,42.48,42.56,42.47,42.55,550300.0,29.1301,29.1849,29.1232,29.1781,550300.0
2012-01-27 14:00:00,42.56,42.59,42.51,42.54,1284800.0,29.1849,29.2055,29.1506,29.1712,1284800.0
2012-01-27 14:30:00,42.54,42.64,42.53,42.59,1214800.0,29.1712,29.2398,29.1644,29.2055,1214800.0
2012-01-27 15:00:00,42.59,42.73,42.59,42.68,3364300.0,29.2055,29.3015,29.2055,29.2672,3364300.0
2012-01-27 15:30:00,42.68,42.69,42.59,42.6,2189700.0,29.2672,29.2741,29.2055,29.2124,2189700.0
2012-01-30 09:30:00,41.76,41.78,41.62,41.74,3016900.0,28.6363,28.6501,28.5403,28.6226,3016900.0
2012-01-30 10:00:00,41.74,41.76,41.62,41.66,1425600.0,28.6226,28.6363,28.5403,28.5678,1425600.0
2012-01-30 10:30:00,41.66,41.81,41.64,41.81,1673800.0,28.5678,28.6706,28.5541,28.6706,1673800.0
2012-01-30 11:00:00,41.81,41.91,41.8,41.84,720400.0,28.6706,28.7392,28.6638,28.6912,720400.0
2012-01-30 11:30:00,41.84,41.87,41.82,41.86,585200.0,28.6912,28.7118,28.6775,28.7049,585200.0
2012-01-30 12:00:00,41.87,41.95,41.87,41.94,306900.0,28.7118,28.7666,28.7118,28.7598,306900.0
2012-01-30 12:30:00,41.93,41.95,41.84,41.89,518100.0,28.7529,28.7666,28.6912,28.7255,518100.0
2012-01-30 13:00:00,41.9,41.91,41.85,41.91,635400.0,28.7323,28.7392,28.6981,28.7392,635400.0
2012-01-30 13:30:00,41.9,42.04,41.9,42.0,749800.0,28.7323,28.8283,28.7323,28.8009,749800.0
2012-01-30 14:00:00,42.0,42.08,41.98,42.05,427400.0,28.8009,28.8558,28.7872,28.8352,427400.0
2012-01-30 14:30:00,42.06,42.12,42.03,42.07,679300.0,28.8421,28.8832,28.8215,28.8489,679300.0
2012-01-30 15:00:00,42.07,42.12,42.01,42.08,632000.0,28.8489,28.8832,28.8078,28.8558,632000.0
2012-01-30 15:30:00,42.07,42.1,41.98,42.0,2320600.0,28.8489,28.8695,28.7872,28.8009,2320600.0
2012-01-31 09:30:00,42.54,42.58,42.34,42.44,3090400.0,29.1712,29.1986,29.0341,29.1026,3090400.0
2012-01-31 10:00:00,42.44,42.48,42.3,42.42,11946400.0,29.1026,29.1301,29.0066,29.0889,11946400.0
2012-01-31 10:30:00,42.43,42.45,42.14,42.19,2071800.0,29.0958,29.1095,28.8969,28.9312,2071800.0
2012-01-31 11:00:00,42.19,42.23,42.09,42.14,942900.0,28.9312,28.9586,28.8626,28.8969,942900.0
2012-01-31 11:30:00,42.14,42.23,42.1,42.15,1162400.0,28.8969,28.9586,28.8695,28.9038,1162400.0
2012-01-31 12:00:00,42.15,42.24,42.12,42.24,896600.0,28.9038,28.9655,28.8832,28.9655,896600.0
2012-01-31 12:30:00,42.23,42.3,42.21,42.23,1669200.0,28.9586,29.0066,28.9449,28.9586,1669200.0
2012-01-31 13:00:00,42.22,42.32,42.22,42.3,651200.0,28.9518,29.0204,28.9518,29.0066,651200.0
2012-01-31 13:30:00,42.31,42.32,42.19,42.21,1093400.0,29.0135,29.0204,28.9312,28.9449,1093400.0
2012-01-31 14:00:00,42.21,42.34,42.18,42.32,819700.0,28.9449,29.0341,28.9243,29.0204,819700.0
2012-01-31 14:30:00,42.32,42.4,42.28,42.39,1201900.0,29.0204,29.0752,28.9929,29.0684,1201900.0
2012-01-31 15:00:00,42.39,42.45,42.34,42.37,2501600.0,29.0684,29.1095,29.0341,29.0546,2501600.0
2012-01-31 15:30:00,42.37,42.39,42.27,42.34,5029100.0,29.0546,29.0684,28.9861,29.0341,5029100.0
2012-02-01 09:30:00,42.99,43.09,42.93,43.01,2082700.0,29.4798,29.5484,29.4386,29.4935,2082700.0
2012-02-01 10:00:00,43.02,43.32,42.94,43.23,2202900.0,29.5004,29.7061,29.4455,29.6444,2202900.0
2012-02-01 10:30:00,43.22,43.34,43.18,43.34,1414000.0,29.6375,29.7198,29.6101,29.7198,1414000.0
2012-02-01 11:00:00,43.34,43.37,43.26,43.3,3368900.0,29.7198,29.7404,29.6649,29.6924,3368900.0
2012-02-01 11:30:00,43.3,43.36,43.27,43.33,3066300.0,29.6924,29.7335,29.6718,29.7129,3066300.0
2012-02-01 12:00:00,43.32,43.43,43.31,43.41,2001100.0,29.7061,29.7815,29.6992,29.7678,2001100.0
2012-02-01 12:30:00,43.41,43.44,43.37,43.42,2560600.0,29.7678,29.7884,29.7404,29.7747,2560600.0
2012-02-01 13:00:00,43.42,43.53,43.4,43.47,2633100.0,29.7747,29.8501,29.7609,29.8089,2633100.0
2012-02-01 13:30:00,43.47,43.52,43.39,43.4,3670800.0,29.8089,29.8432,29.7541,29.7609,3670800.0
2012-02-01 14:00:00,43.4,43.45,43.38,43.45,2559000.0,29.7609,29.7952,29.7472,29.7952,2559000.0
2012-02-01 14:30:00,43.45,43.45,43.35,43.41,3518700.0,29.7952,29.7952,29.7267,29.7678,3518700.0
2012-02-01 15:00:00,43.41,43.49,43.38,43.41,2745100.0,29.7678,29.8227,29.7472,29.7678,2745100.0
2012-02-01 15:30:00,43.4,43.42,43.25,43.3,5747900.0,29.7609,29.7747,29.6581,29.6924,5747900.0
2012-02-02 09:30:00,43.53,43.59,43.46,43.55,7804100.0,29.8501,29.8912,29.8021,29.8638,7804100.0
2012-02-02 10:00:00,43.55,43.66,43.53,43.64,4414700.0,29.8638,29.9392,29.8501,29.9255,4414700.0
2012-02-02 10:30:00,43.64,43.81,43.63,43.77,3835800.0,29.9255,30.0421,29.9187,30.0147,3835800.0
2012-02-02 11:00:00,43.78,43.82,43.72,43.73,1872900.0,30.0215,30.049,29.9804,29.9872,1872900.0
2012-02-02 11:30:00,43.72,43.73,43.61,43.66,1560100.0,29.9804,29.9872,29.905,29.9392,1560100.0
2012-02-02 12:00:00,43.66,43.67,43.52,43.56,1589900.0,29.9392,29.9461,29.8432,29.8707,1589900.0
2012-02-02 12:30:00,43.55,43.56,43.44,43.53,888300.0,29.8638,29.8707,29.7884,29.8501,888300.0
2012-02-02 13:00:00,43.54,43.54,43.47,43.49,1175300.0,29.8569,29.8569,29.8089,29.8227,1175300.0
2012-02-02 13:30:00,43.49,43.59,43.46,43.54,788000.0,29.8227,29.8912,29.8021,29.8569,788000.0
2012-02-02 14:00:00,43.55,43.57,43.51,43.55,633500.0,29.8638,29.8775,29.8364,29.8638,633500.0
2012-02-02 14:30:00,43.55,43.58,43.49,43.53,1418200.0,29.8638,29.8844,29.8227,29.8501,1418200.0
2012-02-02 15:00:00,43.52,43.55,43.49,43.52,1063700.0,29.8432,29.8638,29.8227,29.8432,1063700.0
2012-02-02 15:30:00,43.51,43.56,43.46,43.49,1968900.0,29.8364,29.8707,29.8021,29.8227,1968900.0
2012-02-03 09:30:00,44.04,44.04,43.81,43.88,3248300.0,30.1998,30.1998,30.0421,30.0901,3248300.0
2012-02-03 10:00:00,43.88,44.05,43.88,43.96,2533500.0,30.0901,30.2067,30.0901,30.145,2533500.0
2012-02-03 10:30:00,43.97,44.04,43.96,44.03,1554600.0,30.1518,30.1998,30.145,30.193,1554600.0
2012-02-03 11:00:00,44.03,44.11,43.98,44.11,1188700.0,30.193,30.2478,30.1587,30.2478,1188700.0
2012-02-03 11:30:00,44.1,44.13,44.06,44.08,1723400.0,30.241,30.2615,30.2135,30.2272,1723400.0
2012-02-03 12:00:00,44.08,44.19,44.06,44.18,3633500.0,30.2272,30.3027,30.2135,30.2958,3633500.0
2012-02-03 12:30:00,44.18,44.26,44.16,44.21,2385100.0,30.2958,30.3507,30.2821,30.3164,2385100.0
2012-02-03 13:00:00,44.21,44.24,44.19,44.21,903400.0,30.3164,30.337,30.3027,30.3164,903400.0
2012-02-03 13:30:00,44.21,44.21,44.12,44.13,1361600.0,30.3164,30.3164,30.2547,30.2615,1361600.0
2012-02-03 14:00:00,44.13,44.24,44.12,44.21,2685300.0,30.2615,30.337,30.2547,30.3164,2685300.0
2012-02-03 14:30:00,44.21,44.22,44.18,44.21,1293600.0,30.3164,30.3232,30.2958,30.3164,1293600.0
2012-02-03 15:00:00,44.22,44.22,44.13,44.15,1926100.0,30.3232,30.3232,30.2615,30.2752,1926100.0
2012-02-03 15:30:00,44.15,44.22,44.1,44.2,3601100.0,30.2752,30.3232,30.241,30.3095,3601100.0
2012-02-06 09:30:00,43.61,43.72,43.55,43.66,2366100.0,29.905,29.9804,29.8638,29.9392,2366100.0
2012-02-06 10:00:00,43.66,43.75,43.66,43.69,1969900.0,29.9392,30.001,29.9392,29.9598,1969900.0
2012-02-06 10:30:00,43.69,43.71,43.62,43.71,691400.0,29.9598,29.9735,29.9118,29.9735,691400.0
2012-02-06 11:00:00,43.71,43.8,43.66,43.75,975900.0,29.9735,30.0352,29.9392,30.001,975900.0
2012-02-06 11:30:00,43.75,43.76,43.65,43.72,1050700.0,30.001,30.0078,29.9324,29.9804,1050700.0
2012-02-06 12:00:00,43.72,43.75,43.64,43.66,871000.0,29.9804,30.001,29.9255,29.9392,871000.0
2012-02-06 12:30:00,43.66,43.76,43.65,43.74,2883500.0,29.9392,30.0078,29.9324,29.9941,2883500.0
2012-02-06 13:00:00,43.74,43.75,43.7,43.71,2716600.0,29.9941,30.001,29.9667,29.9735,2716600.0
2012-02-06 13:30:00,43.71,43.74,43.64,43.65,891500.0,29.9735,29.9941,29.9255,29.9324,891500.0
2012-02-06 14:00:00,43.65,43.71,43.65,43.7,525100.0,29.9324,29.9735,29.9324,29.9667,525100.0
2012-02-06 14:30:00,43.71,43.73,43.68,43.72,766000.0,29.9735,29.9872,29.953,29.9804,766000.0
2012-02-06 15:00:00,43.71,43.79,43.71,43.78,2039800.0,29.9735,30.0284,29.9735,30.0215,2039800.0
2012-02-06 15:30:00,43.77,43.82,43.73,43.8,2601800.0,30.0147,30.049,29.9872,30.0352,2601800.0
2012-02-07 09:30:00,43.62,43.7,43.45,43.5,2501300.0,29.9118,29.9667,29.7952,29.8295,2501300.0
2012-02-07 10:00:00,43.5,43.61,43.37,43.58,1936900.0,29.8295,29.905,29.7404,29.8844,1936900.0
2012-02-07 10:30:00,43.58,43.8,43.57,43.79,1844600.0,29.8844,30.0352,29.8775,30.0284,1844600.0
2012-02-07 11:00:00,43.79,43.88,43.79,43.88,1545400.0,30.0284,30.0901,30.0284,30.0901,1545400.0
2012-02-07 11:30:00,43.88,43.89,43.81,43.83,2021100.0,30.0901,30.097,30.0421,30.0558,2021100.0
2012-02-07 12:00:00,43.82,43.88,43.81,43.84,508600.0,30.049,30.0901,30.0421,30.0627,508600.0
2012-02-07 12:30:00,43.84,43.9,43.83,43.9,376500.0,30.0627,30.1038,30.0558,30.1038,376500.0
2012-02-07 13:00:00,43.9,43.94,43.79,43.85,967300.0,30.1038,30.1312,30.0284,30.0695,967300.0
2012-02-07 13:30:00,43.84,43.9,43.81,43.87,1509400.0,30.0627,30.1038,30.0421,30.0832,1509400.0
2012-02-07 14:00:00,43.87,43.89,43.82,43.84,1108900.0,30.0832,30.097,30.049,30.0627,1108900.0
2012-02-07 14:30:00,43.84,43.88,43.8,43.81,449900.0,30.0627,30.0901,30.0352,30.0421,449900.0
2012-02-07 15:00:00,43.81,43.96,43.81,43.95,1989300.0,30.0421,30.145,30.0421,30.1381,1989300.0
2012-02-07 15:30:00,43.95,43.99,43.86,43.88,6030000.0,30.1381,30.1655,30.0764,30.0901,6030000.0
2012-02-08 09:30:00,44.18,44.33,44.11,44.3,4356800.0,30.2958,30.3987,30.2478,30.3781,4356800.0
2012-02-08 10:00:00,44.3,44.38,44.28,44.34,1361100.0,30.3781,30.433,30.3644,30.4055,1361100.0
2012-02-08 10:30:00,44.34,44.35,44.2,44.3,1260600.0,30.4055,30.4124,30.3095,30.3781,1260600.0
2012-02-08 11:00:00,44.3,44.33,44.03,44.11,1686100.0,30.3781,30.3987,30.193,30.2478,1686100.0
2012-02-08 11:30:00,44.11,44.19,44.08,44.18,2699700.0,30.2478,30.3027,30.2272,30.2958,2699700.0
2012-02-08 12:00:00,44.18,44.21,44.16,44.2,1058400.0,30.2958,30.3164,30.2821,30.3095,1058400.0
2012-02-08 12:30:00,44.2,44.26,44.16,44.25,998900.0,30.3095,30.3507,30.2821,30.3438,998900.0
2012-02-08 13:00:00,44.26,44.26,44.16,44.23,957900.0,30.3507,30.3507,30.2821,30.3301,957900.0
2012-02-08 13:30:00,44.23,44.24,44.17,44.18,1245400.0,30.3301,30.337,30.289,30.2958,1245400.0
2012-02-08 14:00:00,44.18,44.23,44.15,44.19,2775100.0,30.2958,30.3301,30.2752,30.3027,2775100.0
2012-02-08 14:30:00,44.2,44.27,44.18,44.25,1317700.0,30.3095,30.3575,30.2958,30.3438,1317700.0
2012-02-08 15:00:00,44.25,44.27,44.23,44.25,1526200.0,30.3438,30.3575,30.3301,30.3438,1526200.0
2012-02-08 15:30:00,44.26,44.27,44.21,44.24,2768400.0,30.3507,30.3575,30.3164,30.337,2768400.0
2012-02-09 09:30:00,44.29,44.32,44.12,44.27,2279700.0,30.3713,30.3918,30.2547,30.3575,2279700.0
2012-02-09 10:00:00,44.27,44.3,44.0,44.06,1778700.0,30.3575,30.3781,30.1724,30.2135,1778700.0
2012-02-09 10:30:00,44.06,44.14,43.95,44.1,1977600.0,30.2135,30.2684,30.1381,30.241,1977600.0
2012-02-09 11:00:00,44.11,44.17,44.07,44.08,752500.0,30.2478,30.289,30.2204,30.2272,752500.0
2012-02-09 11:30:00,44.08,44.17,43.99,44.16,740700.0,30.2272,30.289,30.1655,30.2821,740700.0
2012-02-09 12:00:00,44.16,44.21,44.13,44.14,590200.0,30.2821,30.3164,30.2615,30.2684,590200.0
2012-02-09 12:30:00,44.14,44.22,44.12,44.18,1069200.0,30.2684,30.3232,30.2547,30.2958,1069200.0
2012-02-09 13:00:00,44.19,44.23,44.13,44.21,679400.0,30.3027,30.3301,30.2615,30.3164,679400.0
2012-02-09 13:30:00,44.21,44.27,44.17,44.21,2970600.0,30.3164,30.3575,30.289,30.3164,2970600.0
2012-02-09 14:00:00,44.2,44.25,44.17,44.21,1101600.0,30.3095,30.3438,30.289,30.3164,1101600.0
2012-02-09 14:30:00,44.21,44.25,44.19,44.23,1316100.0,30.3164,30.3438,30.3027,30.3301,1316100.0
2012-02-09 15:00:00,44.23,44.26,44.21,44.23,1776700.0,30.3301,30.3507,30.3164,30.3301,1776700.0
2012-02-09 15:30:00,44.24,44.27,44.19,44.22,3029500.0,30.337,30.3575,30.3027,30.3232,3029500.0
2012-02-10 09:30:00,43.26,43.31,43.16,43.18,3432500.0,29.6649,29.6992,29.5964,29.6101,3432500.0
2012-02-10 10:00:00,43.17,43.22,43.09,43.22,1870400.0,29.6032,29.6375,29.5484,29.6375,1870400.0
2012-02-10 10:30:00,43.2,43.28,43.18,43.28,1357700.0,29.6238,29.6787,29.6101,29.6787,1357700.0
2012-02-10 11:00:00,43.27,43.31,43.18,43.19,1240000.0,29.6718,29.6992,29.6101,29.6169,1240000.0
2012-02-10 11:30:00,43.19,43.29,43.17,43.25,1024300.0,29.6169,29.6855,29.6032,29.6581,1024300.0
2012-02-10 12:00:00,43.25,43.28,43.22,43.26,895400.0,29.6581,29.6787,29.6375,29.6649,895400.0
2012-02-10 12:30:00,43.26,43.31,43.25,43.29,1323500.0,29.6649,29.6992,29.6581,29.6855,1323500.0
2012-02-10 13:00:00,43.29,43.3,43.22,43.22,1359500.0,29.6855,29.6924,29.6375,29.6375,1359500.0
2012-02-10 13:30:00,43.23,43.23,43.12,43.13,1364200.0,29.6444,29.6444,29.5689,29.5758,1364200.0
2012-02-10 14:00:00,43.13,43.16,43.1,43.14,1143900.0,29.5758,29.5964,29.5552,29.5827,1143900.0
2012-02-10 14:30:00,43.14,43.19,43.12,43.19,1694100.0,29.5827,29.6169,29.5689,29.6169,1694100.0
2012-02-10 15:00:00,43.19,43.2,43.15,43.2,3124100.0,29.6169,29.6238,29.5895,29.6238,3124100.0
2012-02-10 15:30:00,43.21,43.32,43.18,43.26,5019700.0,29.6307,29.7061,29.6101,29.6649,5019700.0
2012-02-13 09:30:00,44.0,44.04,43.8,43.85,1835500.0,30.1724,30.1998,30.0352,30.0695,1835500.0
2012-02-13 10:00:00,43.84,43.87,43.7,43.76,1836700.0,30.0627,30.0832,29.9667,30.0078,1836700.0
2012-02-13 10:30:00,43.75,43.81,43.67,43.8,1132900.0,30.001,30.0421,29.9461,30.0352,1132900.0
2012-02-13 11:00:00,43.8,43.84,43.79,43.82,1213400.0,30.0352,30.0627,30.0284,30.049,1213400.0
2012-02-13 11:30:00,43.82,43.88,43.81,43.87,843200.0,30.049,30.0901,30.0421,30.0832,843200.0
2012-02-13 12:00:00,43.86,43.89,43.82,43.83,446100.0,30.0764,30.097,30.049,30.0558,446100.0
2012-02-13 12:30:00,43.82,43.89,43.79,43.89,354400.0,30.049,30.097,30.0284,30.097,354400.0
2012-02-13 13:00:00,43.89,43.96,43.89,43.93,1020600.0,30.097,30.145,30.097,30.1244,1020600.0
2012-02-13 13:30:00,43.93,43.98,43.91,43.96,845500.0,30.1244,30.1587,30.1107,30.145,845500.0
2012-02-13 14:00:00,43.96,44.02,43.95,44.0,1447400.0,30.145,30.1861,30.1381,30.1724,1447400.0
2012-02-13 14:30:00,44.0,44.03,43.98,44.01,705300.0,30.1724,30.193,30.1587,30.1792,705300.0
2012-02-13 15:00:00,44.01,44.03,43.97,44.0,1197100.0,30.1792,30.193,30.1518,30.1724,1197100.0
2012-02-13 15:30:00,43.99,44.01,43.91,43.94,2865700.0,30.1655,30.1792,30.1107,30.1312,2865700.0
2012-02-14 09:30:00,43.68,43.79,43.64,43.65,2344400.0,29.953,30.0284,29.9255,29.9324,2344400.0
2012-02-14 10:00:00,43.65,43.69,43.52,43.6,1681900.0,29.9324,29.9598,29.8432,29.8981,1681900.0
2012-02-14 10:30:00,43.6,43.63,43.48,43.52,953900.0,29.8981,29.9187,29.8158,29.8432,953900.0
2012-02-14 11:00:00,43.52,43.59,43.49,43.58,602400.0,29.8432,29.8912,29.8227,29.8844,602400.0
2012-02-14 11:30:00,43.58,43.67,43.58,43.6,713000.0,29.8844,29.9461,29.8844,29.8981,713000.0
2012-02-14 12:00:00,43.6,43.64,43.56,43.57,756000.0,29.8981,29.9255,29.8707,29.8775,756000.0
2012-02-14 12:30:00,43.57,43.61,43.49,43.49,536800.0,29.8775,29.905,29.8227,29.8227,536800.0
2012-02-14 13:00:00,43.49,43.5,43.43,43.48,517200.0,29.8227,29.8295,29.7815,29.8158,517200.0
2012-02-14 13:30:00,43.48,43.55,43.48,43.52,428400.0,29.8158,29.8638,29.8158,29.8432,428400.0
2012-02-14 14:00:00,43.52,43.54,43.36,43.36,645200.0,29.8432,29.8569,29.7335,29.7335,645200.0
2012-02-14 14:30:00,43.36,43.45,43.32,43.44,671200.0,29.7335,29.7952,29.7061,29.7884,671200.0
2012-02-14 15:00:00,43.44,43.49,43.35,43.38,1087800.0,29.7884,29.8227,29.7267,29.7472,1087800.0
2012-02-14 15:30:00,43.38,43.65,43.35,43.63,2286700.0,29.7472,29.9324,29.7267,29.9187,2286700.0
2012-02-15 09:30:00,44.12,44.12,43.94,44.06,1691500.0,30.2547,30.2547,30.1312,30.2135,1691500.0
2012-02-15 10:00:00,44.05,44.09,43.94,44.0,1117500.0,30.2067,30.2341,30.1312,30.1724,1117500.0
2012-02-15 10:30:00,44.0,44.1,43.97,43.98,1157400.0,30.1724,30.241,30.1518,30.1587,1157400.0
2012-02-15 11:00:00,43.98,44.03,43.94,44.03,967100.0,30.1587,30.193,30.1312,30.193,967100.0
2012-02-15 11:30:00,44.02,44.12,44.01,44.12,945700.0,30.1861,30.2547,30.1792,30.2547,945700.0
2012-02-15 12:00:00,44.12,44.12,44.06,44.07,617500.0,30.2547,30.2547,30.2135,30.2204,617500.0
2012-02-15 12:30:00,44.07,44.07,43.8,43.83,1705500.0,30.2204,30.2204,30.0352,30.0558,1705500.0
2012-02-15 13:00:00,43.83,43.88,43.74,43.87,1657500.0,30.0558,30.0901,29.9941,30.0832,1657500.0
2012-02-15 13:30:00,43.88,43.91,43.8,43.91,1291200.0,30.0901,30.1107,30.0352,30.1107,1291200.0
2012-02-15 14:00:00,43.91,43.94,43.7,43.85,1710200.0,30.1107,30.1312,29.9667,30.0695,1710200.0
2012-02-15 14:30:00,43.85,43.87,43.66,43.67,941600.0,30.0695,30.0832,29.9392,29.9461,941600.0
2012-02-15 15:00:00,43.67,43.74,43.64,43.7,1409000.0,29.9461,29.9941,29.9255,29.9667,1409000.0
2012-02-15 15:30:00,43.7,43.81,43.68,43.75,1735800.0,29.9667,30.0421,29.953,30.001,1735800.0
2012-02-16 09:30:00,43.56,43.6,43.43,43.54,1614300.0,29.8707,29.8981,29.7815,29.8569,1614300.0
2012-02-16 10:00:00,43.54,43.73,43.51,43.72,1721300.0,29.8569,29.9872,29.8364,29.9804,1721300.0
2012-02-16 10:30:00,43.72,43.77,43.65,43.65,780200.0,29.9804,30.0147,29.9324,29.9324,780200.0
2012-02-16 11:00:00,43.65,43.71,43.63,43.7,600400.0,29.9324,29.9735,29.9187,29.9667,600400.0
2012-02-16 11:30:00,43.7,43.95,43.66,43.93,921500.0,29.9667,30.1381,29.9392,30.1244,921500.0
2012-02-16 12:00:00,43.93,43.98,43.88,43.94,704800.0,30.1244,30.1587,30.0901,30.1312,704800.0
2012-02-16 12:30:00,43.94,43.97,43.9,43.97,438300.0,30.1312,30.1518,30.1038,30.1518,438300.0
2012-02-16 13:00:00,43.97,44.09,43.95,44.08,921100.0,30.1518,30.2341,30.1381,30.2272,921100.0
2012-02-16 13:30:00,44.08,44.15,44.07,44.1,774100.0,30.2272,30.2752,30.2204,30.241,774100.0
2012-02-16 14:00:00,44.11,44.12,44.07,44.12,515900.0,30.2478,30.2547,30.2204,30.2547,515900.0
2012-02-16 14:30:00,44.12,44.17,44.08,44.12,1675600.0,30.2547,30.289,30.2272,30.2547,1675600.0
2012-02-16 15:00:00,44.12,44.15,44.09,44.11,1040800.0,30.2547,30.2752,30.2341,30.2478,1040800.0
2012-02-16 15:30:00,44.11,44.18,44.05,44.17,6623800.0,30.2478,30.2958,30.2067,30.289,6623800.0
2012-02-17 09:30:00,44.35,44.42,44.28,44.34,4086100.0,30.4124,30.4604,30.3644,30.4055,4086100.0
2012-02-17 10:00:00,44.34,44.36,44.26,44.27,2889000.0,30.4055,30.4193,30.3507,30.3575,2889000.0
2012-02-17 10:30:00,44.27,44.29,44.16,44.18,3054900.0,30.3575,30.3713,30.2821,30.2958,3054900.0
2012-02-17 11:00:00,44.18,44.18,44.09,44.16,1251500.0,30.2958,30.2958,30.2341,30.2821,1251500.0
2012-02-17 11:30:00,44.16,44.21,44.13,44.16,1054800.0,30.2821,30.3164,30.2615,30.2821,1054800.0
2012-02-17 12:00:00,44.17,44.18,44.11,44.13,1875900.0,30.289,30.2958,30.2478,30.2615,1875900.0
2012-02-17 12:30:00,44.13,44.17,44.12,44.16,1232100.0,30.2615,30.289,30.2547,30.2821,1232100.0
2012-02-17 13:00:00,44.16,44.23,44.15,44.22,665900.0,30.2821,30.3301,30.2752,30.3232,665900.0
2012-02-17 13:30:00,44.21,44.24,44.2,44.23,744700.0,30.3164,30.337,30.3095,30.3301,744700.0
2012-02-17 14:00:00,44.22,44.23,44.19,44.22,497100.0,30.3232,30.3301,30.3027,30.3232,497100.0
2012-02-17 14:30:00,44.22,44.25,44.22,44.24,572800.0,30.3232,30.3438,30.3232,30.337,572800.0
2012-02-17 15:00:00,44.24,44.3,44.23,44.3,942000.0,30.337,30.3781,30.3301,30.3781,942000.0
2012-02-17 15:30:00,44.29,44.31,44.22,44.26,1981900.0,30.3713,30.385,30.3232,30.3507,1981900.0
2012-02-21 09:30:00,44.36,44.38,44.16,44.18,1858600.0,30.4193,30.433,30.2821,30.2958,1858600.0
2012-02-21 10:00:00,44.19,44.25,44.14,44.25,676900.0,30.3027,30.3438,30.2684,30.3438,676900.0
2012-02-21 10:30:00,44.25,44.36,44.24,44.35,658300.0,30.3438,30.4193,30.337,30.4124,658300.0
2012-02-21 11:00:00,44.35,44.39,44.33,44.39,585000.0,30.4124,30.4398,30.3987,30.4398,585000.0
2012-02-21 11:30:00,44.39,44.39,44.3,44.32,807600.0,30.4398,30.4398,30.3781,30.3918,807600.0
2012-02-21 12:00:00,44.31,44.38,44.25,44.26,2517000.0,30.385,30.433,30.3438,30.3507,2517000.0
2012-02-21 12:30:00,44.25,44.27,44.18,44.22,2730100.0,30.3438,30.3575,30.2958,30.3232,2730100.0
2012-02-21 13:00:00,44.22,44.3,44.21,44.28,1249700.0,30.3232,30.3781,30.3164,30.3644,1249700.0
2012-02-21 13:30:00,44.28,44.3,44.21,44.22,617000.0,30.3644,30.3781,30.3164,30.3232,617000.0
2012-02-21 14:00:00,44.23,44.24,44.17,44.22,741600.0,30.3301,30.337,30.289,30.3232,741600.0
2012-02-21 14:30:00,44.22,44.22,44.05,44.1,902800.0,30.3232,30.3232,30.2067,30.241,902800.0
2012-02-21 15:00:00,44.1,44.14,44.02,44.05,1378200.0,30.241,30.2684,30.1861,30.2067,1378200.0
2012-02-21 15:30:00,44.05,44.14,44.01,44.1,2077900.0,30.2067,30.2684,30.1792,30.241,2077900.0
2012-02-22 09:30:00,44.16,44.22,44.08,44.14,2058900.0,30.2821,30.3232,30.2272,30.2684,2058900.0
2012-02-22 10:00:00,44.13,44.21,44.03,44.16,1924100.0,30.2615,30.3164,30.193,30.2821,1924100.0
2012-02-22 10:30:00,44.15,44.2,44.09,44.16,1224800.0,30.2752,30.3095,30.2341,30.2821,1224800.0
2012-02-22 11:00:00,44.17,44.24,44.13,44.15,1139400.0,30.289,30.337,30.2615,30.2752,1139400.0
2012-02-22 11:30:00,44.15,44.18,44.03,44.09,1731900.0,30.2752,30.2958,30.193,30.2341,1731900.0
2012-02-22 12:00:00,44.09,44.09,44.01,44.08,821900.0,30.2341,30.2341,30.1792,30.2272,821900.0
2012-02-22 12:30:00,44.08,44.08,44.05,44.06,752300.0,30.2272,30.2272,30.2067,30.2135,752300.0
2012-02-22 13:00:00,44.07,44.18,44.06,44.16,892600.0,30.2204,30.2958,30.2135,30.2821,892600.0
2012-02-22 13:30:00,44.17,44.21,44.12,44.2,607200.0,30.289,30.3164,30.2547,30.3095,607200.0
2012-02-22 14:00:00,44.2,44.26,44.18,44.23,936100.0,30.3095,30.3507,30.2958,30.3301,936100.0
2012-02-22 14:30:00,44.23,44.23,44.09,44.12,2037500.0,30.3301,30.3301,30.2341,30.2547,2037500.0
2012-02-22 15:00:00,44.12,44.18,44.1,44.18,1521400.0,30.2547,30.2958,30.241,30.2958,1521400.0
2012-02-22 15:30:00,44.18,44.25,44.16,44.23,2989800.0,30.2958,30.3438,30.2821,30.3301,2989800.0
2012-02-23 09:30:00,44.1,44.15,43.88,43.96,3195500.0,30.241,30.2752,30.0901,30.145,3195500.0
2012-02-23 10:00:00,43.96,44.09,43.95,44.05,999500.0,30.145,30.2341,30.1381,30.2067,999500.0
2012-02-23 10:30:00,44.04,44.18,44.02,44.16,1040400.0,30.1998,30.2958,30.1861,30.2821,1040400.0
2012-02-23 11:00:00,44.16,44.2,44.1,44.19,2789800.0,30.2821,30.3095,30.241,30.3027,2789800.0
2012-02-23 11:30:00,44.19,44.2,44.13,44.13,950900.0,30.3027,30.3095,30.2615,30.2615,950900.0
2012-02-23 12:00:00,44.13,44.17,44.11,44.17,708500.0,30.2615,30.289,30.2478,30.289,708500.0
2012-02-23 12:30:00,44.17,44.2,44.09,44.13,2014700.0,30.289,30.3095,30.2341,30.2615,2014700.0
2012-02-23 13:00:00,44.14,44.14,44.07,44.11,790900.0,30.2684,30.2684,30.2204,30.2478,790900.0
2012-02-23 13:30:00,44.11,44.16,44.05,44.14,860900.0,30.2478,30.2821,30.2067,30.2684,860900.0
2012-02-23 14:00:00,44.14,44.16,44.09,44.15,741000.0,30.2684,30.2821,30.2341,30.2752,741000.0
2012-02-23 14:30:00,44.15,44.19,44.13,44.15,487900.0,30.2752,30.3027,30.2615,30.2752,487900.0
2012-02-23 15:00:00,44.15,44.22,44.14,44.2,758200.0,30.2752,30.3232,30.2684,30.3095,758200.0
2012-02-23 15:30:00,44.21,44.23,44.14,44.15,1786900.0,30.3164,30.3301,30.2684,30.2752,1786900.0
2012-02-24 09:30:00,44.36,44.54,44.32,44.53,6537700.0,30.4193,30.5427,30.3918,30.5358,6537700.0
2012-02-24 10:00:00,44.53,44.62,44.48,44.51,2360500.0,30.5358,30.5975,30.5015,30.5221,2360500.0
2012-02-24 10:30:00,44.51,44.53,44.45,44.5,1073400.0,30.5221,30.5358,30.481,30.5153,1073400.0
2012-02-24 11:00:00,44.49,44.57,44.48,44.52,969100.0,30.5084,30.5633,30.5015,30.529,969100.0
2012-02-24 11:30:00,44.51,44.57,44.48,44.57,494400.0,30.5221,30.5633,30.5015,30.5633,494400.0
2012-02-24 12:00:00,44.56,44.58,44.54,44.57,525100.0,30.5564,30.5701,30.5427,30.5633,525100.0
2012-02-24 12:30:00,44.57,44.58,44.55,44.55,622600.0,30.5633,30.5701,30.5495,30.5495,622600.0
2012-02-24 13:00:00,44.56,44.58,44.53,44.54,481900.0,30.5564,30.5701,30.5358,30.5427,481900.0
2012-02-24 13:30:00,44.54,44.55,44.49,44.51,976600.0,30.5427,30.5495,30.5084,30.5221,976600.0
2012-02-24 14:00:00,44.51,44.54,44.47,44.48,689500.0,30.5221,30.5427,30.4947,30.5015,689500.0
2012-02-24 14:30:00,44.48,44.48,44.4,44.43,805700.0,30.5015,30.5015,30.4467,30.4673,805700.0
2012-02-24 15:00:00,44.44,44.48,44.43,44.45,615300.0,30.4741,30.5015,30.4673,30.481,615300.0
2012-02-24 15:30:00,44.45,44.53,44.41,44.53,2412100.0,30.481,30.5358,30.4535,30.5358,2412100.0
2012-02-27 09:30:00,43.93,43.94,43.74,43.81,1848100.0,30.1244,30.1312,29.9941,30.0421,1848100.0
2012-02-27 10:00:00,43.81,43.95,43.81,43.93,1215300.0,30.0421,30.1381,30.0421,30.1244,1215300.0
2012-02-27 10:30:00,43.94,44.07,43.91,43.97,811200.0,30.1312,30.2204,30.1107,30.1518,811200.0
2012-02-27 11:00:00,43.97,44.18,43.97,44.13,1041000.0,30.1518,30.2958,30.1518,30.2615,1041000.0
2012-02-27 11:30:00,44.13,44.14,44.06,44.09,965300.0,30.2615,30.2684,30.2135,30.2341,965300.0
2012-02-27 12:00:00,44.09,44.13,44.02,44.06,521800.0,30.2341,30.2615,30.1861,30.2135,521800.0
2012-02-27 12:30:00,44.06,44.19,44.04,44.17,627900.0,30.2135,30.3027,30.1998,30.289,627900.0
2012-02-27 13:00:00,44.17,44.18,44.12,44.12,345400.0,30.289,30.2958,30.2547,30.2547,345400.0
2012-02-27 13:30:00,44.12,44.16,44.08,44.1,343000.0,30.2547,30.2821,30.2272,30.241,343000.0
2012-02-27 14:00:00,44.11,44.16,44.1,44.15,361400.0,30.2478,30.2821,30.241,30.2752,361400.0
2012-02-27 14:30:00,44.14,44.19,44.12,44.18,540000.0,30.2684,30.3027,30.2547,30.2958,540000.0
2012-02-27 15:00:00,44.19,44.27,44.13,44.17,716000.0,30.3027,30.3575,30.2615,30.289,716000.0
2012-02-27 15:30:00,44.18,44.22,44.12,44.13,1375400.0,30.2958,30.3232,30.2547,30.2615,1375400.0
2012-02-28 09:30:00,44.41,44.48,44.29,44.47,1453900.0,30.4535,30.5015,30.3713,30.4947,1453900.0
2012-02-28 10:00:00,44.47,44.54,44.31,44.41,2203500.0,30.4947,30.5427,30.385,30.4535,2203500.0
2012-02-28 10:30:00,44.41,44.53,44.41,44.52,900200.0,30.4535,30.5358,30.4535,30.529,900200.0
2012-02-28 11:00:00,44.52,44.68,44.49,44.67,2814700.0,30.529,30.6387,30.5084,30.6318,2814700.0
2012-02-28 11:30:00,44.67,44.71,44.62,44.66,3001000.0,30.6318,30.6593,30.5975,30.625,3001000.0
2012-02-28 12:00:00,44.65,44.71,44.65,44.66,1011700.0,30.6181,30.6593,30.6181,30.625,1011700.0
2012-02-28 12:30:00,44.66,44.71,44.63,44.68,701500.0,30.625,30.6593,30.6044,30.6387,701500.0
2012-02-28 13:00:00,44.68,44.69,44.64,44.65,575000.0,30.6387,30.6455,30.6113,30.6181,575000.0
2012-02-28 13:30:00,44.64,44.65,44.49,44.54,710300.0,30.6113,30.6181,30.5084,30.5427,710300.0
2012-02-28 14:00:00,44.53,44.58,44.53,44.54,730000.0,30.5358,30.5701,30.5358,30.5427,730000.0
2012-02-28 14:30:00,44.53,44.61,44.52,44.59,709800.0,30.5358,30.5907,30.529,30.577,709800.0
2012-02-28 15:00:00,44.6,44.67,44.58,44.65,1128900.0,30.5838,30.6318,30.5701,30.6181,1128900.0
2012-02-28 15:30:00,44.65,44.75,44.62,44.69,5064500.0,30.6181,30.6867,30.5975,30.6455,5064500.0
2012-02-29 09:30:00,45.04,45.27,45.01,45.24,4632400.0,30.8856,31.0433,30.865,31.0227,4632400.0
2012-02-29 10:00:00,45.24,45.26,45.01,45.02,3016100.0,31.0227,31.0364,30.865,30.8718,3016100.0
2012-02-29 10:30:00,45.02,45.03,44.64,44.81,1810800.0,30.8718,30.8787,30.6113,30.7278,1810800.0
2012-02-29 11:00:00,44.8,44.9,44.71,44.71,2206000.0,30.721,30.7895,30.6593,30.6593,2206000.0
2012-02-29 11:30:00,44.71,44.86,44.7,44.83,1768700.0,30.6593,30.7621,30.6524,30.7415,1768700.0
2012-02-29 12:00:00,44.83,44.95,44.81,44.94,591200.0,30.7415,30.8238,30.7278,30.817,591200.0
2012-02-29 12:30:00,44.94,44.95,44.85,44.88,586900.0,30.817,30.8238,30.7553,30.7758,586900.0
2012-02-29 13:00:00,44.89,44.92,44.82,44.86,539300.0,30.7827,30.8033,30.7347,30.7621,539300.0
2012-02-29 13:30:00,44.85,44.94,44.81,44.92,2353600.0,30.7553,30.817,30.7278,30.8033,2353600.0
2012-02-29 14:00:00,44.93,44.99,44.89,44.91,1608100.0,30.8101,30.8513,30.7827,30.7964,1608100.0
2012-02-29 14:30:00,44.91,44.92,44.76,44.77,3268700.0,30.7964,30.8033,30.6935,30.7004,3268700.0
2012-02-29 15:00:00,44.77,44.77,44.68,44.69,2947100.0,30.7004,30.7004,30.6387,30.6455,2947100.0
2012-02-29 15:30:00,44.68,44.69,44.53,44.62,10156500.0,30.6387,30.6455,30.5358,30.5975,10156500.0
2012-03-01 09:30:00,44.81,44.98,44.77,44.97,1878300.0,30.7278,30.8444,30.7004,30.8376,1878300.0
2012-03-01 10:00:00,44.97,45.02,44.76,44.98,3259700.0,30.8376,30.8718,30.6935,30.8444,3259700.0
2012-03-01 10:30:00,44.97,44.98,44.84,44.91,1331400.0,30.8376,30.8444,30.7484,30.7964,1331400.0
2012-03-01 11:00:00,44.91,44.95,44.86,44.94,1164600.0,30.7964,30.8238,30.7621,30.817,1164600.0
2012-03-01 11:30:00,44.94,45.09,44.94,45.07,2402500.0,30.817,30.9198,30.817,30.9061,2402500.0
2012-03-01 12:00:00,45.06,45.13,45.03,45.09,669700.0,30.8993,30.9473,30.8787,30.9198,669700.0
2012-03-01 12:30:00,45.1,45.13,45.07,45.11,573100.0,30.9267,30.9473,30.9061,30.9336,573100.0
2012-03-01 13:00:00,45.11,45.2,45.07,45.2,721500.0,30.9336,30.9953,30.9061,30.9953,721500.0
2012-03-01 13:30:00,45.2,45.21,45.16,45.16,863700.0,30.9953,31.0021,30.9678,30.9678,863700.0
2012-03-01 14:00:00,45.17,45.17,45.07,45.08,883600.0,30.9747,30.9747,30.9061,30.913,883600.0
2012-03-01 14:30:00,45.07,45.09,45.03,45.08,869300.0,30.9061,30.9198,30.8787,30.913,869300.0
2012-03-01 15:00:00,45.08,45.11,44.96,45.03,1334400.0,30.913,30.9336,30.8307,30.8787,1334400.0
2012-03-01 15:30:00,45.03,45.13,44.95,45.12,1971800.0,30.8787,30.9473,30.8238,30.9404,1971800.0
2012-03-02 09:30:00,44.96,44.97,44.82,44.85,1432000.0,30.8307,30.8376,30.7347,30.7553,1432000.0
2012-03-02 10:00:00,44.86,45.09,44.84,45.04,855100.0,30.7621,30.9198,30.7484,30.8856,855100.0
2012-03-02 10:30:00,45.05,45.05,44.94,44.95,669600.0,30.8924,30.8924,30.817,30.8238,669600.0
2012-03-02 11:00:00,44.96,45.0,44.91,45.0,848500.0,30.8307,30.8581,30.7964,30.8581,848500.0
2012-03-02 11:30:00,44.99,45.01,44.87,44.91,804300.0,30.8513,30.865,30.769,30.7964,804300.0
2012-03-02 12:00:00,44.91,44.93,44.85,44.89,390500.0,30.7964,30.8101,30.7553,30.7827,390500.0
2012-03-02 12:30:00,44.89,44.94,44.88,44.9,301200.0,30.7827,30.817,30.7758,30.7895,301200.0
2012-03-02 13:00:00,44.91,44.92,44.78,44.8,577300.0,30.7964,30.8033,30.7073,30.721,577300.0
2012-03-02 13:30:00,44.8,44.93,44.8,44.93,957900.0,30.721,30.8101,30.721,30.8101,957900.0
2012-03-02 14:00:00,44.94,44.97,44.9,44.91,383600.0,30.817,30.8376,30.7895,30.7964,383600.0
2012-03-02 14:30:00,44.9,44.95,44.89,44.95,307600.0,30.7895,30.8238,30.7827,30.8238,307600.0
2012-03-02 15:00:00,44.95,45.0,44.91,45.0,549800.0,30.8238,30.8581,30.7964,30.8581,549800.0
2012-03-02 15:30:00,45.0,45.03,44.93,44.99,1331600.0,30.8581,30.8787,30.8101,30.8513,1331600.0
2012-03-05 09:30:00,44.61,44.62,44.36,44.4,1452400.0,30.5907,30.5975,30.4193,30.4467,1452400.0
2012-03-05 10:00:00,44.4,44.51,44.17,44.2,1858100.0,30.4467,30.5221,30.289,30.3095,1858100.0
2012-03-05 10:30:00,44.21,44.28,44.18,44.24,1921100.0,30.3164,30.3644,30.2958,30.337,1921100.0
2012-03-05 11:00:00,44.24,44.28,44.11,44.21,1038300.0,30.337,30.3644,30.2478,30.3164,1038300.0
2012-03-05 11:30:00,44.2,44.25,44.14,44.19,818500.0,30.3095,30.3438,30.2684,30.3027,818500.0
2012-03-05 12:00:00,44.19,44.25,44.18,44.22,300300.0,30.3027,30.3438,30.2958,30.3232,300300.0
2012-03-05 12:30:00,44.22,44.25,44.18,44.19,499600.0,30.3232,30.3438,30.2958,30.3027,499600.0
2012-03-05 13:00:00,44.19,44.28,44.18,44.27,633200.0,30.3027,30.3644,30.2958,30.3575,633200.0
2012-03-05 13:30:00,44.28,44.3,44.23,44.25,802100.0,30.3644,30.3781,30.3301,30.3438,802100.0
2012-03-05 14:00:00,44.26,44.33,44.26,44.33,867600.0,30.3507,30.3987,30.3507,30.3987,867600.0
2012-03-05 14:30:00,44.33,44.34,44.25,44.32,955100.0,30.3987,30.4055,30.3438,30.3918,955100.0
2012-03-05 15:00:00,44.32,44.37,44.31,44.35,813800.0,30.3918,30.4261,30.385,30.4124,813800.0
2012-03-05 15:30:00,44.34,44.36,44.25,44.3,1604800.0,30.4055,30.4193,30.3438,30.3781,1604800.0
2012-03-06 09:30:00,43.17,43.2,43.01,43.04,3572900.0,29.6032,29.6238,29.4935,29.5141,3572900.0
2012-03-06 10:00:00,43.03,43.1,42.84,42.87,3486300.0,29.5072,29.5552,29.3769,29.3975,3486300.0
2012-03-06 10:30:00,42.87,42.98,42.81,42.81,2853100.0,29.3975,29.4729,29.3564,29.3564,2853100.0
2012-03-06 11:00:00,42.81,42.93,42.8,42.92,1347700.0,29.3564,29.4386,29.3495,29.4318,1347700.0
2012-03-06 11:30:00,42.92,42.93,42.74,42.75,1281500.0,29.4318,29.4386,29.3084,29.3152,1281500.0
2012-03-06 12:00:00,42.76,42.8,42.69,42.71,1077100.0,29.3221,29.3495,29.2741,29.2878,1077100.0
2012-03-06 12:30:00,42.71,42.78,42.7,42.77,740400.0,29.2878,29.3358,29.2809,29.3289,740400.0
2012-03-06 13:00:00,42.76,42.81,42.65,42.66,3570100.0,29.3221,29.3564,29.2466,29.2535,3570100.0
2012-03-06 13:30:00,42.66,42.73,42.66,42.69,1896800.0,29.2535,29.3015,29.2535,29.2741,1896800.0
2012-03-06 14:00:00,42.7,42.74,42.63,42.64,1037100.0,29.2809,29.3084,29.2329,29.2398,1037100.0
2012-03-06 14:30:00,42.65,42.67,42.59,42.66,1353200.0,29.2466,29.2604,29.2055,29.2535,1353200.0
2012-03-06 15:00:00,42.67,42.74,42.65,42.71,1374500.0,29.2604,29.3084,29.2466,29.2878,1374500.0
2012-03-06 15:30:00,42.72,42.83,42.67,42.75,3989000.0,29.2946,29.3701,29.2604,29.3152,3989000.0
2012-03-07 09:30:00,43.15,43.15,42.96,43.04,2898000.0,29.5895,29.5895,29.4592,29.5141,2898000.0
2012-03-07 10:00:00,43.05,43.06,42.95,42.98,2918000.0,29.5209,29.5278,29.4524,29.4729,2918000.0
2012-03-07 10:30:00,42.99,43.03,42.95,42.99,1920000.0,29.4798,29.5072,29.4524,29.4798,1920000.0
2012-03-07 11:00:00,42.99,43.2,42.98,43.19,1574300.0,29.4798,29.6238,29.4729,29.6169,1574300.0
2012-03-07 11:30:00,43.19,43.22,43.17,43.2,1209500.0,29.6169,29.6375,29.6032,29.6238,1209500.0
2012-03-07 12:00:00,43.2,43.23,43.15,43.18,1121300.0,29.6238,29.6444,29.5895,29.6101,1121300.0
2012-03-07 12:30:00,43.18,43.22,43.16,43.19,778400.0,29.6101,29.6375,29.5964,29.6169,778400.0
2012-03-07 13:00:00,43.19,43.2,43.15,43.18,933900.0,29.6169,29.6238,29.5895,29.6101,933900.0
2012-03-07 13:30:00,43.18,43.2,43.12,43.18,1036200.0,29.6101,29.6238,29.5689,29.6101,1036200.0
2012-03-07 14:00:00,43.18,43.26,43.18,43.23,1118000.0,29.6101,29.6649,29.6101,29.6444,1118000.0
2012-03-07 14:30:00,43.23,43.24,43.16,43.23,864700.0,29.6444,29.6512,29.5964,29.6444,864700.0
2012-03-07 15:00:00,43.23,43.29,43.18,43.28,1243700.0,29.6444,29.6855,29.6101,29.6787,1243700.0
2012-03-07 15:30:00,43.27,43.33,43.25,43.27,1652500.0,29.6718,29.7129,29.6581,29.6718,1652500.0
2012-03-08 09:30:00,43.99,44.14,43.88,43.91,1782800.0,30.1655,30.2684,30.0901,30.1107,1782800.0
2012-03-08 10:00:00,43.92,43.95,43.83,43.87,2198400.0,30.1175,30.1381,30.0558,30.0832,2198400.0
2012-03-08 10:30:00,43.87,44.01,43.87,44.01,768000.0,30.0832,30.1792,30.0832,30.1792,768000.0
2012-03-08 11:00:00,44.01,44.07,43.99,44.04,663000.0,30.1792,30.2204,30.1655,30.1998,663000.0
2012-03-08 11:30:00,44.04,44.07,43.98,44.02,713000.0,30.1998,30.2204,30.1587,30.1861,713000.0
2012-03-08 12:00:00,44.02,44.06,44.0,44.03,434300.0,30.1861,30.2135,30.1724,30.193,434300.0
2012-03-08 12:30:00,44.03,44.08,44.02,44.07,206100.0,30.193,30.2272,30.1861,30.2204,206100.0
2012-03-08 13:00:00,44.07,44.08,44.01,44.06,414100.0,30.2204,30.2272,30.1792,30.2135,414100.0
2012-03-08 13:30:00,44.06,44.08,44.02,44.04,308700.0,30.2135,30.2272,30.1861,30.1998,308700.0
2012-03-08 14:00:00,44.04,44.06,44.0,44.04,324500.0,30.1998,30.2135,30.1724,30.1998,324500.0
2012-03-08 14:30:00,44.04,44.22,44.0,44.2,503200.0,30.1998,30.3232,30.1724,30.3095,503200.0
2012-03-08 15:00:00,44.2,44.3,44.18,44.24,478600.0,30.3095,30.3781,30.2958,30.337,478600.0
2012-03-08 15:30:00,44.25,44.26,44.15,44.21,1408100.0,30.3438,30.3507,30.2752,30.3164,1408100.0
2012-03-09 09:30:00,44.21,44.32,44.16,44.2,978000.0,30.3164,30.3918,30.2821,30.3095,978000.0
2012-03-09 10:00:00,44.19,44.36,44.19,44.33,992500.0,30.3027,30.4193,30.3027,30.3987,992500.0
2012-03-09 10:30:00,44.33,44.46,44.33,44.43,553600.0,30.3987,30.4878,30.3987,30.4673,553600.0
2012-03-09 11:00:00,44.43,44.45,44.31,44.32,467400.0,30.4673,30.481,30.385,30.3918,467400.0
2012-03-09 11:30:00,44.32,44.4,44.3,44.38,591500.0,30.3918,30.4467,30.3781,30.433,591500.0
2012-03-09 12:00:00,44.38,44.4,44.33,44.35,286500.0,30.433,30.4467,30.3987,30.4124,286500.0
2012-03-09 12:30:00,44.35,44.37,44.32,44.35,176000.0,30.4124,30.4261,30.3918,30.4124,176000.0
2012-03-09 13:00:00,44.35,44.39,44.34,44.35,281200.0,30.4124,30.4398,30.4055,30.4124,281200.0
2012-03-09 13:30:00,44.35,44.41,44.34,44.4,612500.0,30.4124,30.4535,30.4055,30.4467,612500.0
2012-03-09 14:00:00,44.41,44.43,44.36,44.37,745900.0,30.4535,30.4673,30.4193,30.4261,745900.0
2012-03-09 14:30:00,44.37,44.41,44.18,44.23,1071700.0,30.4261,30.4535,30.2958,30.3301,1071700.0
2012-03-09 15:00:00,44.22,44.31,44.22,44.23,2958500.0,30.3232,30.385,30.3232,30.3301,2958500.0
2012-03-09 15:30:00,44.23,44.23,44.15,44.2,3436800.0,30.3301,30.3301,30.2752,30.3095,3436800.0
2012-03-12 09:30:00,43.91,43.96,43.79,43.8,1910200.0,30.1107,30.145,30.0284,30.0352,1910200.0
2012-03-12 10:00:00,43.8,43.8,43.67,43.7,932900.0,30.0352,30.0352,29.9461,29.9667,932900.0
2012-03-12 10:30:00,43.7,43.71,43.57,43.66,1265500.0,29.9667,29.9735,29.8775,29.9392,1265500.0
2012-03-12 11:00:00,43.66,43.68,43.59,43.64,568200.0,29.9392,29.953,29.8912,29.9255,568200.0
2012-03-12 11:30:00,43.64,43.7,43.63,43.66,541100.0,29.9255,29.9667,29.9187,29.9392,541100.0
2012-03-12 12:00:00,43.65,43.76,43.62,43.72,325600.0,29.9324,30.0078,29.9118,29.9804,325600.0
2012-03-12 12:30:00,43.71,43.73,43.66,43.7,250600.0,29.9735,29.9872,29.9392,29.9667,250600.0
2012-03-12 13:00:00,43.7,43.72,43.68,43.72,436500.0,29.9667,29.9804,29.953,29.9804,436500.0
2012-03-12 13:30:00,43.72,43.83,43.71,43.77,517600.0,29.9804,30.0558,29.9735,30.0147,517600.0
2012-03-12 14:00:00,43.77,43.79,43.75,43.77,437800.0,30.0147,30.0284,30.001,30.0147,437800.0
2012-03-12 14:30:00,43.77,43.81,43.74,43.75,521200.0,30.0147,30.0421,29.9941,30.001,521200.0
2012-03-12 15:00:00,43.75,43.84,43.73,43.81,719200.0,30.001,30.0627,29.9872,30.0421,719200.0
2012-03-12 15:30:00,43.81,43.81,43.73,43.73,1306000.0,30.0421,30.0421,29.9872,29.9872,1306000.0
2012-03-13 09:30:00,44.16,44.19,44.04,44.1,2043900.0,30.2821,30.3027,30.1998,30.241,2043900.0
2012-03-13 10:00:00,44.1,44.19,44.05,44.18,1844700.0,30.241,30.3027,30.2067,30.2958,1844700.0
2012-03-13 10:30:00,44.18,44.32,44.18,44.29,857300.0,30.2958,30.3918,30.2958,30.3713,857300.0
2012-03-13 11:00:00,44.29,44.44,44.29,44.42,1038600.0,30.3713,30.4741,30.3713,30.4604,1038600.0
2012-03-13 11:30:00,44.42,44.56,44.42,44.48,1078900.0,30.4604,30.5564,30.4604,30.5015,1078900.0
2012-03-13 12:00:00,44.48,44.52,44.47,44.5,382700.0,30.5015,30.529,30.4947,30.5153,382700.0
2012-03-13 12:30:00,44.51,44.52,44.45,44.52,540500.0,30.5221,30.529,30.481,30.529,540500.0
2012-03-13 13:00:00,44.52,44.56,44.51,44.53,320800.0,30.529,30.5564,30.5221,30.5358,320800.0
2012-03-13 13:30:00,44.53,44.53,44.46,44.49,335200.0,30.5358,30.5358,30.4878,30.5084,335200.0
2012-03-13 14:00:00,44.49,44.58,44.44,44.46,599400.0,30.5084,30.5701,30.4741,30.4878,599400.0
2012-03-13 14:30:00,44.46,44.54,44.38,44.46,741300.0,30.4878,30.5427,30.433,30.4878,741300.0
2012-03-13 15:00:00,44.46,44.78,44.45,44.67,1318200.0,30.4878,30.7073,30.481,30.6318,1318200.0
2012-03-13 15:30:00,44.68,44.92,44.67,44.89,2259000.0,30.6387,30.8033,30.6318,30.7827,2259000.0
2012-03-14 09:30:00,44.65,44.74,44.59,44.72,1724000.0,30.6181,30.6798,30.577,30.6661,1724000.0
2012-03-14 10:00:00,44.72,44.76,44.65,44.66,1414400.0,30.6661,30.6935,30.6181,30.625,1414400.0
2012-03-14 10:30:00,44.66,44.71,44.56,44.57,1111700.0,30.625,30.6593,30.5564,30.5633,1111700.0
2012-03-14 11:00:00,44.56,44.57,44.31,44.32,4949300.0,30.5564,30.5633,30.385,30.3918,4949300.0
2012-03-14 11:30:00,44.32,44.39,44.24,44.32,3512900.0,30.3918,30.4398,30.337,30.3918,3512900.0
2012-03-14 12:00:00,44.32,44.35,44.25,44.27,1617400.0,30.3918,30.4124,30.3438,30.3575,1617400.0
2012-03-14 12:30:00,44.27,44.33,44.26,44.32,775800.0,30.3575,30.3987,30.3507,30.3918,775800.0
2012-03-14 13:00:00,44.32,44.45,44.29,44.43,819200.0,30.3918,30.481,30.3713,30.4673,819200.0
2012-03-14 13:30:00,44.43,44.43,44.08,44.09,1144100.0,30.4673,30.4673,30.2272,30.2341,1144100.0
2012-03-14 14:00:00,44.1,44.19,44.07,44.14,926600.0,30.241,30.3027,30.2204,30.2684,926600.0
2012-03-14 14:30:00,44.14,44.2,44.09,44.17,900900.0,30.2684,30.3095,30.2341,30.289,900900.0
2012-03-14 15:00:00,44.17,44.18,44.02,44.16,1965600.0,30.289,30.2958,30.1861,30.2821,1965600.0
2012-03-14 15:30:00,44.17,44.22,44.08,44.12,7630100.0,30.289,30.3232,30.2272,30.2547,7630100.0
2012-03-15 09:30:00,44.38,44.38,44.11,44.2,1733900.0,30.433,30.433,30.2478,30.3095,1733900.0
2012-03-15 10:00:00,44.21,44.33,44.15,44.29,1209100.0,30.3164,30.3987,30.2752,30.3713,1209100.0
2012-03-15 10:30:00,44.29,44.39,44.28,44.28,909600.0,30.3713,30.4398,30.3644,30.3644,909600.0
2012-03-15 11:00:00,44.29,44.33,44.24,44.26,2769800.0,30.3713,30.3987,30.337,30.3507,2769800.0
2012-03-15 11:30:00,44.27,44.32,44.23,44.3,1072600.0,30.3575,30.3918,30.3301,30.3781,1072600.0
2012-03-15 12:00:00,44.3,44.48,44.29,44.44,2299000.0,30.3781,30.5015,30.3713,30.4741,2299000.0
2012-03-15 12:30:00,44.43,44.51,44.41,44.47,615900.0,30.4673,30.5221,30.4535,30.4947,615900.0
2012-03-15 13:00:00,44.47,44.51,44.41,44.42,560000.0,30.4947,30.5221,30.4535,30.4604,560000.0
2012-03-15 13:30:00,44.42,44.46,44.39,44.4,278700.0,30.4604,30.4878,30.4398,30.4467,278700.0
2012-03-15 14:00:00,44.41,44.5,44.39,44.48,648800.0,30.4535,30.5153,30.4398,30.5015,648800.0
2012-03-15 14:30:00,44.47,44.5,44.42,44.48,442700.0,30.4947,30.5153,30.4604,30.5015,442700.0
2012-03-15 15:00:00,44.48,44.5,44.41,44.47,1142500.0,30.5015,30.5153,30.4535,30.4947,1142500.0
2012-03-15 15:30:00,44.47,44.51,44.43,44.47,1810500.0,30.4947,30.5221,30.4673,30.4947,1810500.0
2012-03-16 09:30:00,44.39,44.41,44.32,44.4,3411600.0,30.4398,30.4535,30.3918,30.4467,3411600.0
2012-03-16 10:00:00,44.39,44.45,44.31,44.36,5596900.0,30.4398,30.481,30.385,30.4193,5596900.0
2012-03-16 10:30:00,44.37,44.48,44.34,44.48,1960400.0,30.4261,30.5015,30.4055,30.5015,1960400.0
2012-03-16 11:00:00,44.48,44.56,44.48,44.5,3778000.0,30.5015,30.5564,30.5015,30.5153,3778000.0
2012-03-16 11:30:00,44.5,44.54,44.48,44.53,2342600.0,30.5153,30.5427,30.5015,30.5358,2342600.0
2012-03-16 12:00:00,44.53,44.55,44.49,44.55,492900.0,30.5358,30.5495,30.5084,30.5495,492900.0
2012-03-16 12:30:00,44.55,44.6,44.53,44.55,386400.0,30.5495,30.5838,30.5358,30.5495,386400.0
2012-03-16 13:00:00,44.55,44.56,44.5,44.51,973400.0,30.5495,30.5564,30.5153,30.5221,973400.0
2012-03-16 13:30:00,44.51,44.53,44.47,44.51,599100.0,30.5221,30.5358,30.4947,30.5221,599100.0
2012-03-16 14:00:00,44.5,44.52,44.48,44.5,435800.0,30.5153,30.529,30.5015,30.5153,435800.0
2012-03-16 14:30:00,44.49,44.52,44.48,44.48,582600.0,30.5084,30.529,30.5015,30.5015,582600.0
2012-03-16 15:00:00,44.48,44.5,44.41,44.44,664100.0,30.5015,30.5153,30.4535,30.4741,664100.0
2012-03-16 15:30:00,44.44,44.46,44.38,44.45,2090100.0,30.4741,30.4878,30.433,30.481,2090100.0
2012-03-19 09:30:00,44.08,44.21,43.98,44.18,1419500.0,30.2272,30.3164,30.1587,30.2958,1419500.0
2012-03-19 10:00:00,44.17,44.21,44.1,44.16,773600.0,30.289,30.3164,30.241,30.2821,773600.0
2012-03-19 10:30:00,44.16,44.3,44.15,44.28,614900.0,30.2821,30.3781,30.2752,30.3644,614900.0
2012-03-19 11:00:00,44.29,44.29,44.13,44.16,3934800.0,30.3713,30.3713,30.2615,30.2821,3934800.0
2012-03-19 11:30:00,44.16,44.31,44.13,44.27,1351100.0,30.2821,30.385,30.2615,30.3575,1351100.0
2012-03-19 12:00:00,44.28,44.32,44.28,44.3,324600.0,30.3644,30.3918,30.3644,30.3781,324600.0
2012-03-19 12:30:00,44.29,44.36,44.29,44.33,236000.0,30.3713,30.4193,30.3713,30.3987,236000.0
2012-03-19 13:00:00,44.32,44.4,44.31,44.39,367100.0,30.3918,30.4467,30.385,30.4398,367100.0
2012-03-19 13:30:00,44.39,44.4,44.33,44.35,933300.0,30.4398,30.4467,30.3987,30.4124,933300.0
2012-03-19 14:00:00,44.36,44.36,44.31,44.32,385200.0,30.4193,30.4193,30.385,30.3918,385200.0
2012-03-19 14:30:00,44.33,44.33,44.25,44.26,515700.0,30.3987,30.3987,30.3438,30.3507,515700.0
2012-03-19 15:00:00,44.26,44.3,44.23,44.27,409100.0,30.3507,30.3781,30.3301,30.3575,409100.0
2012-03-19 15:30:00,44.27,44.3,44.19,44.2,2948300.0,30.3575,30.3781,30.3027,30.3095,2948300.0
2012-03-20 09:30:00,43.45,43.5,43.25,43.38,3811700.0,29.7952,29.8295,29.6581,29.7472,3811700.0
2012-03-20 10:00:00,43.39,43.46,43.34,43.39,1303800.0,29.7541,29.8021,29.7198,29.7541,1303800.0
2012-03-20 10:30:00,43.38,43.5,43.36,43.46,911900.0,29.7472,29.8295,29.7335,29.8021,911900.0
2012-03-20 11:00:00,43.45,43.52,43.44,43.44,887400.0,29.7952,29.8432,29.7884,29.7884,887400.0
2012-03-20 11:30:00,43.44,43.45,43.32,43.38,1012700.0,29.7884,29.7952,29.7061,29.7472,1012700.0
2012-03-20 12:00:00,43.37,43.39,43.35,43.36,750900.0,29.7404,29.7541,29.7267,29.7335,750900.0
2012-03-20 12:30:00,43.36,43.45,43.36,43.44,861200.0,29.7335,29.7952,29.7335,29.7884,861200.0
2012-03-20 13:00:00,43.44,43.54,43.44,43.49,827500.0,29.7884,29.8569,29.7884,29.8227,827500.0
2012-03-20 13:30:00,43.48,43.53,43.43,43.52,1846500.0,29.8158,29.8501,29.7815,29.8432,1846500.0
2012-03-20 14:00:00,43.52,43.58,43.5,43.54,678200.0,29.8432,29.8844,29.8295,29.8569,678200.0
2012-03-20 14:30:00,43.55,43.55,43.49,43.5,559900.0,29.8638,29.8638,29.8227,29.8295,559900.0
2012-03-20 15:00:00,43.51,43.59,43.51,43.57,614500.0,29.8364,29.8912,29.8364,29.8775,614500.0
2012-03-20 15:30:00,43.57,43.59,43.5,43.55,2472500.0,29.8775,29.8912,29.8295,29.8638,2472500.0
2012-03-21 09:30:00,43.57,43.66,43.5,43.52,2265600.0,29.8775,29.9392,29.8295,29.8432,2265600.0
2012-03-21 10:00:00,43.52,43.53,43.35,43.52,1867200.0,29.8432,29.8501,29.7267,29.8432,1867200.0
2012-03-21 10:30:00,43.52,43.57,43.42,43.43,1053100.0,29.8432,29.8775,29.7747,29.7815,1053100.0
2012-03-21 11:00:00,43.42,43.53,43.39,43.52,1946800.0,29.7747,29.8501,29.7541,29.8432,1946800.0
2012-03-21 11:30:00,43.52,43.61,43.52,43.55,665600.0,29.8432,29.905,29.8432,29.8638,665600.0
2012-03-21 12:00:00,43.56,43.73,43.56,43.71,749300.0,29.8707,29.9872,29.8707,29.9735,749300.0
2012-03-21 12:30:00,43.72,43.74,43.7,43.71,1037000.0,29.9804,29.9941,29.9667,29.9735,1037000.0
2012-03-21 13:00:00,43.72,43.73,43.65,43.7,619800.0,29.9804,29.9872,29.9324,29.9667,619800.0
2012-03-21 13:30:00,43.7,43.7,43.62,43.66,859600.0,29.9667,29.9667,29.9118,29.9392,859600.0
2012-03-21 14:00:00,43.65,43.71,43.64,43.69,694000.0,29.9324,29.9735,29.9255,29.9598,694000.0
2012-03-21 14:30:00,43.68,43.72,43.64,43.66,1231200.0,29.953,29.9804,29.9255,29.9392,1231200.0
2012-03-21 15:00:00,43.66,43.74,43.66,43.74,865700.0,29.9392,29.9941,29.9392,29.9941,865700.0
2012-03-21 15:30:00,43.73,43.76,43.66,43.66,2449200.0,29.9872,30.0078,29.9392,29.9392,2449200.0
2012-03-22 09:30:00,43.22,43.25,43.12,43.16,3677100.0,29.6375,29.6581,29.5689,29.5964,3677100.0
2012-03-22 10:00:00,43.15,43.19,43.02,43.07,1282600.0,29.5895,29.6169,29.5004,29.5347,1282600.0
2012-03-22 10:30:00,43.07,43.07,42.91,42.94,1849200.0,29.5347,29.5347,29.4249,29.4455,1849200.0
2012-03-22 11:00:00,42.94,43.03,42.87,43.01,928700.0,29.4455,29.5072,29.3975,29.4935,928700.0
2012-03-22 11:30:00,43.02,43.09,43.01,43.04,612000.0,29.5004,29.5484,29.4935,29.5141,612000.0
2012-03-22 12:00:00,43.04,43.1,43.03,43.04,490000.0,29.5141,29.5552,29.5072,29.5141,490000.0
2012-03-22 12:30:00,43.05,43.07,42.99,43.07,626300.0,29.5209,29.5347,29.4798,29.5347,626300.0
2012-03-22 13:00:00,43.08,43.08,42.99,43.03,369500.0,29.5415,29.5415,29.4798,29.5072,369500.0
2012-03-22 13:30:00,43.03,43.06,42.97,43.0,485900.0,29.5072,29.5278,29.4661,29.4867,485900.0
2012-03-22 14:00:00,43.01,43.01,42.93,42.97,662200.0,29.4935,29.4935,29.4386,29.4661,662200.0
2012-03-22 14:30:00,42.97,42.98,42.93,42.95,516300.0,29.4661,29.4729,29.4386,29.4524,516300.0
2012-03-22 15:00:00,42.96,42.96,42.83,42.91,1504700.0,29.4592,29.4592,29.3701,29.4249,1504700.0
2012-03-22 15:30:00,42.92,43.05,42.88,43.0,2144200.0,29.4318,29.5209,29.4044,29.4867,2144200.0
2012-03-23 09:30:00,43.07,43.15,42.96,43.06,1972300.0,29.5347,29.5895,29.4592,29.5278,1972300.0
2012-03-23 10:00:00,43.05,43.05,42.85,42.98,1484100.0,29.5209,29.5209,29.3838,29.4729,1484100.0
2012-03-23 10:30:00,42.98,43.15,42.97,43.13,1914900.0,29.4729,29.5895,29.4661,29.5758,1914900.0
2012-03-23 11:00:00,43.13,43.25,43.1,43.25,853300.0,29.5758,29.6581,29.5552,29.6581,853300.0
2012-03-23 11:30:00,43.25,43.28,43.22,43.26,561900.0,29.6581,29.6787,29.6375,29.6649,561900.0
2012-03-23 12:00:00,43.26,43.27,43.21,43.22,451300.0,29.6649,29.6718,29.6307,29.6375,451300.0
2012-03-23 12:30:00,43.23,43.32,43.19,43.28,660600.0,29.6444,29.7061,29.6169,29.6787,660600.0
2012-03-23 13:00:00,43.29,43.31,43.25,43.3,289900.0,29.6855,29.6992,29.6581,29.6924,289900.0
2012-03-23 13:30:00,43.3,43.33,43.27,43.29,940400.0,29.6924,29.7129,29.6718,29.6855,940400.0
2012-03-23 14:00:00,43.28,43.35,43.28,43.34,617500.0,29.6787,29.7267,29.6787,29.7198,617500.0
2012-03-23 14:30:00,43.33,43.38,43.3,43.34,468100.0,29.7129,29.7472,29.6924,29.7198,468100.0
2012-03-23 15:00:00,43.34,43.35,43.3,43.32,481500.0,29.7198,29.7267,29.6924,29.7061,481500.0
2012-03-23 15:30:00,43.33,43.38,43.28,43.33,1055600.0,29.7129,29.7472,29.6787,29.7129,1055600.0
2012-03-26 09:30:00,43.61,43.69,43.54,43.66,1443100.0,29.905,29.9598,29.8569,29.9392,1443100.0
2012-03-26 10:00:00,43.65,43.77,43.62,43.72,628000.0,29.9324,30.0147,29.9118,29.9804,628000.0
2012-03-26 10:30:00,43.72,43.73,43.68,43.71,663400.0,29.9804,29.9872,29.953,29.9735,663400.0
2012-03-26 11:00:00,43.72,43.74,43.68,43.72,673700.0,29.9804,29.9941,29.953,29.9804,673700.0
2012-03-26 11:30:00,43.72,43.75,43.72,43.74,447200.0,29.9804,30.001,29.9804,29.9941,447200.0
2012-03-26 12:00:00,43.73,43.76,43.72,43.73,555700.0,29.9872,30.0078,29.9804,29.9872,555700.0
2012-03-26 12:30:00,43.73,43.74,43.69,43.72,785500.0,29.9872,29.9941,29.9598,29.9804,785500.0
2012-03-26 13:00:00,43.72,43.8,43.71,43.78,1014400.0,29.9804,30.0352,29.9735,30.0215,1014400.0
2012-03-26 13:30:00,43.78,43.84,43.78,43.83,524300.0,30.0215,30.0627,30.0215,30.0558,524300.0
2012-03-26 14:00:00,43.83,43.9,43.81,43.89,942000.0,30.0558,30.1038,30.0421,30.097,942000.0
2012-03-26 14:30:00,43.89,43.93,43.86,43.92,1078400.0,30.097,30.1244,30.0764,30.1175,1078400.0
2012-03-26 15:00:00,43.91,43.97,43.9,43.95,2050800.0,30.1107,30.1518,30.1038,30.1381,2050800.0
2012-03-26 15:30:00,43.94,44.01,43.9,43.99,2817900.0,30.1312,30.1792,30.1038,30.1655,2817900.0
2012-03-27 09:30:00,43.99,44.05,43.9,44.02,1065200.0,30.1655,30.2067,30.1038,30.1861,1065200.0
2012-03-27 10:00:00,44.02,44.02,43.92,43.95,916900.0,30.1861,30.1861,30.1175,30.1381,916900.0
2012-03-27 10:30:00,43.95,43.98,43.87,43.89,844500.0,30.1381,30.1587,30.0832,30.097,844500.0
2012-03-27 11:00:00,43.9,43.95,43.88,43.91,698500.0,30.1038,30.1381,30.0901,30.1107,698500.0
2012-03-27 11:30:00,43.91,43.96,43.87,43.94,630100.0,30.1107,30.145,30.0832,30.1312,630100.0
2012-03-27 12:00:00,43.94,43.98,43.9,43.91,777800.0,30.1312,30.1587,30.1038,30.1107,777800.0
2012-03-27 12:30:00,43.91,43.93,43.88,43.93,513500.0,30.1107,30.1244,30.0901,30.1244,513500.0
2012-03-27 13:00:00,43.92,43.94,43.85,43.88,906800.0,30.1175,30.1312,30.0695,30.0901,906800.0
2012-03-27 13:30:00,43.87,43.9,43.86,43.89,494700.0,30.0832,30.1038,30.0764,30.097,494700.0
2012-03-27 14:00:00,43.88,43.94,43.88,43.92,892100.0,30.0901,30.1312,30.0901,30.1175,892100.0
2012-03-27 14:30:00,43.92,43.93,43.86,43.9,564400.0,30.1175,30.1244,30.0764,30.1038,564400.0
2012-03-27 15:00:00,43.9,43.92,43.84,43.85,1289800.0,30.1038,30.1175,30.0627,30.0695,1289800.0
2012-03-27 15:30:00,43.84,43.88,43.76,43.77,4900400.0,30.0627,30.0901,30.0078,30.0147,4900400.0
2012-03-28 09:30:00,43.58,43.66,43.43,43.47,2192200.0,29.8844,29.9392,29.7815,29.8089,2192200.0
2012-03-28 10:00:00,43.48,43.52,43.33,43.36,1754000.0,29.8158,29.8432,29.7129,29.7335,1754000.0
2012-03-28 10:30:00,43.35,43.36,43.15,43.24,1118100.0,29.7267,29.7335,29.5895,29.6512,1118100.0
2012-03-28 11:00:00,43.24,43.29,43.21,43.23,668800.0,29.6512,29.6855,29.6307,29.6444,668800.0
2012-03-28 11:30:00,43.23,43.24,42.96,43.05,1343000.0,29.6444,29.6512,29.4592,29.5209,1343000.0
2012-03-28 12:00:00,43.04,43.13,43.02,43.12,631800.0,29.5141,29.5758,29.5004,29.5689,631800.0
2012-03-28 12:30:00,43.12,43.14,43.01,43.03,582400.0,29.5689,29.5827,29.4935,29.5072,582400.0
2012-03-28 13:00:00,43.03,43.06,42.95,43.01,474900.0,29.5072,29.5278,29.4524,29.4935,474900.0
2012-03-28 13:30:00,43.02,43.05,42.98,43.02,605700.0,29.5004,29.5209,29.4729,29.5004,605700.0
2012-03-28 14:00:00,43.03,43.03,42.91,42.99,868600.0,29.5072,29.5072,29.4249,29.4798,868600.0
2012-03-28 14:30:00,42.99,43.12,42.99,43.08,493700.0,29.4798,29.5689,29.4798,29.5415,493700.0
2012-03-28 15:00:00,43.08,43.14,43.01,43.05,887300.0,29.5415,29.5827,29.4935,29.5209,887300.0
2012-03-28 15:30:00,43.05,43.15,43.0,43.15,2344900.0,29.5209,29.5895,29.4867,29.5895,2344900.0
2012-03-29 09:30:00,42.64,42.74,42.55,42.62,1095400.0,29.2398,29.3084,29.1781,29.2261,1095400.0
2012-03-29 10:00:00,42.62,42.67,42.43,42.44,6600000.0,29.2261,29.2604,29.0958,29.1026,6600000.0
2012-03-29 10:30:00,42.45,42.51,42.34,42.5,1687400.0,29.1095,29.1506,29.0341,29.1438,1687400.0
2012-03-29 11:00:00,42.49,42.58,42.47,42.5,835800.0,29.1369,29.1986,29.1232,29.1438,835800.0
2012-03-29 11:30:00,42.49,42.55,42.48,42.53,1304500.0,29.1369,29.1781,29.1301,29.1644,1304500.0
2012-03-29 12:00:00,42.54,42.59,42.49,42.51,948300.0,29.1712,29.2055,29.1369,29.1506,948300.0
2012-03-29 12:30:00,42.51,42.65,42.47,42.64,1537200.0,29.1506,29.2466,29.1232,29.2398,1537200.0
2012-03-29 13:00:00,42.64,42.64,42.55,42.61,730900.0,29.2398,29.2398,29.1781,29.2192,730900.0
2012-03-29 13:30:00,42.6,42.65,42.59,42.63,913100.0,29.2124,29.2466,29.2055,29.2329,913100.0
2012-03-29 14:00:00,42.62,42.79,42.62,42.79,1035900.0,29.2261,29.3426,29.2261,29.3426,1035900.0
2012-03-29 14:30:00,42.79,42.84,42.73,42.82,851400.0,29.3426,29.3769,29.3015,29.3632,851400.0
2012-03-29 15:00:00,42.83,42.95,42.79,42.92,1916000.0,29.3701,29.4524,29.3426,29.4318,1916000.0
2012-03-29 15:30:00,42.93,43.09,42.92,43.02,2525500.0,29.4386,29.5484,29.4318,29.5004,2525500.0
2012-03-30 09:30:00,43.47,43.51,43.36,43.37,6523300.0,29.8089,29.8364,29.7335,29.7404,6523300.0
2012-03-30 10:00:00,43.37,43.4,43.18,43.21,1526200.0,29.7404,29.7609,29.6101,29.6307,1526200.0
2012-03-30 10:30:00,43.21,43.22,43.07,43.19,1688400.0,29.6307,29.6375,29.5347,29.6169,1688400.0
2012-03-30 11:00:00,43.19,43.37,43.18,43.33,846600.0,29.6169,29.7404,29.6101,29.7129,846600.0
2012-03-30 11:30:00,43.33,43.36,43.26,43.35,939600.0,29.7129,29.7335,29.6649,29.7267,939600.0
2012-03-30 12:00:00,43.36,43.36,43.3,43.32,365200.0,29.7335,29.7335,29.6924,29.7061,365200.0
2012-03-30 12:30:00,43.32,43.39,43.31,43.34,314200.0,29.7061,29.7541,29.6992,29.7198,314200.0
2012-03-30 13:00:00,43.34,43.41,43.33,43.4,412300.0,29.7198,29.7678,29.7129,29.7609,412300.0
2012-03-30 13:30:00,43.39,43.41,43.37,43.4,251900.0,29.7541,29.7678,29.7404,29.7609,251900.0
2012-03-30 14:00:00,43.4,43.44,43.39,43.39,895400.0,29.7609,29.7884,29.7541,29.7541,895400.0
2012-03-30 14:30:00,43.39,43.45,43.39,43.39,507500.0,29.7541,29.7952,29.7541,29.7541,507500.0
2012-03-30 15:00:00,43.39,43.46,43.34,43.44,4469400.0,29.7541,29.8021,29.7198,29.7884,4469400.0
2012-03-30 15:30:00,43.43,43.48,43.39,43.45,6144700.0,29.7815,29.8158,29.7541,29.7952,6144700.0
2012-04-02 09:30:00,43.37,43.42,43.28,43.39,3007900.0,29.7404,29.7747,29.6787,29.7541,3007900.0
2012-04-02 10:00:00,43.4,43.72,43.4,43.65,8075900.0,29.7609,29.9804,29.7609,29.9324,8075900.0
2012-04-02 10:30:00,43.65,43.67,43.55,43.65,2231000.0,29.9324,29.9461,29.8638,29.9324,2231000.0
2012-04-02 11:00:00,43.64,43.84,43.64,43.83,1789800.0,29.9255,30.0627,29.9255,30.0558,1789800.0
2012-04-02 11:30:00,43.83,43.95,43.81,43.93,2052100.0,30.0558,30.1381,30.0421,30.1244,2052100.0
2012-04-02 12:00:00,43.94,43.99,43.93,43.96,1019000.0,30.1312,30.1655,30.1244,30.145,1019000.0
2012-04-02 12:30:00,43.97,44.01,43.94,44.0,1326900.0,30.1518,30.1792,30.1312,30.1724,1326900.0
2012-04-02 13:00:00,44.0,44.02,43.98,44.0,1055500.0,30.1724,30.1861,30.1587,30.1724,1055500.0
2012-04-02 13:30:00,43.99,44.02,43.99,44.02,990500.0,30.1655,30.1861,30.1655,30.1861,990500.0
2012-04-02 14:00:00,44.02,44.02,43.97,44.01,1428600.0,30.1861,30.1861,30.1518,30.1792,1428600.0
2012-04-02 14:30:00,44.01,44.13,44.0,44.13,3193500.0,30.1792,30.2615,30.1724,30.2615,3193500.0
2012-04-02 15:00:00,44.13,44.14,44.06,44.08,2125600.0,30.2615,30.2684,30.2135,30.2272,2125600.0
2012-04-02 15:30:00,44.07,44.08,43.95,43.96,4307100.0,30.2204,30.2272,30.1381,30.145,4307100.0
2012-04-03 09:30:00,44.02,44.14,44.01,44.07,3347400.0,30.1861,30.2684,30.1792,30.2204,3347400.0
2012-04-03 10:00:00,44.08,44.14,43.95,44.04,3818100.0,30.2272,30.2684,30.1381,30.1998,3818100.0
2012-04-03 10:30:00,44.03,44.16,44.02,44.11,1129800.0,30.193,30.2821,30.1861,30.2478,1129800.0
2012-04-03 11:00:00,44.12,44.12,43.95,43.96,1050000.0,30.2547,30.2547,30.1381,30.145,1050000.0
2012-04-03 11:30:00,43.96,43.97,43.89,43.93,1088800.0,30.145,30.1518,30.097,30.1244,1088800.0
2012-04-03 12:00:00,43.93,43.94,43.79,43.86,941100.0,30.1244,30.1312,30.0284,30.0764,941100.0
2012-04-03 12:30:00,43.86,43.88,43.8,43.87,653400.0,30.0764,30.0901,30.0352,30.0832,653400.0
2012-04-03 13:00:00,43.87,43.87,43.82,43.84,551500.0,30.0832,30.0832,30.049,30.0627,551500.0
2012-04-03 13:30:00,43.84,43.93,43.82,43.91,554900.0,30.0627,30.1244,30.049,30.1107,554900.0
2012-04-03 14:00:00,43.91,43.91,43.57,43.61,2003700.0,30.1107,30.1107,29.8775,29.905,2003700.0
2012-04-03 14:30:00,43.61,43.64,43.5,43.58,1166900.0,29.905,29.9255,29.8295,29.8844,1166900.0
2012-04-03 15:00:00,43.57,43.72,43.45,43.47,6537200.0,29.8775,29.9804,29.7952,29.8089,6537200.0
2012-04-03 15:30:00,43.46,43.82,43.45,43.79,4848600.0,29.8021,30.049,29.7952,30.0284,4848600.0
2012-04-04 09:30:00,43.05,43.1,42.9,43.02,1321200.0,29.5209,29.5552,29.4181,29.5004,1321200.0
2012-04-04 10:00:00,43.02,43.03,42.83,42.86,1505500.0,29.5004,29.5072,29.3701,29.3906,1505500.0
2012-04-04 10:30:00,42.86,42.88,42.71,42.71,1224100.0,29.3906,29.4044,29.2878,29.2878,1224100.0
2012-04-04 11:00:00,42.71,42.83,42.7,42.77,504100.0,29.2878,29.3701,29.2809,29.3289,504100.0
2012-04-04 11:30:00,42.77,42.87,42.76,42.82,636700.0,29.3289,29.3975,29.3221,29.3632,636700.0
2012-04-04 12:00:00,42.82,42.9,42.8,42.88,514800.0,29.3632,29.4181,29.3495,29.4044,514800.0
2012-04-04 12:30:00,42.88,42.89,42.82,42.84,411000.0,29.4044,29.4112,29.3632,29.3769,411000.0
2012-04-04 13:00:00,42.84,42.85,42.75,42.75,428600.0,29.3769,29.3838,29.3152,29.3152,428600.0
2012-04-04 13:30:00,42.76,42.87,42.74,42.86,706300.0,29.3221,29.3975,29.3084,29.3906,706300.0
2012-04-04 14:00:00,42.86,42.87,42.76,42.79,1015100.0,29.3906,29.3975,29.3221,29.3426,1015100.0
2012-04-04 14:30:00,42.79,42.89,42.78,42.84,1131900.0,29.3426,29.4112,29.3358,29.3769,1131900.0
2012-04-04 15:00:00,42.83,42.92,42.82,42.89,1505100.0,29.3701,29.4318,29.3632,29.4112,1505100.0
2012-04-04 15:30:00,42.9,42.98,42.89,42.92,2731200.0,29.4181,29.4729,29.4112,29.4318,2731200.0
2012-04-05 09:30:00,42.95,43.21,42.93,43.13,1050900.0,29.4524,29.6307,29.4386,29.5758,1050900.0
2012-04-05 10:00:00,43.14,43.24,43.11,43.16,3187700.0,29.5827,29.6512,29.5621,29.5964,3187700.0
2012-04-05 10:30:00,43.16,43.31,43.11,43.3,823500.0,29.5964,29.6992,29.5621,29.6924,823500.0
2012-04-05 11:00:00,43.31,43.32,43.24,43.25,614800.0,29.6992,29.7061,29.6512,29.6581,614800.0
2012-04-05 11:30:00,43.24,43.29,43.15,43.22,1499500.0,29.6512,29.6855,29.5895,29.6375,1499500.0
2012-04-05 12:00:00,43.22,43.23,43.14,43.17,1435400.0,29.6375,29.6444,29.5827,29.6032,1435400.0
2012-04-05 12:30:00,43.18,43.2,43.14,43.16,681900.0,29.6101,29.6238,29.5827,29.5964,681900.0
2012-04-05 13:00:00,43.16,43.2,43.14,43.19,319800.0,29.5964,29.6238,29.5827,29.6169,319800.0
2012-04-05 13:30:00,43.18,43.2,43.04,43.09,304300.0,29.6101,29.6238,29.5141,29.5484,304300.0
2012-04-05 14:00:00,43.09,43.16,43.08,43.14,308700.0,29.5484,29.5964,29.5415,29.5827,308700.0
2012-04-05 14:30:00,43.14,43.18,43.09,43.16,471600.0,29.5827,29.6101,29.5484,29.5964,471600.0
2012-04-05 15:00:00,43.17,43.23,43.13,43.23,528700.0,29.6032,29.6444,29.5758,29.6444,528700.0
2012-04-05 15:30:00,43.22,43.27,43.15,43.16,1911400.0,29.6375,29.6718,29.5895,29.5964,1911400.0
2012-04-09 09:30:00,42.5,42.55,42.39,42.47,1090300.0,29.1438,29.1781,29.0684,29.1232,1090300.0
2012-04-09 10:00:00,42.48,42.61,42.45,42.57,2800400.0,29.1301,29.2192,29.1095,29.1918,2800400.0
2012-04-09 10:30:00,42.57,42.58,42.5,42.53,1581600.0,29.1918,29.1986,29.1438,29.1644,1581600.0
2012-04-09 11:00:00,42.53,42.53,42.42,42.48,1571200.0,29.1644,29.1644,29.0889,29.1301,1571200.0
2012-04-09 11:30:00,42.48,42.55,42.47,42.54,339700.0,29.1301,29.1781,29.1232,29.1712,339700.0
2012-04-09 12:00:00,42.54,42.57,42.48,42.53,687300.0,29.1712,29.1918,29.1301,29.1644,687300.0
2012-04-09 12:30:00,42.54,42.62,42.52,42.59,492200.0,29.1712,29.2261,29.1575,29.2055,492200.0
2012-04-09 13:00:00,42.58,42.6,42.52,42.56,633900.0,29.1986,29.2124,29.1575,29.1849,633900.0
2012-04-09 13:30:00,42.56,42.65,42.56,42.63,630700.0,29.1849,29.2466,29.1849,29.2329,630700.0
2012-04-09 14:00:00,42.64,42.65,42.58,42.62,632400.0,29.2398,29.2466,29.1986,29.2261,632400.0
2012-04-09 14:30:00,42.62,42.72,42.61,42.69,558200.0,29.2261,29.2946,29.2192,29.2741,558200.0
2012-04-09 15:00:00,42.68,42.69,42.59,42.6,486100.0,29.2672,29.2741,29.2055,29.2124,486100.0
2012-04-09 15:30:00,42.59,42.62,42.52,42.54,1928800.0,29.2055,29.2261,29.1575,29.1712,1928800.0
2012-04-10 09:30:00,42.39,42.51,42.29,42.34,2809600.0,29.0684,29.1506,28.9998,29.0341,2809600.0
2012-04-10 10:00:00,42.33,42.36,42.11,42.2,1590600.0,29.0272,29.0478,28.8763,28.9381,1590600.0
2012-04-10 10:30:00,42.19,42.25,42.04,42.05,1043500.0,28.9312,28.9723,28.8283,28.8352,1043500.0
2012-04-10 11:00:00,42.05,42.08,41.94,41.99,1407000.0,28.8352,28.8558,28.7598,28.7941,1407000.0
2012-04-10 11:30:00,41.98,42.0,41.7,41.77,1445100.0,28.7872,28.8009,28.5952,28.6432,1445100.0
2012-04-10 12:00:00,41.76,41.79,41.6,41.79,2461800.0,28.6363,28.6569,28.5266,28.6569,2461800.0
2012-04-10 12:30:00,41.79,41.82,41.67,41.76,1029800.0,28.6569,28.6775,28.5746,28.6363,1029800.0
2012-04-10 13:00:00,41.76,41.79,41.61,41.69,1702500.0,28.6363,28.6569,28.5335,28.5883,1702500.0
2012-04-10 13:30:00,41.69,41.82,41.65,41.76,879600.0,28.5883,28.6775,28.5609,28.6363,879600.0
2012-04-10 14:00:00,41.76,41.8,41.68,41.77,1062300.0,28.6363,28.6638,28.5815,28.6432,1062300.0
2012-04-10 14:30:00,41.76,41.78,41.62,41.72,719900.0,28.6363,28.6501,28.5403,28.6089,719900.0
2012-04-10 15:00:00,41.73,41.8,41.67,41.73,1069000.0,28.6158,28.6638,28.5746,28.6158,1069000.0
2012-04-10 15:30:00,41.74,41.84,41.71,41.71,2305700.0,28.6226,28.6912,28.6021,28.6021,2305700.0
2012-04-11 09:30:00,42.31,42.34,42.19,42.21,2817000.0,29.0135,29.0341,28.9312,28.9449,2817000.0
2012-04-11 10:00:00,42.21,42.39,42.2,42.39,2750300.0,28.9449,29.0684,28.9381,29.0684,2750300.0
2012-04-11 10:30:00,42.39,42.42,42.3,42.33,2604400.0,29.0684,29.0889,29.0066,29.0272,2604400.0
2012-04-11 11:00:00,42.33,42.34,42.24,42.25,981200.0,29.0272,29.0341,28.9655,28.9723,981200.0
2012-04-11 11:30:00,42.25,42.29,42.13,42.13,762600.0,28.9723,28.9998,28.8901,28.8901,762600.0
2012-04-11 12:00:00,42.14,42.26,42.13,42.25,727000.0,28.8969,28.9792,28.8901,28.9723,727000.0
2012-04-11 12:30:00,42.25,42.31,42.24,42.31,630500.0,28.9723,29.0135,28.9655,29.0135,630500.0
2012-04-11 13:00:00,42.31,42.33,42.23,42.26,677600.0,29.0135,29.0272,28.9586,28.9792,677600.0
2012-04-11 13:30:00,42.27,42.32,42.23,42.3,331300.0,28.9861,29.0204,28.9586,29.0066,331300.0
2012-04-11 14:00:00,42.29,42.3,42.22,42.24,563500.0,28.9998,29.0066,28.9518,28.9655,563500.0
2012-04-11 14:30:00,42.25,42.25,42.15,42.21,714900.0,28.9723,28.9723,28.9038,28.9449,714900.0
2012-04-11 15:00:00,42.2,42.23,42.09,42.12,923300.0,28.9381,28.9586,28.8626,28.8832,923300.0
2012-04-11 15:30:00,42.12,42.21,42.08,42.15,3281700.0,28.8832,28.9449,28.8558,28.9038,3281700.0
2012-04-12 09:30:00,42.39,42.89,42.38,42.87,4862300.0,29.0684,29.4112,29.0615,29.3975,4862300.0
2012-04-12 10:00:00,42.88,42.9,42.73,42.79,1624000.0,29.4044,29.4181,29.3015,29.3426,1624000.0
2012-04-12 10:30:00,42.79,42.96,42.79,42.91,1930900.0,29.3426,29.4592,29.3426,29.4249,1930900.0
2012-04-12 11:00:00,42.91,43.0,42.91,42.94,1192600.0,29.4249,29.4867,29.4249,29.4455,1192600.0
2012-04-12 11:30:00,42.93,42.99,42.88,42.98,936400.0,29.4386,29.4798,29.4044,29.4729,936400.0
2012-04-12 12:00:00,42.98,43.04,42.92,43.0,568100.0,29.4729,29.5141,29.4318,29.4867,568100.0
2012-04-12 12:30:00,43.0,43.11,42.99,43.09,651700.0,29.4867,29.5621,29.4798,29.5484,651700.0
2012-04-12 13:00:00,43.09,43.13,43.04,43.06,1065300.0,29.5484,29.5758,29.5141,29.5278,1065300.0
2012-04-12 13:30:00,43.05,43.06,42.98,43.01,504200.0,29.5209,29.5278,29.4729,29.4935,504200.0
2012-04-12 14:00:00,43.0,43.06,42.98,43.04,441500.0,29.4867,29.5278,29.4729,29.5141,441500.0
2012-04-12 14:30:00,43.05,43.14,43.03,43.13,422700.0,29.5209,29.5827,29.5072,29.5758,422700.0
2012-04-12 15:00:00,43.13,43.16,43.1,43.11,505700.0,29.5758,29.5964,29.5552,29.5621,505700.0
2012-04-12 15:30:00,43.12,43.22,43.1,43.21,3253900.0,29.5689,29.6375,29.5552,29.6307,3253900.0
2012-04-13 09:30:00,42.97,42.97,42.58,42.6,4699200.0,29.4661,29.4661,29.1986,29.2124,4699200.0
2012-04-13 10:00:00,42.6,42.71,42.5,42.59,2617000.0,29.2124,29.2878,29.1438,29.2055,2617000.0
2012-04-13 10:30:00,42.59,42.61,42.48,42.6,2796200.0,29.2055,29.2192,29.1301,29.2124,2796200.0
2012-04-13 11:00:00,42.61,42.75,42.59,42.64,7338800.0,29.2192,29.3152,29.2055,29.2398,7338800.0
2012-04-13 11:30:00,42.64,42.74,42.62,42.68,908800.0,29.2398,29.3084,29.2261,29.2672,908800.0
2012-04-13 12:00:00,42.68,42.69,42.6,42.61,1066500.0,29.2672,29.2741,29.2124,29.2192,1066500.0
2012-04-13 12:30:00,42.61,42.71,42.61,42.68,603900.0,29.2192,29.2878,29.2192,29.2672,603900.0
2012-04-13 13:00:00,42.67,42.7,42.62,42.68,1096400.0,29.2604,29.2809,29.2261,29.2672,1096400.0
2012-04-13 13:30:00,42.68,42.78,42.66,42.67,2193400.0,29.2672,29.3358,29.2535,29.2604,2193400.0
2012-04-13 14:00:00,42.67,42.76,42.62,42.7,802100.0,29.2604,29.3221,29.2261,29.2809,802100.0
2012-04-13 14:30:00,42.69,42.8,42.69,42.75,1075100.0,29.2741,29.3495,29.2741,29.3152,1075100.0
2012-04-13 15:00:00,42.75,42.86,42.74,42.77,1105100.0,29.3152,29.3906,29.3084,29.3289,1105100.0
2012-04-13 15:30:00,42.77,42.79,42.56,42.57,4870400.0,29.3289,29.3426,29.1849,29.1918,4870400.0
2012-04-16 09:30:00,42.87,42.92,42.51,42.56,5706600.0,29.3975,29.4318,29.1506,29.1849,5706600.0
2012-04-16 10:00:00,42.56,42.57,42.17,42.33,9105200.0,29.1849,29.1918,28.9175,29.0272,9105200.0
2012-04-16 10:30:00,42.33,42.48,42.29,42.38,1346700.0,29.0272,29.1301,28.9998,29.0615,1346700.0
2012-04-16 11:00:00,42.39,42.48,42.35,42.39,1555700.0,29.0684,29.1301,29.0409,29.0684,1555700.0
2012-04-16 11:30:00,42.39,42.4,42.26,42.28,1071000.0,29.0684,29.0752,28.9792,28.9929,1071000.0
2012-04-16 12:00:00,42.27,42.38,42.19,42.26,4377600.0,28.9861,29.0615,28.9312,28.9792,4377600.0
2012-04-16 12:30:00,42.26,42.39,42.2,42.39,798800.0,28.9792,29.0684,28.9381,29.0684,798800.0
2012-04-16 13:00:00,42.39,42.39,42.29,42.33,331800.0,29.0684,29.0684,28.9998,29.0272,331800.0
2012-04-16 13:30:00,42.33,42.58,42.31,42.54,1137400.0,29.0272,29.1986,29.0135,29.1712,1137400.0
2012-04-16 14:00:00,42.55,42.57,42.4,42.4,548600.0,29.1781,29.1918,29.0752,29.0752,548600.0
2012-04-16 14:30:00,42.4,42.52,42.4,42.43,780500.0,29.0752,29.1575,29.0752,29.0958,780500.0
2012-04-16 15:00:00,42.43,42.45,42.36,42.41,733500.0,29.0958,29.1095,29.0478,29.0821,733500.0
2012-04-16 15:30:00,42.41,42.45,42.36,42.38,3918100.0,29.0821,29.1095,29.0478,29.0615,3918100.0
2012-04-17 09:30:00,42.62,42.7,42.48,42.49,5299100.0,29.2261,29.2809,29.1301,29.1369,5299100.0
2012-04-17 10:00:00,42.49,42.66,42.39,42.64,1030500.0,29.1369,29.2535,29.0684,29.2398,1030500.0
2012-04-17 10:30:00,42.65,42.78,42.62,42.7,1415600.0,29.2466,29.3358,29.2261,29.2809,1415600.0
2012-04-17 11:00:00,42.71,42.9,42.71,42.78,2926600.0,29.2878,29.4181,29.2878,29.3358,2926600.0
2012-04-17 11:30:00,42.78,42.79,42.68,42.72,2067900.0,29.3358,29.3426,29.2672,29.2946,2067900.0
2012-04-17 12:00:00,42.72,42.79,42.71,42.78,621100.0,29.2946,29.3426,29.2878,29.3358,621100.0
2012-04-17 12:30:00,42.79,42.83,42.77,42.77,833700.0,29.3426,29.3701,29.3289,29.3289,833700.0
2012-04-17 13:00:00,42.78,42.82,42.75,42.81,1163000.0,29.3358,29.3632,29.3152,29.3564,1163000.0
2012-04-17 13:30:00,42.81,42.87,42.79,42.86,591900.0,29.3564,29.3975,29.3426,29.3906,591900.0
2012-04-17 14:00:00,42.87,42.93,42.86,42.91,736300.0,29.3975,29.4386,29.3906,29.4249,736300.0
2012-04-17 14:30:00,42.91,42.93,42.82,42.89,1047900.0,29.4249,29.4386,29.3632,29.4112,1047900.0
2012-04-17 15:00:00,42.88,42.93,42.86,42.93,701700.0,29.4044,29.4386,29.3906,29.4386,701700.0
2012-04-17 15:30:00,42.92,42.93,42.79,42.81,1861100.0,29.4318,29.4386,29.3426,29.3564,1861100.0
2012-04-18 09:30:00,42.44,42.61,42.42,42.58,1425400.0,29.1026,29.2192,29.0889,29.1986,1425400.0
2012-04-18 10:00:00,42.59,42.67,42.5,42.61,3149500.0,29.2055,29.2604,29.1438,29.2192,3149500.0
2012-04-18 10:30:00,42.61,42.77,42.58,42.74,2407100.0,29.2192,29.3289,29.1986,29.3084,2407100.0
2012-04-18 11:00:00,42.74,42.76,42.54,42.59,2627700.0,29.3084,29.3221,29.1712,29.2055,2627700.0
2012-04-18 11:30:00,42.59,42.66,42.52,42.62,832200.0,29.2055,29.2535,29.1575,29.2261,832200.0
2012-04-18 12:00:00,42.63,42.65,42.57,42.59,978200.0,29.2329,29.2466,29.1918,29.2055,978200.0
2012-04-18 12:30:00,42.59,42.64,42.57,42.63,651700.0,29.2055,29.2398,29.1918,29.2329,651700.0
2012-04-18 13:00:00,42.63,42.66,42.52,42.53,3597800.0,29.2329,29.2535,29.1575,29.1644,3597800.0
2012-04-18 13:30:00,42.52,42.53,42.41,42.45,1038700.0,29.1575,29.1644,29.0821,29.1095,1038700.0
2012-04-18 14:00:00,42.44,42.64,42.42,42.62,1089700.0,29.1026,29.2398,29.0889,29.2261,1089700.0
2012-04-18 14:30:00,42.61,42.67,42.61,42.65,765100.0,29.2192,29.2604,29.2192,29.2466,765100.0
2012-04-18 15:00:00,42.66,42.73,42.61,42.62,1417400.0,29.2535,29.3015,29.2192,29.2261,1417400.0
2012-04-18 15:30:00,42.62,42.65,42.57,42.63,2062300.0,29.2261,29.2466,29.1918,29.2329,2062300.0
2012-04-19 09:30:00,42.61,42.81,42.54,42.77,1389800.0,29.2192,29.3564,29.1712,29.3289,1389800.0
2012-04-19 10:00:00,42.77,42.77,42.5,42.64,2269100.0,29.3289,29.3289,29.1438,29.2398,2269100.0
2012-04-19 10:30:00,42.65,42.88,42.65,42.8,808800.0,29.2466,29.4044,29.2466,29.3495,808800.0
2012-04-19 11:00:00,42.79,42.85,42.64,42.64,955900.0,29.3426,29.3838,29.2398,29.2398,955900.0
2012-04-19 11:30:00,42.65,42.72,42.58,42.68,707500.0,29.2466,29.2946,29.1986,29.2672,707500.0
2012-04-19 12:00:00,42.68,42.68,42.54,42.57,754200.0,29.2672,29.2672,29.1712,29.1918,754200.0
2012-04-19 12:30:00,42.56,42.63,42.52,42.6,891300.0,29.1849,29.2329,29.1575,29.2124,891300.0
2012-04-19 13:00:00,42.59,42.64,42.5,42.57,568900.0,29.2055,29.2398,29.1438,29.1918,568900.0
2012-04-19 13:30:00,42.57,42.62,42.45,42.46,313400.0,29.1918,29.2261,29.1095,29.1164,313400.0
2012-04-19 14:00:00,42.45,42.52,42.34,42.35,1424100.0,29.1095,29.1575,29.0341,29.0409,1424100.0
2012-04-19 14:30:00,42.35,42.38,42.23,42.35,624000.0,29.0409,29.0615,28.9586,29.0409,624000.0
2012-04-19 15:00:00,42.35,42.4,42.27,42.38,1563200.0,29.0409,29.0752,28.9861,29.0615,1563200.0
2012-04-19 15:30:00,42.38,42.49,42.36,42.46,1666500.0,29.0615,29.1369,29.0478,29.1164,1666500.0
2012-04-20 09:30:00,42.75,42.85,42.69,42.85,3146800.0,29.3152,29.3838,29.2741,29.3838,3146800.0
2012-04-20 10:00:00,42.85,42.91,42.75,42.89,1663100.0,29.3838,29.4249,29.3152,29.4112,1663100.0
2012-04-20 10:30:00,42.89,42.97,42.87,42.9,1975200.0,29.4112,29.4661,29.3975,29.4181,1975200.0
2012-04-20 11:00:00,42.9,42.91,42.84,42.87,780400.0,29.4181,29.4249,29.3769,29.3975,780400.0
2012-04-20 11:30:00,42.87,42.9,42.82,42.9,375400.0,29.3975,29.4181,29.3632,29.4181,375400.0
2012-04-20 12:00:00,42.9,42.92,42.89,42.9,292200.0,29.4181,29.4318,29.4112,29.4181,292200.0
2012-04-20 12:30:00,42.91,42.95,42.89,42.92,565200.0,29.4249,29.4524,29.4112,29.4318,565200.0
2012-04-20 13:00:00,42.91,42.94,42.86,42.87,534800.0,29.4249,29.4455,29.3906,29.3975,534800.0
2012-04-20 13:30:00,42.87,42.89,42.82,42.85,724300.0,29.3975,29.4112,29.3632,29.3838,724300.0
2012-04-20 14:00:00,42.84,42.87,42.76,42.86,764400.0,29.3769,29.3975,29.3221,29.3906,764400.0
2012-04-20 14:30:00,42.86,42.86,42.76,42.79,552000.0,29.3906,29.3906,29.3221,29.3426,552000.0
2012-04-20 15:00:00,42.79,42.8,42.71,42.76,723000.0,29.3426,29.3495,29.2878,29.3221,723000.0
2012-04-20 15:30:00,42.76,42.8,42.71,42.74,1895500.0,29.3221,29.3495,29.2878,29.3084,1895500.0
2012-04-23 09:30:00,41.98,41.99,41.64,41.69,2683200.0,28.7872,28.7941,28.5541,28.5883,2683200.0
2012-04-23 10:00:00,41.68,41.68,41.54,41.59,2214500.0,28.5815,28.5815,28.4855,28.5198,2214500.0
2012-04-23 10:30:00,41.59,41.67,41.51,41.65,2186100.0,28.5198,28.5746,28.4649,28.5609,2186100.0
2012-04-23 11:00:00,41.65,41.76,41.65,41.68,1703900.0,28.5609,28.6363,28.5609,28.5815,1703900.0
2012-04-23 11:30:00,41.68,41.82,41.68,41.82,635800.0,28.5815,28.6775,28.5815,28.6775,635800.0
2012-04-23 12:00:00,41.81,41.89,41.8,41.88,415700.0,28.6706,28.7255,28.6638,28.7186,415700.0
2012-04-23 12:30:00,41.88,41.9,41.82,41.86,370000.0,28.7186,28.7323,28.6775,28.7049,370000.0
2012-04-23 13:00:00,41.85,41.87,41.79,41.81,875400.0,28.6981,28.7118,28.6569,28.6706,875400.0
2012-04-23 13:30:00,41.81,41.85,41.79,41.83,555100.0,28.6706,28.6981,28.6569,28.6843,555100.0
2012-04-23 14:00:00,41.82,41.93,41.75,41.9,560400.0,28.6775,28.7529,28.6295,28.7323,560400.0
2012-04-23 14:30:00,41.9,41.97,41.87,41.87,583700.0,28.7323,28.7803,28.7118,28.7118,583700.0
2012-04-23 15:00:00,41.87,41.94,41.87,41.94,735900.0,28.7118,28.7598,28.7118,28.7598,735900.0
2012-04-23 15:30:00,41.94,42.02,41.92,41.96,1364900.0,28.7598,28.8146,28.7461,28.7735,1364900.0
2012-04-24 09:30:00,42.05,42.16,42.04,42.09,2868200.0,28.8352,28.9106,28.8283,28.8626,2868200.0
2012-04-24 10:00:00,42.07,42.3,42.07,42.21,1624300.0,28.8489,29.0066,28.8489,28.9449,1624300.0
2012-04-24 10:30:00,42.21,42.25,42.15,42.18,2154800.0,28.9449,28.9723,28.9038,28.9243,2154800.0
2012-04-24 11:00:00,42.18,42.25,42.12,42.19,1797000.0,28.9243,28.9723,28.8832,28.9312,1797000.0
2012-04-24 11:30:00,42.19,42.2,42.11,42.14,748700.0,28.9312,28.9381,28.8763,28.8969,748700.0
2012-04-24 12:00:00,42.14,42.17,42.11,42.15,277600.0,28.8969,28.9175,28.8763,28.9038,277600.0
2012-04-24 12:30:00,42.15,42.15,42.04,42.05,382500.0,28.9038,28.9038,28.8283,28.8352,382500.0
2012-04-24 13:00:00,42.05,42.12,42.05,42.09,408000.0,28.8352,28.8832,28.8352,28.8626,408000.0
2012-04-24 13:30:00,42.09,42.14,42.04,42.04,350100.0,28.8626,28.8969,28.8283,28.8283,350100.0
2012-04-24 14:00:00,42.03,42.04,41.97,42.01,380000.0,28.8215,28.8283,28.7803,28.8078,380000.0
2012-04-24 14:30:00,42.01,42.1,42.0,42.07,345700.0,28.8078,28.8695,28.8009,28.8489,345700.0
2012-04-24 15:00:00,42.08,42.08,42.01,42.03,611400.0,28.8558,28.8558,28.8078,28.8215,611400.0
2012-04-24 15:30:00,42.02,42.09,42.01,42.05,2076600.0,28.8146,28.8626,28.8078,28.8352,2076600.0
2012-04-25 09:30:00,42.37,42.4,42.3,42.36,3181000.0,29.0546,29.0752,29.0066,29.0478,3181000.0
2012-04-25 10:00:00,42.35,42.36,42.22,42.27,2045700.0,29.0409,29.0478,28.9518,28.9861,2045700.0
2012-04-25 10:30:00,42.27,42.29,42.2,42.23,922800.0,28.9861,28.9998,28.9381,28.9586,922800.0
2012-04-25 11:00:00,42.22,42.25,42.16,42.24,1502100.0,28.9518,28.9723,28.9106,28.9655,1502100.0
2012-04-25 11:30:00,42.24,42.27,42.21,42.24,730200.0,28.9655,28.9861,28.9449,28.9655,730200.0
2012-04-25 12:00:00,42.24,42.31,42.24,42.29,1226800.0,28.9655,29.0135,28.9655,28.9998,1226800.0
2012-04-25 12:30:00,42.28,42.38,42.24,42.38,1725300.0,28.9929,29.0615,28.9655,29.0615,1725300.0
2012-04-25 13:00:00,42.37,42.41,42.32,42.34,756000.0,29.0546,29.0821,29.0204,29.0341,756000.0
2012-04-25 13:30:00,42.34,42.36,42.31,42.33,647500.0,29.0341,29.0478,29.0135,29.0272,647500.0
2012-04-25 14:00:00,42.32,42.42,42.21,42.37,2068400.0,29.0204,29.0889,28.9449,29.0546,2068400.0
2012-04-25 14:30:00,42.37,42.4,42.26,42.4,1005700.0,29.0546,29.0752,28.9792,29.0752,1005700.0
2012-04-25 15:00:00,42.4,42.43,42.32,42.32,1001300.0,29.0752,29.0958,29.0204,29.0204,1001300.0
2012-04-25 15:30:00,42.33,42.43,42.32,42.42,1962900.0,29.0272,29.0958,29.0204,29.0889,1962900.0
2012-04-26 09:30:00,42.29,42.38,42.22,42.3,1615800.0,28.9998,29.0615,28.9518,29.0066,1615800.0
2012-04-26 10:00:00,42.3,42.4,42.29,42.32,1282300.0,29.0066,29.0752,28.9998,29.0204,1282300.0
2012-04-26 10:30:00,42.31,42.39,42.27,42.3,1011400.0,29.0135,29.0684,28.9861,29.0066,1011400.0
2012-04-26 11:00:00,42.3,42.44,42.29,42.43,1086300.0,29.0066,29.1026,28.9998,29.0958,1086300.0
2012-04-26 11:30:00,42.43,42.45,42.38,42.4,1019900.0,29.0958,29.1095,29.0615,29.0752,1019900.0
2012-04-26 12:00:00,42.4,42.45,42.38,42.43,414900.0,29.0752,29.1095,29.0615,29.0958,414900.0
2012-04-26 12:30:00,42.43,42.44,42.38,42.43,372500.0,29.0958,29.1026,29.0615,29.0958,372500.0
2012-04-26 13:00:00,42.43,42.55,42.41,42.55,565600.0,29.0958,29.1781,29.0821,29.1781,565600.0
2012-04-26 13:30:00,42.55,42.63,42.54,42.61,714300.0,29.1781,29.2329,29.1712,29.2192,714300.0
2012-04-26 14:00:00,42.61,42.67,42.59,42.65,521900.0,29.2192,29.2604,29.2055,29.2466,521900.0
2012-04-26 14:30:00,42.64,42.68,42.63,42.67,714200.0,29.2398,29.2672,29.2329,29.2604,714200.0
2012-04-26 15:00:00,42.67,42.75,42.66,42.74,753200.0,29.2604,29.3152,29.2535,29.3084,753200.0
2012-04-26 15:30:00,42.74,42.75,42.65,42.67,1749400.0,29.3084,29.3152,29.2466,29.2604,1749400.0
2012-04-27 09:30:00,42.67,42.74,42.54,42.62,2020500.0,29.2604,29.3084,29.1712,29.2261,2020500.0
2012-04-27 10:00:00,42.61,42.62,42.45,42.57,1508700.0,29.2192,29.2261,29.1095,29.1918,1508700.0
2012-04-27 10:30:00,42.57,42.65,42.52,42.62,805800.0,29.1918,29.2466,29.1575,29.2261,805800.0
2012-04-27 11:00:00,42.62,42.65,42.58,42.6,680000.0,29.2261,29.2466,29.1986,29.2124,680000.0
2012-04-27 11:30:00,42.59,42.65,42.57,42.64,665300.0,29.2055,29.2466,29.1918,29.2398,665300.0
2012-04-27 12:00:00,42.63,42.69,42.6,42.69,604000.0,29.2329,29.2741,29.2124,29.2741,604000.0
2012-04-27 12:30:00,42.69,42.71,42.65,42.69,696600.0,29.2741,29.2878,29.2466,29.2741,696600.0
2012-04-27 13:00:00,42.7,42.77,42.68,42.77,735400.0,29.2809,29.3289,29.2672,29.3289,735400.0
2012-04-27 13:30:00,42.77,42.82,42.76,42.79,791700.0,29.3289,29.3632,29.3221,29.3426,791700.0
2012-04-27 14:00:00,42.79,42.8,42.75,42.75,728300.0,29.3426,29.3495,29.3152,29.3152,728300.0
2012-04-27 14:30:00,42.75,42.8,42.72,42.79,393600.0,29.3152,29.3495,29.2946,29.3426,393600.0
2012-04-27 15:00:00,42.79,42.83,42.76,42.81,1041300.0,29.3426,29.3701,29.3221,29.3564,1041300.0
2012-04-27 15:30:00,42.8,42.82,42.68,42.68,3439300.0,29.3495,29.3632,29.2672,29.2672,3439300.0
2012-04-30 09:30:00,42.71,42.73,42.5,42.53,2874600.0,29.2878,29.3015,29.1438,29.1644,2874600.0
2012-04-30 10:00:00,42.53,42.64,42.49,42.57,1512600.0,29.1644,29.2398,29.1369,29.1918,1512600.0
2012-04-30 10:30:00,42.58,42.58,42.5,42.52,841300.0,29.1986,29.1986,29.1438,29.1575,841300.0
2012-04-30 11:00:00,42.52,42.59,42.52,42.57,1648700.0,29.1575,29.2055,29.1575,29.1918,1648700.0
2012-04-30 11:30:00,42.58,42.58,42.51,42.56,1438900.0,29.1986,29.1986,29.1506,29.1849,1438900.0
2012-04-30 12:00:00,42.57,42.6,42.53,42.59,747100.0,29.1918,29.2124,29.1644,29.2055,747100.0
2012-04-30 12:30:00,42.59,42.61,42.56,42.58,710800.0,29.2055,29.2192,29.1849,29.1986,710800.0
2012-04-30 13:00:00,42.59,42.6,42.56,42.58,271400.0,29.2055,29.2124,29.1849,29.1986,271400.0
2012-04-30 13:30:00,42.58,42.58,42.52,42.57,487000.0,29.1986,29.1986,29.1575,29.1918,487000.0
2012-04-30 14:00:00,42.57,42.59,42.49,42.51,884800.0,29.1918,29.2055,29.1369,29.1506,884800.0
2012-04-30 14:30:00,42.51,42.53,42.44,42.52,952300.0,29.1506,29.1644,29.1026,29.1575,952300.0
2012-04-30 15:00:00,42.52,42.56,42.5,42.55,751200.0,29.1575,29.1849,29.1438,29.1781,751200.0
2012-04-30 15:30:00,42.55,42.67,42.55,42.56,4633400.0,29.1781,29.2604,29.1781,29.1849,4633400.0
2012-05-01 09:30:00,42.61,42.67,42.5,42.52,3053300.0,29.2192,29.2604,29.1438,29.1575,3053300.0
2012-05-01 10:00:00,42.52,43.05,42.52,43.03,4694000.0,29.1575,29.5209,29.1575,29.5072,4694000.0
2012-05-01 10:30:00,43.04,43.07,42.93,43.04,860300.0,29.5141,29.5347,29.4386,29.5141,860300.0
2012-05-01 11:00:00,43.05,43.08,43.01,43.07,413800.0,29.5209,29.5415,29.4935,29.5347,413800.0
2012-05-01 11:30:00,43.07,43.22,43.06,43.17,1006000.0,29.5347,29.6375,29.5278,29.6032,1006000.0
2012-05-01 12:00:00,43.17,43.18,43.12,43.16,767400.0,29.6032,29.6101,29.5689,29.5964,767400.0
2012-05-01 12:30:00,43.16,43.17,43.08,43.11,449400.0,29.5964,29.6032,29.5415,29.5621,449400.0
2012-05-01 13:00:00,43.1,43.13,43.07,43.07,445400.0,29.5552,29.5758,29.5347,29.5347,445400.0
2012-05-01 13:30:00,43.08,43.12,43.04,43.1,760400.0,29.5415,29.5689,29.5141,29.5552,760400.0
2012-05-01 14:00:00,43.1,43.13,43.04,43.1,619800.0,29.5552,29.5758,29.5141,29.5552,619800.0
2012-05-01 14:30:00,43.1,43.13,43.08,43.1,683300.0,29.5552,29.5758,29.5415,29.5552,683300.0
2012-05-01 15:00:00,43.1,43.13,42.99,43.02,939500.0,29.5552,29.5758,29.4798,29.5004,939500.0
2012-05-01 15:30:00,43.02,43.02,42.83,42.86,2144400.0,29.5004,29.5004,29.3701,29.3906,2144400.0
2012-05-02 09:30:00,42.73,42.75,42.62,42.66,1283300.0,29.3015,29.3152,29.2261,29.2535,1283300.0
2012-05-02 10:00:00,42.66,42.68,42.53,42.56,720400.0,29.2535,29.2672,29.1644,29.1849,720400.0
2012-05-02 10:30:00,42.55,42.71,42.52,42.66,857700.0,29.1781,29.2878,29.1575,29.2535,857700.0
2012-05-02 11:00:00,42.66,42.7,42.62,42.65,667600.0,29.2535,29.2809,29.2261,29.2466,667600.0
2012-05-02 11:30:00,42.64,42.7,42.64,42.67,577500.0,29.2398,29.2809,29.2398,29.2604,577500.0
2012-05-02 12:00:00,42.66,42.78,42.63,42.76,869400.0,29.2535,29.3358,29.2329,29.3221,869400.0
2012-05-02 12:30:00,42.75,42.77,42.69,42.74,463400.0,29.3152,29.3289,29.2741,29.3084,463400.0
2012-05-02 13:00:00,42.74,42.74,42.67,42.68,560500.0,29.3084,29.3084,29.2604,29.2672,560500.0
2012-05-02 13:30:00,42.68,42.78,42.68,42.77,524700.0,29.2672,29.3358,29.2672,29.3289,524700.0
2012-05-02 14:00:00,42.77,42.86,42.75,42.84,749600.0,29.3289,29.3906,29.3152,29.3769,749600.0
2012-05-02 14:30:00,42.83,42.83,42.74,42.75,819400.0,29.3701,29.3701,29.3084,29.3152,819400.0
2012-05-02 15:00:00,42.75,42.77,42.67,42.69,1001700.0,29.3152,29.3289,29.2604,29.2741,1001700.0
2012-05-02 15:30:00,42.69,42.83,42.68,42.82,4241500.0,29.2741,29.3701,29.2672,29.3632,4241500.0
2012-05-03 09:30:00,42.83,42.83,42.66,42.67,3888700.0,29.3701,29.3701,29.2535,29.2604,3888700.0
2012-05-03 10:00:00,42.67,42.67,42.48,42.56,2245800.0,29.2604,29.2604,29.1301,29.1849,2245800.0
2012-05-03 10:30:00,42.57,42.66,42.54,42.66,1045200.0,29.1918,29.2535,29.1712,29.2535,1045200.0
2012-05-03 11:00:00,42.66,42.67,42.58,42.59,1060700.0,29.2535,29.2604,29.1986,29.2055,1060700.0
2012-05-03 11:30:00,42.6,42.62,42.44,42.45,850000.0,29.2124,29.2261,29.1026,29.1095,850000.0
2012-05-03 12:00:00,42.46,42.51,42.42,42.46,1254900.0,29.1164,29.1506,29.0889,29.1164,1254900.0
2012-05-03 12:30:00,42.46,42.51,42.44,42.46,824200.0,29.1164,29.1506,29.1026,29.1164,824200.0
2012-05-03 13:00:00,42.45,42.5,42.38,42.46,1474800.0,29.1095,29.1438,29.0615,29.1164,1474800.0
2012-05-03 13:30:00,42.45,42.46,42.24,42.33,768100.0,29.1095,29.1164,28.9655,29.0272,768100.0
2012-05-03 14:00:00,42.32,42.37,42.29,42.32,773300.0,29.0204,29.0546,28.9998,29.0204,773300.0
2012-05-03 14:30:00,42.32,42.38,42.29,42.36,796600.0,29.0204,29.0615,28.9998,29.0478,796600.0
2012-05-03 15:00:00,42.36,42.49,42.36,42.41,1325400.0,29.0478,29.1369,29.0478,29.0821,1325400.0
2012-05-03 15:30:00,42.41,42.45,42.34,42.42,4142000.0,29.0821,29.1095,29.0341,29.0889,4142000.0
2012-05-04 09:30:00,42.22,42.25,42.01,42.04,1905800.0,28.9518,28.9723,28.8078,28.8283,1905800.0
2012-05-04 10:00:00,42.04,42.04,41.92,41.98,1556500.0,28.8283,28.8283,28.7461,28.7872,1556500.0
2012-05-04 10:30:00,41.98,41.99,41.9,41.96,1113200.0,28.7872,28.7941,28.7323,28.7735,1113200.0
2012-05-04 11:00:00,41.96,41.97,41.84,41.86,1056200.0,28.7735,28.7803,28.6912,28.7049,1056200.0
2012-05-04 11:30:00,41.86,41.89,41.72,41.73,1103100.0,28.7049,28.7255,28.6089,28.6158,1103100.0
2012-05-04 12:00:00,41.73,41.83,41.72,41.79,412900.0,28.6158,28.6843,28.6089,28.6569,412900.0
2012-05-04 12:30:00,41.78,41.8,41.69,41.73,644000.0,28.6501,28.6638,28.5883,28.6158,644000.0
2012-05-04 13:00:00,41.74,41.78,41.71,41.74,607900.0,28.6226,28.6501,28.6021,28.6226,607900.0
2012-05-04 13:30:00,41.75,41.82,41.73,41.8,608400.0,28.6295,28.6775,28.6158,28.6638,608400.0
2012-05-04 14:00:00,41.8,41.8,41.7,41.72,659200.0,28.6638,28.6638,28.5952,28.6089,659200.0
2012-05-04 14:30:00,41.72,41.72,41.62,41.69,822100.0,28.6089,28.6089,28.5403,28.5883,822100.0
2012-05-04 15:00:00,41.7,41.76,41.69,41.72,593100.0,28.5952,28.6363,28.5883,28.6089,593100.0
2012-05-04 15:30:00,41.71,41.76,41.69,41.69,1825600.0,28.6021,28.6363,28.5883,28.5883,1825600.0
2012-05-07 09:30:00,41.62,41.83,41.58,41.68,1361000.0,28.5403,28.6843,28.5129,28.5815,1361000.0
2012-05-07 10:00:00,41.68,41.75,41.59,41.6,973600.0,28.5815,28.6295,28.5198,28.5266,973600.0
2012-05-07 10:30:00,41.6,41.72,41.57,41.68,819500.0,28.5266,28.6089,28.506,28.5815,819500.0
2012-05-07 11:00:00,41.68,41.77,41.68,41.71,425200.0,28.5815,28.6432,28.5815,28.6021,425200.0
2012-05-07 11:30:00,41.71,41.75,41.7,41.73,1199200.0,28.6021,28.6295,28.5952,28.6158,1199200.0
2012-05-07 12:00:00,41.74,41.78,41.71,41.75,695800.0,28.6226,28.6501,28.6021,28.6295,695800.0
2012-05-07 12:30:00,41.76,41.84,41.76,41.78,900200.0,28.6363,28.6912,28.6363,28.6501,900200.0
2012-05-07 13:00:00,41.79,41.85,41.74,41.77,644400.0,28.6569,28.6981,28.6226,28.6432,644400.0
2012-05-07 13:30:00,41.78,41.86,41.77,41.83,631100.0,28.6501,28.7049,28.6432,28.6843,631100.0
2012-05-07 14:00:00,41.83,41.88,41.8,41.84,827200.0,28.6843,28.7186,28.6638,28.6912,827200.0
2012-05-07 14:30:00,41.84,41.89,41.82,41.86,847400.0,28.6912,28.7255,28.6775,28.7049,847400.0
2012-05-07 15:00:00,41.86,41.88,41.79,41.8,2085000.0,28.7049,28.7186,28.6569,28.6638,2085000.0
2012-05-07 15:30:00,41.81,41.85,41.75,41.77,6370900.0,28.6706,28.6981,28.6295,28.6432,6370900.0
2012-05-08 09:30:00,41.4,41.41,41.18,41.2,2719900.0,28.3895,28.3963,28.2386,28.2523,2719900.0
2012-05-08 10:00:00,41.2,41.21,40.95,40.96,3295100.0,28.2523,28.2592,28.0809,28.0877,3295100.0
2012-05-08 10:30:00,40.95,40.96,40.82,40.89,2940700.0,28.0809,28.0877,27.9917,28.0397,2940700.0
2012-05-08 11:00:00,40.9,40.9,40.73,40.87,1113600.0,28.0466,28.0466,27.93,28.026,1113600.0
2012-05-08 11:30:00,40.86,41.01,40.82,40.96,744600.0,28.0192,28.122,27.9917,28.0877,744600.0
2012-05-08 12:00:00,40.95,40.97,40.84,40.87,676700.0,28.0809,28.0946,28.0055,28.026,676700.0
2012-05-08 12:30:00,40.87,40.91,40.83,40.83,573300.0,28.026,28.0535,27.9986,27.9986,573300.0
2012-05-08 13:00:00,40.83,41.01,40.83,41.0,3263500.0,27.9986,28.122,27.9986,28.1152,3263500.0
2012-05-08 13:30:00,41.01,41.05,40.94,40.98,859400.0,28.122,28.1495,28.074,28.1015,859400.0
2012-05-08 14:00:00,40.99,41.01,40.93,40.99,1069400.0,28.1083,28.122,28.0672,28.1083,1069400.0
2012-05-08 14:30:00,40.99,41.12,40.99,41.09,742400.0,28.1083,28.1975,28.1083,28.1769,742400.0
2012-05-08 15:00:00,41.08,41.22,41.04,41.18,1844800.0,28.17,28.266,28.1426,28.2386,1844800.0
2012-05-08 15:30:00,41.18,41.28,41.14,41.19,6262200.0,28.2386,28.3072,28.2112,28.2455,6262200.0
2012-05-09 09:30:00,40.42,40.49,40.33,40.37,3182400.0,27.7175,27.7655,27.6557,27.6832,3182400.0
2012-05-09 10:00:00,40.37,40.46,40.19,40.2,2275800.0,27.6832,27.7449,27.5597,27.5666,2275800.0
2012-05-09 10:30:00,40.2,40.43,40.2,40.38,1954300.0,27.5666,27.7243,27.5666,27.69,1954300.0
2012-05-09 11:00:00,40.38,40.71,40.33,40.63,1671800.0,27.69,27.9163,27.6557,27.8615,1671800.0
2012-05-09 11:30:00,40.63,40.76,40.58,40.62,1766800.0,27.8615,27.9506,27.8272,27.8546,1766800.0
2012-05-09 12:00:00,40.62,40.68,40.58,40.62,852100.0,27.8546,27.8957,27.8272,27.8546,852100.0
2012-05-09 12:30:00,40.61,40.62,40.49,40.62,534100.0,27.8477,27.8546,27.7655,27.8546,534100.0
2012-05-09 13:00:00,40.62,40.78,40.58,40.76,1193000.0,27.8546,27.9643,27.8272,27.9506,1193000.0
2012-05-09 13:30:00,40.76,40.89,40.73,40.77,1926600.0,27.9506,28.0397,27.93,27.9575,1926600.0
2012-05-09 14:00:00,40.77,40.8,40.65,40.76,1179900.0,27.9575,27.978,27.8752,27.9506,1179900.0
2012-05-09 14:30:00,40.76,40.76,40.62,40.63,1947900.0,27.9506,27.9506,27.8546,27.8615,1947900.0
2012-05-09 15:00:00,40.63,40.65,40.53,40.57,1683600.0,27.8615,27.8752,27.7929,27.8203,1683600.0
2012-05-09 15:30:00,40.56,40.8,40.55,40.65,11059600.0,27.8135,27.978,27.8066,27.8752,11059600.0
2012-05-10 09:30:00,41.06,41.06,40.85,40.95,1410100.0,28.1563,28.1563,28.0123,28.0809,1410100.0
2012-05-10 10:00:00,40.95,41.02,40.85,40.86,1607000.0,28.0809,28.1289,28.0123,28.0192,1607000.0
2012-05-10 10:30:00,40.86,40.95,40.77,40.84,1280300.0,28.0192,28.0809,27.9575,28.0055,1280300.0
2012-05-10 11:00:00,40.84,40.88,40.76,40.86,656900.0,28.0055,28.0329,27.9506,28.0192,656900.0
2012-05-10 11:30:00,40.87,40.95,40.81,40.84,713300.0,28.026,28.0809,27.9849,28.0055,713300.0
2012-05-10 12:00:00,40.83,40.87,40.74,40.84,606800.0,27.9986,28.026,27.9369,28.0055,606800.0
2012-05-10 12:30:00,40.84,40.94,40.83,40.94,1045000.0,28.0055,28.074,27.9986,28.074,1045000.0
2012-05-10 13:00:00,40.94,41.0,40.92,40.98,2224600.0,28.074,28.1152,28.0603,28.1015,2224600.0
2012-05-10 13:30:00,40.98,41.03,40.91,40.92,1113200.0,28.1015,28.1358,28.0535,28.0603,1113200.0
2012-05-10 14:00:00,40.92,40.96,40.91,40.93,1284700.0,28.0603,28.0877,28.0535,28.0672,1284700.0
2012-05-10 14:30:00,40.92,40.93,40.85,40.86,773800.0,28.0603,28.0672,28.0123,28.0192,773800.0
2012-05-10 15:00:00,40.85,40.89,40.82,40.87,1267600.0,28.0123,28.0397,27.9917,28.026,1267600.0
2012-05-10 15:30:00,40.87,40.9,40.73,40.82,2620200.0,28.026,28.0466,27.93,27.9917,2620200.0
2012-05-11 09:30:00,40.32,40.53,40.27,40.44,1493700.0,27.6489,27.7929,27.6146,27.7312,1493700.0
2012-05-11 10:00:00,40.45,40.66,40.45,40.62,1534500.0,27.738,27.882,27.738,27.8546,1534500.0
2012-05-11 10:30:00,40.62,40.75,40.62,40.7,699800.0,27.8546,27.9437,27.8546,27.9095,699800.0
2012-05-11 11:00:00,40.69,40.82,40.66,40.79,688700.0,27.9026,27.9917,27.882,27.9712,688700.0
2012-05-11 11:30:00,40.79,40.84,40.7,40.74,638400.0,27.9712,28.0055,27.9095,27.9369,638400.0
2012-05-11 12:00:00,40.74,40.77,40.71,40.73,398100.0,27.9369,27.9575,27.9163,27.93,398100.0
2012-05-11 12:30:00,40.72,40.74,40.67,40.69,509900.0,27.9232,27.9369,27.8889,27.9026,509900.0
2012-05-11 13:00:00,40.68,40.69,40.57,40.59,453700.0,27.8957,27.9026,27.8203,27.834,453700.0
2012-05-11 13:30:00,40.59,40.66,40.55,40.57,336300.0,27.834,27.882,27.8066,27.8203,336300.0
2012-05-11 14:00:00,40.58,40.61,40.51,40.53,568400.0,27.8272,27.8477,27.7792,27.7929,568400.0
2012-05-11 14:30:00,40.53,40.53,40.41,40.43,1281400.0,27.7929,27.7929,27.7106,27.7243,1281400.0
2012-05-11 15:00:00,40.43,40.45,40.33,40.39,1335700.0,27.7243,27.738,27.6557,27.6969,1335700.0
2012-05-11 15:30:00,40.39,40.4,40.27,40.28,2078200.0,27.6969,27.7037,27.6146,27.6214,2078200.0
2012-05-14 09:30:00,39.61,39.62,39.41,39.5,2475200.0,27.162,27.1689,27.0249,27.0866,2475200.0
2012-05-14 10:00:00,39.49,39.52,39.42,39.45,1839200.0,27.0797,27.1003,27.0317,27.0523,1839200.0
2012-05-14 10:30:00,39.44,39.6,39.44,39.52,5996800.0,27.0454,27.1551,27.0454,27.1003,5996800.0
2012-05-14 11:00:00,39.52,39.65,39.48,39.59,3273500.0,27.1003,27.1894,27.0729,27.1483,3273500.0
2012-05-14 11:30:00,39.59,39.64,39.52,39.55,1885700.0,27.1483,27.1826,27.1003,27.1209,1885700.0
2012-05-14 12:00:00,39.55,39.61,39.53,39.57,970200.0,27.1209,27.162,27.1071,27.1346,970200.0
2012-05-14 12:30:00,39.57,39.59,39.54,39.55,1125500.0,27.1346,27.1483,27.114,27.1209,1125500.0
2012-05-14 13:00:00,39.55,39.58,39.47,39.49,963300.0,27.1209,27.1414,27.066,27.0797,963300.0
2012-05-14 13:30:00,39.49,39.65,39.48,39.61,1159000.0,27.0797,27.1894,27.0729,27.162,1159000.0
2012-05-14 14:00:00,39.6,39.64,39.54,39.57,1398000.0,27.1551,27.1826,27.114,27.1346,1398000.0
2012-05-14 14:30:00,39.57,39.59,39.44,39.46,1138300.0,27.1346,27.1483,27.0454,27.0591,1138300.0
2012-05-14 15:00:00,39.46,39.49,39.4,39.41,1223300.0,27.0591,27.0797,27.018,27.0249,1223300.0
2012-05-14 15:30:00,39.41,39.46,39.36,39.37,2666900.0,27.0249,27.0591,26.9906,26.9974,2666900.0
2012-05-15 09:30:00,39.4,39.51,39.32,39.43,2754600.0,27.018,27.0934,26.9631,27.0386,2754600.0
2012-05-15 10:00:00,39.44,39.54,39.38,39.53,1912100.0,27.0454,27.114,27.0043,27.1071,1912100.0
2012-05-15 10:30:00,39.52,39.53,39.38,39.43,1567300.0,27.1003,27.1071,27.0043,27.0386,1567300.0
2012-05-15 11:00:00,39.43,39.43,39.22,39.28,1200000.0,27.0386,27.0386,26.8946,26.9357,1200000.0
2012-05-15 11:30:00,39.28,39.45,39.26,39.42,1016500.0,26.9357,27.0523,26.922,27.0317,1016500.0
2012-05-15 12:00:00,39.43,39.47,39.38,39.44,596700.0,27.0386,27.066,27.0043,27.0454,596700.0
2012-05-15 12:30:00,39.43,39.45,39.31,39.33,943700.0,27.0386,27.0523,26.9563,26.97,943700.0
2012-05-15 13:00:00,39.33,39.39,39.31,39.33,638400.0,26.97,27.0111,26.9563,26.97,638400.0
2012-05-15 13:30:00,39.32,39.32,39.14,39.18,921200.0,26.9631,26.9631,26.8397,26.8671,921200.0
2012-05-15 14:00:00,39.18,39.28,39.16,39.26,1752100.0,26.8671,26.9357,26.8534,26.922,1752100.0
2012-05-15 14:30:00,39.26,39.28,39.11,39.13,1493300.0,26.922,26.9357,26.8191,26.8329,1493300.0
2012-05-15 15:00:00,39.14,39.14,38.9,38.91,1382300.0,26.8397,26.8397,26.6751,26.682,1382300.0
2012-05-15 15:30:00,38.91,39.09,38.91,39.06,3939500.0,26.682,26.8054,26.682,26.7849,3939500.0
2012-05-16 09:30:00,38.83,39.01,38.75,38.98,2119500.0,26.6271,26.7506,26.5723,26.73,2119500.0
2012-05-16 10:00:00,38.98,39.06,38.89,38.97,1305500.0,26.73,26.7849,26.6683,26.7231,1305500.0
2012-05-16 10:30:00,38.98,39.04,38.79,38.81,4413600.0,26.73,26.7711,26.5997,26.6134,4413600.0
2012-05-16 11:00:00,38.82,38.83,38.62,38.64,3140400.0,26.6203,26.6271,26.4831,26.4968,3140400.0
2012-05-16 11:30:00,38.64,38.69,38.55,38.66,1196800.0,26.4968,26.5311,26.4351,26.5106,1196800.0
2012-05-16 12:00:00,38.66,38.66,38.5,38.56,1114900.0,26.5106,26.5106,26.4008,26.442,1114900.0
2012-05-16 12:30:00,38.55,38.66,38.54,38.56,1858600.0,26.4351,26.5106,26.4283,26.442,1858600.0
2012-05-16 13:00:00,38.56,38.65,38.54,38.57,1174900.0,26.442,26.5037,26.4283,26.4488,1174900.0
2012-05-16 13:30:00,38.57,38.58,38.45,38.54,1328000.0,26.4488,26.4557,26.3666,26.4283,1328000.0
2012-05-16 14:00:00,38.54,38.66,38.44,38.45,2280200.0,26.4283,26.5106,26.3597,26.3666,2280200.0
2012-05-16 14:30:00,38.46,38.67,38.41,38.61,2708700.0,26.3734,26.5174,26.3391,26.4763,2708700.0
2012-05-16 15:00:00,38.62,38.64,38.48,38.5,1315600.0,26.4831,26.4968,26.3871,26.4008,1315600.0
2012-05-16 15:30:00,38.5,38.59,38.44,38.45,2459700.0,26.4008,26.4626,26.3597,26.3666,2459700.0
2012-05-17 09:30:00,38.44,38.52,38.28,38.33,2312900.0,26.3597,26.4146,26.25,26.2843,2312900.0
2012-05-17 10:00:00,38.34,38.5,38.12,38.43,3718200.0,26.2911,26.4008,26.1403,26.3528,3718200.0
2012-05-17 10:30:00,38.42,38.47,38.31,38.4,1167600.0,26.346,26.3803,26.2705,26.3323,1167600.0
2012-05-17 11:00:00,38.4,38.48,38.34,38.38,1495700.0,26.3323,26.3871,26.2911,26.3186,1495700.0
2012-05-17 11:30:00,38.37,38.39,38.28,38.34,2220000.0,26.3117,26.3254,26.25,26.2911,2220000.0
2012-05-17 12:00:00,38.34,38.34,38.12,38.23,1548900.0,26.2911,26.2911,26.1403,26.2157,1548900.0
2012-05-17 12:30:00,38.22,38.31,38.18,38.25,398800.0,26.2088,26.2705,26.1814,26.2294,398800.0
2012-05-17 13:00:00,38.25,38.38,38.24,38.33,672100.0,26.2294,26.3186,26.2225,26.2843,672100.0
2012-05-17 13:30:00,38.32,38.33,38.18,38.25,540800.0,26.2774,26.2843,26.1814,26.2294,540800.0
2012-05-17 14:00:00,38.25,38.25,38.15,38.18,521200.0,26.2294,26.2294,26.1608,26.1814,521200.0
2012-05-17 14:30:00,38.18,38.2,38.09,38.13,1096400.0,26.1814,26.1951,26.1197,26.1471,1096400.0
2012-05-17 15:00:00,38.13,38.18,38.08,38.12,896400.0,26.1471,26.1814,26.1128,26.1403,896400.0
2012-05-17 15:30:00,38.12,38.12,37.92,37.94,2328800.0,26.1403,26.1403,26.0031,26.0168,2328800.0
2012-05-18 09:30:00,38.07,38.15,37.95,38.06,3150900.0,26.106,26.1608,26.0237,26.0991,3150900.0
2012-05-18 10:00:00,38.05,38.09,37.95,37.96,1131500.0,26.0923,26.1197,26.0237,26.0305,1131500.0
2012-05-18 10:30:00,37.96,38.19,37.93,38.1,1012800.0,26.0305,26.1883,26.01,26.1265,1012800.0
2012-05-18 11:00:00,38.09,38.13,37.93,37.97,1466500.0,26.1197,26.1471,26.01,26.0374,1466500.0
2012-05-18 11:30:00,37.98,38.02,37.73,37.85,1962500.0,26.0443,26.0717,25.8728,25.9551,1962500.0
2012-05-18 12:00:00,37.85,37.94,37.82,37.93,1840700.0,25.9551,26.0168,25.9345,26.01,1840700.0
2012-05-18 12:30:00,37.92,37.99,37.87,37.87,758900.0,26.0031,26.0511,25.9688,25.9688,758900.0
2012-05-18 13:00:00,37.87,37.97,37.83,37.87,813200.0,25.9688,26.0374,25.9414,25.9688,813200.0
2012-05-18 13:30:00,37.88,37.89,37.71,37.71,919900.0,25.9757,25.9825,25.8591,25.8591,919900.0
2012-05-18 14:00:00,37.72,37.73,37.57,37.63,1596600.0,25.866,25.8728,25.7631,25.8042,1596600.0
2012-05-18 14:30:00,37.64,37.69,37.53,37.62,1261600.0,25.8111,25.8454,25.7357,25.7974,1261600.0
2012-05-18 15:00:00,37.61,37.82,37.55,37.66,3129900.0,25.7905,25.9345,25.7494,25.8248,3129900.0
2012-05-18 15:30:00,37.66,37.73,37.52,37.7,8166900.0,25.8248,25.8728,25.7288,25.8523,8166900.0
2012-05-21 09:30:00,37.88,38.07,37.84,38.06,2994000.0,25.9757,26.106,25.9483,26.0991,2994000.0
2012-05-21 10:00:00,38.05,38.25,38.03,38.24,2967500.0,26.0923,26.2294,26.0785,26.2225,2967500.0
2012-05-21 10:30:00,38.24,38.38,38.23,38.33,2265500.0,26.2225,26.3186,26.2157,26.2843,2265500.0
2012-05-21 11:00:00,38.33,38.34,38.24,38.28,1595100.0,26.2843,26.2911,26.2225,26.25,1595100.0
2012-05-21 11:30:00,38.28,38.32,38.22,38.24,1923100.0,26.25,26.2774,26.2088,26.2225,1923100.0
2012-05-21 12:00:00,38.23,38.41,38.22,38.41,1104500.0,26.2157,26.3391,26.2088,26.3391,1104500.0
2012-05-21 12:30:00,38.41,38.41,38.32,38.35,725200.0,26.3391,26.3391,26.2774,26.298,725200.0
2012-05-21 13:00:00,38.36,38.42,38.34,38.36,732500.0,26.3048,26.346,26.2911,26.3048,732500.0
2012-05-21 13:30:00,38.36,38.44,38.36,38.36,1371700.0,26.3048,26.3597,26.3048,26.3048,1371700.0
2012-05-21 14:00:00,38.37,38.39,38.28,38.33,1346600.0,26.3117,26.3254,26.25,26.2843,1346600.0
2012-05-21 14:30:00,38.33,38.46,38.32,38.45,754700.0,26.2843,26.3734,26.2774,26.3666,754700.0
2012-05-21 15:00:00,38.46,38.6,38.45,38.56,1018500.0,26.3734,26.4694,26.3666,26.442,1018500.0
2012-05-21 15:30:00,38.57,38.64,38.51,38.58,2654100.0,26.4488,26.4968,26.4077,26.4557,2654100.0
2012-05-22 09:30:00,38.53,38.57,38.36,38.47,3007100.0,26.4214,26.4488,26.3048,26.3803,3007100.0
2012-05-22 10:00:00,38.48,38.76,38.48,38.7,2791400.0,26.3871,26.5791,26.3871,26.538,2791400.0
2012-05-22 10:30:00,38.7,38.81,38.7,38.77,1327800.0,26.538,26.6134,26.538,26.586,1327800.0
2012-05-22 11:00:00,38.76,38.81,38.69,38.71,1057000.0,26.5791,26.6134,26.5311,26.5448,1057000.0
2012-05-22 11:30:00,38.7,38.74,38.54,38.54,2590600.0,26.538,26.5654,26.4283,26.4283,2590600.0
2012-05-22 12:00:00,38.55,38.57,38.4,38.54,1374800.0,26.4351,26.4488,26.3323,26.4283,1374800.0
2012-05-22 12:30:00,38.54,38.58,38.5,38.53,514500.0,26.4283,26.4557,26.4008,26.4214,514500.0
2012-05-22 13:00:00,38.53,38.58,38.44,38.48,347800.0,26.4214,26.4557,26.3597,26.3871,347800.0
2012-05-22 13:30:00,38.48,38.56,38.41,38.5,473800.0,26.3871,26.442,26.3391,26.4008,473800.0
2012-05-22 14:00:00,38.5,38.6,38.48,38.54,509900.0,26.4008,26.4694,26.3871,26.4283,509900.0
2012-05-22 14:30:00,38.53,38.56,38.44,38.48,1037700.0,26.4214,26.442,26.3597,26.3871,1037700.0
2012-05-22 15:00:00,38.48,38.51,38.25,38.25,1277900.0,26.3871,26.4077,26.2294,26.2294,1277900.0
2012-05-22 15:30:00,38.24,38.26,37.97,38.24,4046700.0,26.2225,26.2363,26.0374,26.2225,4046700.0
2012-05-23 09:30:00,37.82,37.82,37.59,37.66,2312600.0,25.9345,25.9345,25.7768,25.8248,2312600.0
2012-05-23 10:00:00,37.66,37.76,37.35,37.41,3139400.0,25.8248,25.8934,25.6122,25.6534,3139400.0
2012-05-23 10:30:00,37.41,37.43,37.18,37.3,2396700.0,25.6534,25.6671,25.4957,25.578,2396700.0
2012-05-23 11:00:00,37.3,37.38,37.25,37.33,1855800.0,25.578,25.6328,25.5437,25.5985,1855800.0
2012-05-23 11:30:00,37.34,37.4,37.2,37.2,2305400.0,25.6054,25.6465,25.5094,25.5094,2305400.0
2012-05-23 12:00:00,37.2,37.25,37.13,37.17,1245800.0,25.5094,25.5437,25.4614,25.4888,1245800.0
2012-05-23 12:30:00,37.17,37.31,37.15,37.22,800100.0,25.4888,25.5848,25.4751,25.5231,800100.0
2012-05-23 13:00:00,37.22,37.4,37.22,37.4,1128500.0,25.5231,25.6465,25.5231,25.6465,1128500.0
2012-05-23 13:30:00,37.4,37.5,37.37,37.46,954400.0,25.6465,25.7151,25.626,25.6877,954400.0
2012-05-23 14:00:00,37.46,37.47,37.32,37.34,1419200.0,25.6877,25.6945,25.5917,25.6054,1419200.0
2012-05-23 14:30:00,37.34,37.58,37.33,37.57,1847100.0,25.6054,25.77,25.5985,25.7631,1847100.0
2012-05-23 15:00:00,37.57,37.72,37.5,37.7,1773100.0,25.7631,25.866,25.7151,25.8523,1773100.0
2012-05-23 15:30:00,37.7,37.96,37.69,37.95,3285500.0,25.8523,26.0305,25.8454,26.0237,3285500.0
2012-05-24 09:30:00,38.05,38.07,37.67,37.74,2124200.0,26.0923,26.106,25.8317,25.8797,2124200.0
2012-05-24 10:00:00,37.72,37.82,37.66,37.81,1699700.0,25.866,25.9345,25.8248,25.9277,1699700.0
2012-05-24 10:30:00,37.81,37.96,37.79,37.87,1254800.0,25.9277,26.0305,25.914,25.9688,1254800.0
2012-05-24 11:00:00,37.87,37.98,37.84,37.9,734800.0,25.9688,26.0443,25.9483,25.9894,734800.0
2012-05-24 11:30:00,37.9,37.9,37.7,37.74,797900.0,25.9894,25.9894,25.8523,25.8797,797900.0
2012-05-24 12:00:00,37.74,37.75,37.59,37.63,945100.0,25.8797,25.8865,25.7768,25.8042,945100.0
2012-05-24 12:30:00,37.62,37.69,37.58,37.64,1184400.0,25.7974,25.8454,25.77,25.8111,1184400.0
2012-05-24 13:00:00,37.65,37.7,37.54,37.54,1771800.0,25.818,25.8523,25.7425,25.7425,1771800.0
2012-05-24 13:30:00,37.54,37.57,37.42,37.42,951000.0,25.7425,25.7631,25.6602,25.6602,951000.0
2012-05-24 14:00:00,37.42,37.52,37.41,37.48,1014500.0,25.6602,25.7288,25.6534,25.7014,1014500.0
2012-05-24 14:30:00,37.49,37.54,37.41,37.43,900500.0,25.7082,25.7425,25.6534,25.6671,900500.0
2012-05-24 15:00:00,37.44,37.67,37.44,37.62,1377300.0,25.674,25.8317,25.674,25.7974,1377300.0
2012-05-24 15:30:00,37.63,37.74,37.59,37.73,3281600.0,25.8042,25.8797,25.7768,25.8728,3281600.0
2012-05-25 09:30:00,37.61,37.76,37.53,37.69,3927300.0,25.7905,25.8934,25.7357,25.8454,3927300.0
2012-05-25 10:00:00,37.7,37.72,37.52,37.6,4341700.0,25.8523,25.866,25.7288,25.7837,4341700.0
2012-05-25 10:30:00,37.6,37.69,37.55,37.6,1123100.0,25.7837,25.8454,25.7494,25.7837,1123100.0
2012-05-25 11:00:00,37.6,37.77,37.6,37.74,1000700.0,25.7837,25.9003,25.7837,25.8797,1000700.0
2012-05-25 11:30:00,37.73,37.75,37.64,37.69,901900.0,25.8728,25.8865,25.8111,25.8454,901900.0
2012-05-25 12:00:00,37.69,37.7,37.61,37.62,1025400.0,25.8454,25.8523,25.7905,25.7974,1025400.0
2012-05-25 12:30:00,37.62,37.67,37.61,37.64,1040700.0,25.7974,25.8317,25.7905,25.8111,1040700.0
2012-05-25 13:00:00,37.63,37.65,37.58,37.64,605800.0,25.8042,25.818,25.77,25.8111,605800.0
2012-05-25 13:30:00,37.64,37.66,37.61,37.63,422600.0,25.8111,25.8248,25.7905,25.8042,422600.0
2012-05-25 14:00:00,37.63,37.64,37.51,37.56,1491900.0,25.8042,25.8111,25.722,25.7562,1491900.0
2012-05-25 14:30:00,37.56,37.59,37.47,37.54,988800.0,25.7562,25.7768,25.6945,25.7425,988800.0
2012-05-25 15:00:00,37.54,37.59,37.45,37.51,1009700.0,25.7425,25.7768,25.6808,25.722,1009700.0
2012-05-25 15:30:00,37.51,37.6,37.47,37.59,2545300.0,25.722,25.7837,25.6945,25.7768,2545300.0
2012-05-29 09:30:00,38.55,38.65,38.47,38.6,3051100.0,26.4351,26.5037,26.3803,26.4694,3051100.0
2012-05-29 10:00:00,38.6,38.7,38.49,38.69,3689200.0,26.4694,26.538,26.394,26.5311,3689200.0
2012-05-29 10:30:00,38.69,38.76,38.68,38.71,667300.0,26.5311,26.5791,26.5243,26.5448,667300.0
2012-05-29 11:00:00,38.71,38.71,38.57,38.63,516000.0,26.5448,26.5448,26.4488,26.49,516000.0
2012-05-29 11:30:00,38.63,38.67,38.4,38.44,2936300.0,26.49,26.5174,26.3323,26.3597,2936300.0
2012-05-29 12:00:00,38.43,38.46,38.31,38.35,1316800.0,26.3528,26.3734,26.2705,26.298,1316800.0
2012-05-29 12:30:00,38.35,38.46,38.29,38.39,523500.0,26.298,26.3734,26.2568,26.3254,523500.0
2012-05-29 13:00:00,38.39,38.44,38.36,38.37,551100.0,26.3254,26.3597,26.3048,26.3117,551100.0
2012-05-29 13:30:00,38.37,38.46,38.34,38.44,571400.0,26.3117,26.3734,26.2911,26.3597,571400.0
2012-05-29 14:00:00,38.44,38.47,38.34,38.38,1852400.0,26.3597,26.3803,26.2911,26.3186,1852400.0
2012-05-29 14:30:00,38.37,38.47,38.33,38.46,977900.0,26.3117,26.3803,26.2843,26.3734,977900.0
2012-05-29 15:00:00,38.46,38.53,38.43,38.5,534400.0,26.3734,26.4214,26.3528,26.4008,534400.0
2012-05-29 15:30:00,38.5,38.65,38.45,38.63,2264800.0,26.4008,26.5037,26.3666,26.49,2264800.0
2012-05-30 09:30:00,37.87,37.9,37.76,37.8,2788600.0,25.9688,25.9894,25.8934,25.9208,2788600.0
2012-05-30 10:00:00,37.81,37.87,37.73,37.83,2585800.0,25.9277,25.9688,25.8728,25.9414,2585800.0
2012-05-30 10:30:00,37.83,37.87,37.74,37.78,1639600.0,25.9414,25.9688,25.8797,25.9071,1639600.0
2012-05-30 11:00:00,37.78,37.93,37.75,37.83,2349000.0,25.9071,26.01,25.8865,25.9414,2349000.0
2012-05-30 11:30:00,37.83,37.86,37.72,37.84,1188900.0,25.9414,25.962,25.866,25.9483,1188900.0
2012-05-30 12:00:00,37.84,37.86,37.75,37.82,965200.0,25.9483,25.962,25.8865,25.9345,965200.0
2012-05-30 12:30:00,37.81,37.95,37.81,37.93,2511200.0,25.9277,26.0237,25.9277,26.01,2511200.0
2012-05-30 13:00:00,37.93,37.95,37.87,37.94,1926500.0,26.01,26.0237,25.9688,26.0168,1926500.0
2012-05-30 13:30:00,37.94,38.03,37.92,37.99,1735000.0,26.0168,26.0785,26.0031,26.0511,1735000.0
2012-05-30 14:00:00,37.99,38.03,37.93,37.96,969500.0,26.0511,26.0785,26.01,26.0305,969500.0
2012-05-30 14:30:00,37.96,37.99,37.9,37.94,1427700.0,26.0305,26.0511,25.9894,26.0168,1427700.0
2012-05-30 15:00:00,37.94,37.98,37.82,37.94,1825700.0,26.0168,26.0443,25.9345,26.0168,1825700.0
2012-05-30 15:30:00,37.95,38.0,37.89,37.9,4774300.0,26.0237,26.058,25.9825,25.9894,4774300.0
2012-05-31 09:30:00,37.96,38.06,37.74,37.81,5962700.0,26.0305,26.0991,25.8797,25.9277,5962700.0
2012-05-31 10:00:00,37.8,37.85,37.6,37.73,4297200.0,25.9208,25.9551,25.7837,25.8728,4297200.0
2012-05-31 10:30:00,37.73,37.76,37.6,37.68,1424900.0,25.8728,25.8934,25.7837,25.8385,1424900.0
2012-05-31 11:00:00,37.69,37.71,37.58,37.67,2675900.0,25.8454,25.8591,25.77,25.8317,2675900.0
2012-05-31 11:30:00,37.66,37.82,37.64,37.77,1949800.0,25.8248,25.9345,25.8111,25.9003,1949800.0
2012-05-31 12:00:00,37.77,38.03,37.75,38.0,2869700.0,25.9003,26.0785,25.8865,26.058,2869700.0
2012-05-31 12:30:00,38.0,38.03,37.86,37.93,1525800.0,26.058,26.0785,25.962,26.01,1525800.0
2012-05-31 13:00:00,37.91,38.08,37.91,37.96,1460100.0,25.9963,26.1128,25.9963,26.0305,1460100.0
2012-05-31 13:30:00,37.95,38.02,37.93,37.96,2164600.0,26.0237,26.0717,26.01,26.0305,2164600.0
2012-05-31 14:00:00,37.95,38.08,37.94,37.99,2766000.0,26.0237,26.1128,26.0168,26.0511,2766000.0
2012-05-31 14:30:00,37.98,38.09,37.97,38.02,1485100.0,26.0443,26.1197,26.0374,26.0717,1485100.0
2012-05-31 15:00:00,38.02,38.16,37.98,38.15,1692900.0,26.0717,26.1677,26.0443,26.1608,1692900.0
2012-05-31 15:30:00,38.14,38.23,38.02,38.02,5179400.0,26.154,26.2157,26.0717,26.0717,5179400.0
2012-06-01 09:30:00,37.24,37.44,37.23,37.3,2954100.0,25.5368,25.674,25.53,25.578,2954100.0
2012-06-01 10:00:00,37.3,37.47,37.27,37.31,5478900.0,25.578,25.6945,25.5574,25.5848,5478900.0
2012-06-01 10:30:00,37.31,37.35,37.25,37.28,978000.0,25.5848,25.6122,25.5437,25.5642,978000.0
2012-06-01 11:00:00,37.27,37.31,37.19,37.28,1314200.0,25.5574,25.5848,25.5025,25.5642,1314200.0
2012-06-01 11:30:00,37.27,37.4,37.24,37.39,1017500.0,25.5574,25.6465,25.5368,25.6397,1017500.0
2012-06-01 12:00:00,37.39,37.43,37.28,37.3,1230800.0,25.6397,25.6671,25.5642,25.578,1230800.0
2012-06-01 12:30:00,37.29,37.38,37.26,37.33,1389000.0,25.5711,25.6328,25.5505,25.5985,1389000.0
2012-06-01 13:00:00,37.32,37.4,37.29,37.29,2361200.0,25.5917,25.6465,25.5711,25.5711,2361200.0
2012-06-01 13:30:00,37.29,37.31,37.19,37.23,1744800.0,25.5711,25.5848,25.5025,25.53,1744800.0
2012-06-01 14:00:00,37.23,37.29,37.12,37.22,1070000.0,25.53,25.5711,25.4545,25.5231,1070000.0
2012-06-01 14:30:00,37.23,37.32,37.19,37.19,953900.0,25.53,25.5917,25.5025,25.5025,953900.0
2012-06-01 15:00:00,37.19,37.26,37.12,37.14,1065300.0,25.5025,25.5505,25.4545,25.4682,1065300.0
2012-06-01 15:30:00,37.14,37.3,37.06,37.1,2837400.0,25.4682,25.578,25.4134,25.4408,2837400.0
2012-06-04 09:30:00,37.13,37.29,37.11,37.16,1777900.0,25.4614,25.5711,25.4477,25.482,1777900.0
2012-06-04 10:00:00,37.16,37.32,37.0,37.26,2177400.0,25.482,25.5917,25.3722,25.5505,2177400.0
2012-06-04 10:30:00,37.27,37.29,37.16,37.24,999300.0,25.5574,25.5711,25.482,25.5368,999300.0
2012-06-04 11:00:00,37.25,37.26,37.14,37.15,943100.0,25.5437,25.5505,25.4682,25.4751,943100.0
2012-06-04 11:30:00,37.15,37.2,37.1,37.1,896000.0,25.4751,25.5094,25.4408,25.4408,896000.0
2012-06-04 12:00:00,37.1,37.14,36.97,36.98,879000.0,25.4408,25.4682,25.3517,25.3585,879000.0
2012-06-04 12:30:00,36.98,37.04,36.97,37.0,1070700.0,25.3585,25.3997,25.3517,25.3722,1070700.0
2012-06-04 13:00:00,37.0,37.06,36.94,36.97,1770500.0,25.3722,25.4134,25.3311,25.3517,1770500.0
2012-06-04 13:30:00,36.97,37.07,36.95,37.07,1709100.0,25.3517,25.4202,25.3379,25.4202,1709100.0
2012-06-04 14:00:00,37.07,37.21,37.03,37.19,1375400.0,25.4202,25.5162,25.3928,25.5025,1375400.0
2012-06-04 14:30:00,37.19,37.33,37.15,37.16,2160000.0,25.5025,25.5985,25.4751,25.482,2160000.0
2012-06-04 15:00:00,37.17,37.21,37.06,37.15,2496000.0,25.4888,25.5162,25.4134,25.4751,2496000.0
2012-06-04 15:30:00,37.14,37.24,37.04,37.22,3159800.0,25.4682,25.5368,25.3997,25.5231,3159800.0
2012-06-05 09:30:00,37.21,37.29,37.2,37.26,3089800.0,25.5162,25.5711,25.5094,25.5505,3089800.0
2012-06-05 10:00:00,37.26,37.45,37.26,37.4,1509900.0,25.5505,25.6808,25.5505,25.6465,1509900.0
2012-06-05 10:30:00,37.41,37.42,37.21,37.26,1280800.0,25.6534,25.6602,25.5162,25.5505,1280800.0
2012-06-05 11:00:00,37.26,37.3,37.2,37.21,1452300.0,25.5505,25.578,25.5094,25.5162,1452300.0
2012-06-05 11:30:00,37.21,37.25,37.05,37.07,1021000.0,25.5162,25.5437,25.4065,25.4202,1021000.0
2012-06-05 12:00:00,37.07,37.16,37.06,37.13,952700.0,25.4202,25.482,25.4134,25.4614,952700.0
2012-06-05 12:30:00,37.14,37.28,37.14,37.21,757300.0,25.4682,25.5642,25.4682,25.5162,757300.0
2012-06-05 13:00:00,37.21,37.21,37.12,37.18,1596000.0,25.5162,25.5162,25.4545,25.4957,1596000.0
2012-06-05 13:30:00,37.18,37.26,37.15,37.22,695000.0,25.4957,25.5505,25.4751,25.5231,695000.0
2012-06-05 14:00:00,37.21,37.28,37.18,37.25,498300.0,25.5162,25.5642,25.4957,25.5437,498300.0
2012-06-05 14:30:00,37.25,37.27,37.19,37.27,645500.0,25.5437,25.5574,25.5025,25.5574,645500.0
2012-06-05 15:00:00,37.26,37.31,37.22,37.27,922100.0,25.5505,25.5848,25.5231,25.5574,922100.0
2012-06-05 15:30:00,37.26,37.37,37.26,37.35,5118400.0,25.5505,25.626,25.5505,25.6122,5118400.0
2012-06-06 09:30:00,37.78,38.14,37.77,38.08,2430000.0,25.9071,26.154,25.9003,26.1128,2430000.0
2012-06-06 10:00:00,38.08,38.16,38.04,38.05,2251500.0,26.1128,26.1677,26.0854,26.0923,2251500.0
2012-06-06 10:30:00,38.04,38.18,38.04,38.17,582900.0,26.0854,26.1814,26.0854,26.1745,582900.0
2012-06-06 11:00:00,38.17,38.33,38.15,38.32,1184700.0,26.1745,26.2843,26.1608,26.2774,1184700.0
2012-06-06 11:30:00,38.32,38.34,38.27,38.3,566500.0,26.2774,26.2911,26.2431,26.2637,566500.0
2012-06-06 12:00:00,38.31,38.39,38.31,38.37,1344300.0,26.2705,26.3254,26.2705,26.3117,1344300.0
2012-06-06 12:30:00,38.37,38.44,38.36,38.39,318700.0,26.3117,26.3597,26.3048,26.3254,318700.0
2012-06-06 13:00:00,38.39,38.39,38.28,38.31,624500.0,26.3254,26.3254,26.25,26.2705,624500.0
2012-06-06 13:30:00,38.32,38.34,38.25,38.26,448200.0,26.2774,26.2911,26.2294,26.2363,448200.0
2012-06-06 14:00:00,38.25,38.3,38.19,38.25,804200.0,26.2294,26.2637,26.1883,26.2294,804200.0
2012-06-06 14:30:00,38.25,38.34,38.24,38.31,662100.0,26.2294,26.2911,26.2225,26.2705,662100.0
2012-06-06 15:00:00,38.3,38.34,38.26,38.28,777300.0,26.2637,26.2911,26.2363,26.25,777300.0
2012-06-06 15:30:00,38.28,38.45,38.26,38.41,2246000.0,26.25,26.3666,26.2363,26.3391,2246000.0
2012-06-07 09:30:00,39.23,39.3,39.15,39.21,3224000.0,26.9014,26.9494,26.8466,26.8877,3224000.0
2012-06-07 10:00:00,39.21,39.26,38.88,39.02,2086600.0,26.8877,26.922,26.6614,26.7574,2086600.0
2012-06-07 10:30:00,39.02,39.04,38.77,38.88,1634900.0,26.7574,26.7711,26.586,26.6614,1634900.0
2012-06-07 11:00:00,38.87,38.96,38.84,38.89,1764900.0,26.6546,26.7163,26.634,26.6683,1764900.0
2012-06-07 11:30:00,38.89,39.0,38.86,38.93,519500.0,26.6683,26.7437,26.6477,26.6957,519500.0
2012-06-07 12:00:00,38.92,38.98,38.82,38.93,1887400.0,26.6888,26.73,26.6203,26.6957,1887400.0
2012-06-07 12:30:00,38.93,38.94,38.83,38.89,561000.0,26.6957,26.7026,26.6271,26.6683,561000.0
2012-06-07 13:00:00,38.88,39.0,38.87,38.97,473400.0,26.6614,26.7437,26.6546,26.7231,473400.0
2012-06-07 13:30:00,38.98,39.0,38.88,38.89,593200.0,26.73,26.7437,26.6614,26.6683,593200.0
2012-06-07 14:00:00,38.89,38.96,38.87,38.94,823300.0,26.6683,26.7163,26.6546,26.7026,823300.0
2012-06-07 14:30:00,38.94,38.96,38.9,38.95,434900.0,26.7026,26.7163,26.6751,26.7094,434900.0
2012-06-07 15:00:00,38.94,38.95,38.78,38.8,679900.0,26.7026,26.7094,26.5928,26.6066,679900.0
2012-06-07 15:30:00,38.79,38.8,38.52,38.62,2825400.0,26.5997,26.6066,26.4146,26.4831,2825400.0
2012-06-08 09:30:00,38.05,38.06,37.92,38.0,2001900.0,26.0923,26.0991,26.0031,26.058,2001900.0
2012-06-08 10:00:00,38.0,38.08,37.97,38.04,1064600.0,26.058,26.1128,26.0374,26.0854,1064600.0
2012-06-08 10:30:00,38.04,38.14,38.0,38.12,1235100.0,26.0854,26.154,26.058,26.1403,1235100.0
2012-06-08 11:00:00,38.13,38.15,38.08,38.13,829700.0,26.1471,26.1608,26.1128,26.1471,829700.0
2012-06-08 11:30:00,38.13,38.19,38.11,38.13,804600.0,26.1471,26.1883,26.1334,26.1471,804600.0
2012-06-08 12:00:00,38.13,38.16,38.09,38.14,427100.0,26.1471,26.1677,26.1197,26.154,427100.0
2012-06-08 12:30:00,38.14,38.23,38.14,38.2,572100.0,26.154,26.2157,26.154,26.1951,572100.0
2012-06-08 13:00:00,38.19,38.32,38.19,38.25,1032100.0,26.1883,26.2774,26.1883,26.2294,1032100.0
2012-06-08 13:30:00,38.25,38.27,38.19,38.22,372000.0,26.2294,26.2431,26.1883,26.2088,372000.0
2012-06-08 14:00:00,38.22,38.24,38.2,38.23,484200.0,26.2088,26.2225,26.1951,26.2157,484200.0
2012-06-08 14:30:00,38.23,38.3,38.21,38.25,437300.0,26.2157,26.2637,26.202,26.2294,437300.0
2012-06-08 15:00:00,38.25,38.36,38.24,38.3,656000.0,26.2294,26.3048,26.2225,26.2637,656000.0
2012-06-08 15:30:00,38.3,38.34,38.24,38.29,2907000.0,26.2637,26.2911,26.2225,26.2568,2907000.0
2012-06-11 09:30:00,38.67,38.68,38.37,38.38,1558200.0,26.5174,26.5243,26.3117,26.3186,1558200.0
2012-06-11 10:00:00,38.38,38.45,38.26,38.3,1367900.0,26.3186,26.3666,26.2363,26.2637,1367900.0
2012-06-11 10:30:00,38.29,38.38,38.19,38.22,1074600.0,26.2568,26.3186,26.1883,26.2088,1074600.0
2012-06-11 11:00:00,38.23,38.27,38.14,38.19,1501800.0,26.2157,26.2431,26.154,26.1883,1501800.0
2012-06-11 11:30:00,38.18,38.32,38.18,38.28,1070500.0,26.1814,26.2774,26.1814,26.25,1070500.0
2012-06-11 12:00:00,38.28,38.33,38.23,38.26,769200.0,26.25,26.2843,26.2157,26.2363,769200.0
2012-06-11 12:30:00,38.26,38.3,38.23,38.28,564900.0,26.2363,26.2637,26.2157,26.25,564900.0
2012-06-11 13:00:00,38.27,38.37,38.26,38.32,881900.0,26.2431,26.3117,26.2363,26.2774,881900.0
2012-06-11 13:30:00,38.31,38.32,38.22,38.24,562900.0,26.2705,26.2774,26.2088,26.2225,562900.0
2012-06-11 14:00:00,38.23,38.24,38.1,38.12,950700.0,26.2157,26.2225,26.1265,26.1403,950700.0
2012-06-11 14:30:00,38.13,38.19,38.1,38.12,773000.0,26.1471,26.1883,26.1265,26.1403,773000.0
2012-06-11 15:00:00,38.12,38.14,37.91,37.94,1610100.0,26.1403,26.154,25.9963,26.0168,1610100.0
2012-06-11 15:30:00,37.94,38.05,37.78,37.81,3066900.0,26.0168,26.0923,25.9071,25.9277,3066900.0
2012-06-12 09:30:00,38.35,38.39,38.21,38.3,4566400.0,26.298,26.3254,26.202,26.2637,4566400.0
2012-06-12 10:00:00,38.3,38.42,38.16,38.22,2439700.0,26.2637,26.346,26.1677,26.2088,2439700.0
2012-06-12 10:30:00,38.21,38.31,38.15,38.24,1920500.0,26.202,26.2705,26.1608,26.2225,1920500.0
2012-06-12 11:00:00,38.24,38.6,38.24,38.55,1260000.0,26.2225,26.4694,26.2225,26.4351,1260000.0
2012-06-12 11:30:00,38.55,38.57,38.39,38.42,1734800.0,26.4351,26.4488,26.3254,26.346,1734800.0
2012-06-12 12:00:00,38.42,38.46,38.36,38.39,719600.0,26.346,26.3734,26.3048,26.3254,719600.0
2012-06-12 12:30:00,38.4,38.45,38.36,38.39,629100.0,26.3323,26.3666,26.3048,26.3254,629100.0
2012-06-12 13:00:00,38.38,38.51,38.35,38.42,751700.0,26.3186,26.4077,26.298,26.346,751700.0
2012-06-12 13:30:00,38.43,38.5,38.38,38.39,860400.0,26.3528,26.4008,26.3186,26.3254,860400.0
2012-06-12 14:00:00,38.39,38.45,38.37,38.4,1851100.0,26.3254,26.3666,26.3117,26.3323,1851100.0
2012-06-12 14:30:00,38.4,38.51,38.4,38.45,1143100.0,26.3323,26.4077,26.3323,26.3666,1143100.0
2012-06-12 15:00:00,38.47,38.56,38.44,38.55,1269000.0,26.3803,26.442,26.3597,26.4351,1269000.0
2012-06-12 15:30:00,38.55,38.63,38.47,38.6,3207200.0,26.4351,26.49,26.3803,26.4694,3207200.0
2012-06-13 09:30:00,38.53,38.54,38.4,38.47,2769800.0,26.4214,26.4283,26.3323,26.3803,2769800.0
2012-06-13 10:00:00,38.46,38.67,38.46,38.62,1319400.0,26.3734,26.5174,26.3734,26.4831,1319400.0
2012-06-13 10:30:00,38.63,38.84,38.63,38.82,1444300.0,26.49,26.634,26.49,26.6203,1444300.0
2012-06-13 11:00:00,38.82,38.82,38.69,38.76,1588400.0,26.6203,26.6203,26.5311,26.5791,1588400.0
2012-06-13 11:30:00,38.77,38.84,38.68,38.7,926400.0,26.586,26.634,26.5243,26.538,926400.0
2012-06-13 12:00:00,38.7,38.7,38.59,38.65,460100.0,26.538,26.538,26.4626,26.5037,460100.0
2012-06-13 12:30:00,38.66,38.82,38.65,38.73,555200.0,26.5106,26.6203,26.5037,26.5586,555200.0
2012-06-13 13:00:00,38.72,38.82,38.72,38.81,365000.0,26.5517,26.6203,26.5517,26.6134,365000.0
2012-06-13 13:30:00,38.81,38.85,38.72,38.73,907000.0,26.6134,26.6408,26.5517,26.5586,907000.0
2012-06-13 14:00:00,38.73,38.76,38.68,38.71,542700.0,26.5586,26.5791,26.5243,26.5448,542700.0
2012-06-13 14:30:00,38.7,38.73,38.57,38.58,1096400.0,26.538,26.5586,26.4488,26.4557,1096400.0
2012-06-13 15:00:00,38.58,38.6,38.35,38.37,2862200.0,26.4557,26.4694,26.298,26.3117,2862200.0
2012-06-13 15:30:00,38.37,38.43,38.32,38.4,4583100.0,26.3117,26.3528,26.2774,26.3323,4583100.0
2012-06-14 09:30:00,38.36,38.43,38.17,38.43,2248600.0,26.3048,26.3528,26.1745,26.3528,2248600.0
2012-06-14 10:00:00,38.42,38.48,38.37,38.39,954100.0,26.346,26.3871,26.3117,26.3254,954100.0
2012-06-14 10:30:00,38.39,38.51,38.37,38.5,861200.0,26.3254,26.4077,26.3117,26.4008,861200.0
2012-06-14 11:00:00,38.51,38.55,38.47,38.53,972200.0,26.4077,26.4351,26.3803,26.4214,972200.0
2012-06-14 11:30:00,38.54,38.6,38.52,38.53,948400.0,26.4283,26.4694,26.4146,26.4214,948400.0
2012-06-14 12:00:00,38.53,38.57,38.51,38.53,371400.0,26.4214,26.4488,26.4077,26.4214,371400.0
2012-06-14 12:30:00,38.53,38.58,38.51,38.57,341700.0,26.4214,26.4557,26.4077,26.4488,341700.0
2012-06-14 13:00:00,38.57,38.61,38.52,38.53,247800.0,26.4488,26.4763,26.4146,26.4214,247800.0
2012-06-14 13:30:00,38.53,38.58,38.5,38.51,2222100.0,26.4214,26.4557,26.4008,26.4077,2222100.0
2012-06-14 14:00:00,38.51,38.55,38.47,38.49,875600.0,26.4077,26.4351,26.3803,26.394,875600.0
2012-06-14 14:30:00,38.49,38.5,38.4,38.41,4165300.0,26.394,26.4008,26.3323,26.3391,4165300.0
2012-06-14 15:00:00,38.41,38.77,38.4,38.51,4621900.0,26.3391,26.586,26.3323,26.4077,4621900.0
2012-06-14 15:30:00,38.51,38.72,38.5,38.6,4744200.0,26.4077,26.5517,26.4008,26.4694,4744200.0
2012-06-15 09:30:00,38.81,38.88,38.73,38.86,1374900.0,26.6134,26.6614,26.5586,26.6477,1374900.0
2012-06-15 10:00:00,38.86,38.91,38.83,38.88,2783400.0,26.6477,26.682,26.6271,26.6614,2783400.0
2012-06-15 10:30:00,38.89,38.95,38.86,38.92,778400.0,26.6683,26.7094,26.6477,26.6888,778400.0
2012-06-15 11:00:00,38.92,38.95,38.88,38.93,767400.0,26.6888,26.7094,26.6614,26.6957,767400.0
2012-06-15 11:30:00,38.94,38.97,38.9,38.92,614100.0,26.7026,26.7231,26.6751,26.6888,614100.0
2012-06-15 12:00:00,38.92,38.95,38.91,38.93,635000.0,26.6888,26.7094,26.682,26.6957,635000.0
2012-06-15 12:30:00,38.93,38.96,38.9,38.96,1694400.0,26.6957,26.7163,26.6751,26.7163,1694400.0
2012-06-15 13:00:00,38.95,39.05,38.95,39.0,1745800.0,26.7094,26.778,26.7094,26.7437,1745800.0
2012-06-15 13:30:00,39.0,39.05,38.99,39.03,1556700.0,26.7437,26.778,26.7368,26.7643,1556700.0
2012-06-15 14:00:00,39.04,39.1,39.04,39.09,2045300.0,26.7711,26.8123,26.7711,26.8054,2045300.0
2012-06-15 14:30:00,39.09,39.14,39.08,39.08,2864600.0,26.8054,26.8397,26.7986,26.7986,2864600.0
2012-06-15 15:00:00,39.08,39.15,39.08,39.15,2304900.0,26.7986,26.8466,26.7986,26.8466,2304900.0
2012-06-15 15:30:00,39.15,39.28,39.13,39.22,13685100.0,26.8466,26.9357,26.8329,26.8946,13685100.0
2012-06-18 09:30:00,39.04,39.17,38.94,39.14,1893800.0,26.7711,26.8603,26.7026,26.8397,1893800.0
2012-06-18 10:00:00,39.14,39.34,39.11,39.31,1602300.0,26.8397,26.9769,26.8191,26.9563,1602300.0
2012-06-18 10:30:00,39.31,39.37,39.22,39.26,1366300.0,26.9563,26.9974,26.8946,26.922,1366300.0
2012-06-18 11:00:00,39.26,39.27,39.12,39.19,746300.0,26.922,26.9289,26.826,26.874,746300.0
2012-06-18 11:30:00,39.2,39.26,39.15,39.26,834600.0,26.8809,26.922,26.8466,26.922,834600.0
2012-06-18 12:00:00,39.24,39.28,39.21,39.25,592700.0,26.9083,26.9357,26.8877,26.9151,592700.0
2012-06-18 12:30:00,39.25,39.31,39.22,39.24,397700.0,26.9151,26.9563,26.8946,26.9083,397700.0
2012-06-18 13:00:00,39.25,39.39,39.21,39.38,5357000.0,26.9151,27.0111,26.8877,27.0043,5357000.0
2012-06-18 13:30:00,39.38,39.4,39.35,39.39,628800.0,27.0043,27.018,26.9837,27.0111,628800.0
2012-06-18 14:00:00,39.4,39.49,39.36,39.46,1292100.0,27.018,27.0797,26.9906,27.0591,1292100.0
2012-06-18 14:30:00,39.46,39.49,39.4,39.44,1309200.0,27.0591,27.0797,27.018,27.0454,1309200.0
2012-06-18 15:00:00,39.43,39.48,39.36,39.43,3158500.0,27.0386,27.0729,26.9906,27.0386,3158500.0
2012-06-18 15:30:00,39.43,39.46,39.36,39.39,4040000.0,27.0386,27.0591,26.9906,27.0111,4040000.0
2012-06-19 09:30:00,39.69,39.89,39.66,39.89,3687600.0,27.2169,27.354,27.1963,27.354,3687600.0
2012-06-19 10:00:00,39.9,40.01,39.85,39.99,5422700.0,27.3609,27.4363,27.3266,27.4226,5422700.0
2012-06-19 10:30:00,40.0,40.04,39.96,40.0,2477000.0,27.4294,27.4569,27.402,27.4294,2477000.0
2012-06-19 11:00:00,40.01,40.08,40.0,40.03,1942300.0,27.4363,27.4843,27.4294,27.45,1942300.0
2012-06-19 11:30:00,40.02,40.1,40.01,40.09,2503900.0,27.4432,27.498,27.4363,27.4912,2503900.0
2012-06-19 12:00:00,40.09,40.12,40.05,40.07,1686000.0,27.4912,27.5117,27.4637,27.4774,1686000.0
2012-06-19 12:30:00,40.07,40.12,40.06,40.12,768100.0,27.4774,27.5117,27.4706,27.5117,768100.0
2012-06-19 13:00:00,40.12,40.21,40.1,40.19,1117500.0,27.5117,27.5734,27.498,27.5597,1117500.0
2012-06-19 13:30:00,40.2,40.26,40.17,40.19,2017300.0,27.5666,27.6077,27.546,27.5597,2017300.0
2012-06-19 14:00:00,40.2,40.2,40.12,40.13,1501600.0,27.5666,27.5666,27.5117,27.5186,1501600.0
2012-06-19 14:30:00,40.13,40.13,40.02,40.11,1325600.0,27.5186,27.5186,27.4432,27.5049,1325600.0
2012-06-19 15:00:00,40.1,40.18,40.08,40.11,1480600.0,27.498,27.5529,27.4843,27.5049,1480600.0
2012-06-19 15:30:00,40.11,40.13,39.98,40.01,4355500.0,27.5049,27.5186,27.4157,27.4363,4355500.0
2012-06-20 09:30:00,40.0,40.04,39.83,39.89,1272300.0,27.4294,27.4569,27.3129,27.354,1272300.0
2012-06-20 10:00:00,39.9,39.94,39.84,39.88,842900.0,27.3609,27.3883,27.3197,27.3472,842900.0
2012-06-20 10:30:00,39.89,39.9,39.77,39.79,785400.0,27.354,27.3609,27.2717,27.2854,785400.0
2012-06-20 11:00:00,39.8,39.91,39.79,39.88,1051500.0,27.2923,27.3677,27.2854,27.3472,1051500.0
2012-06-20 11:30:00,39.88,39.89,39.81,39.81,1218400.0,27.3472,27.354,27.2992,27.2992,1218400.0
2012-06-20 12:00:00,39.81,39.82,39.7,39.74,863400.0,27.2992,27.306,27.2237,27.2512,863400.0
2012-06-20 12:30:00,39.74,39.89,39.51,39.87,2968400.0,27.2512,27.354,27.0934,27.3403,2968400.0
2012-06-20 13:00:00,39.87,40.16,39.87,40.04,2931500.0,27.3403,27.5392,27.3403,27.4569,2931500.0
2012-06-20 13:30:00,40.04,40.06,39.9,39.98,976000.0,27.4569,27.4706,27.3609,27.4157,976000.0
2012-06-20 14:00:00,39.97,40.0,39.85,39.89,3738300.0,27.4089,27.4294,27.3266,27.354,3738300.0
2012-06-20 14:30:00,39.9,39.95,39.72,39.85,3219700.0,27.3609,27.3952,27.2374,27.3266,3219700.0
2012-06-20 15:00:00,39.86,39.86,39.67,39.83,2279400.0,27.3334,27.3334,27.2032,27.3129,2279400.0
2012-06-20 15:30:00,39.83,39.94,39.79,39.91,4171300.0,27.3129,27.3883,27.2854,27.3677,4171300.0
2012-06-21 09:30:00,39.61,39.67,39.42,39.47,1785700.0,27.162,27.2032,27.0317,27.066,1785700.0
2012-06-21 10:00:00,39.47,39.47,39.28,39.34,1559300.0,27.066,27.066,26.9357,26.9769,1559300.0
2012-06-21 10:30:00,39.33,39.44,39.32,39.38,682600.0,26.97,27.0454,26.9631,27.0043,682600.0
2012-06-21 11:00:00,39.38,39.39,39.13,39.14,1468600.0,27.0043,27.0111,26.8329,26.8397,1468600.0
2012-06-21 11:30:00,39.14,39.15,39.04,39.15,1371200.0,26.8397,26.8466,26.7711,26.8466,1371200.0
2012-06-21 12:00:00,39.15,39.17,38.88,38.9,952100.0,26.8466,26.8603,26.6614,26.6751,952100.0
2012-06-21 12:30:00,38.9,38.99,38.89,38.98,690900.0,26.6751,26.7368,26.6683,26.73,690900.0
2012-06-21 13:00:00,38.98,39.03,38.93,38.93,841200.0,26.73,26.7643,26.6957,26.6957,841200.0
2012-06-21 13:30:00,38.93,38.96,38.78,38.82,997300.0,26.6957,26.7163,26.5928,26.6203,997300.0
2012-06-21 14:00:00,38.83,38.85,38.65,38.7,643300.0,26.6271,26.6408,26.5037,26.538,643300.0
2012-06-21 14:30:00,38.7,38.77,38.67,38.75,639900.0,26.538,26.586,26.5174,26.5723,639900.0
2012-06-21 15:00:00,38.75,38.76,38.57,38.66,974100.0,26.5723,26.5791,26.4488,26.5106,974100.0
2012-06-21 15:30:00,38.65,38.69,38.44,38.46,8429800.0,26.5037,26.5311,26.3597,26.3734,8429800.0
2012-06-22 09:30:00,38.79,38.8,38.5,38.56,4085200.0,26.5997,26.6066,26.4008,26.442,4085200.0
2012-06-22 10:00:00,38.57,38.66,38.47,38.48,963100.0,26.4488,26.5106,26.3803,26.3871,963100.0
2012-06-22 10:30:00,38.47,38.52,38.38,38.43,640200.0,26.3803,26.4146,26.3186,26.3528,640200.0
2012-06-22 11:00:00,38.44,38.5,38.4,38.4,2569000.0,26.3597,26.4008,26.3323,26.3323,2569000.0
2012-06-22 11:30:00,38.4,38.55,38.4,38.53,713100.0,26.3323,26.4351,26.3323,26.4214,713100.0
2012-06-22 12:00:00,38.53,38.56,38.5,38.54,1094000.0,26.4214,26.442,26.4008,26.4283,1094000.0
2012-06-22 12:30:00,38.54,38.56,38.5,38.54,498100.0,26.4283,26.442,26.4008,26.4283,498100.0
2012-06-22 13:00:00,38.54,38.58,38.52,38.57,461900.0,26.4283,26.4557,26.4146,26.4488,461900.0
2012-06-22 13:30:00,38.58,38.62,38.57,38.59,301600.0,26.4557,26.4831,26.4488,26.4626,301600.0
2012-06-22 14:00:00,38.59,38.63,38.57,38.61,553200.0,26.4626,26.49,26.4488,26.4763,553200.0
2012-06-22 14:30:00,38.61,38.7,38.59,38.69,458900.0,26.4763,26.538,26.4626,26.5311,458900.0
2012-06-22 15:00:00,38.69,38.71,38.58,38.61,1018900.0,26.5311,26.5448,26.4557,26.4763,1018900.0
2012-06-22 15:30:00,38.61,38.69,38.57,38.62,1339700.0,26.4763,26.5311,26.4488,26.4831,1339700.0
2012-06-25 09:30:00,38.04,38.04,37.84,37.9,1397200.0,26.0854,26.0854,25.9483,25.9894,1397200.0
2012-06-25 10:00:00,37.9,37.96,37.76,37.78,2082300.0,25.9894,26.0305,25.8934,25.9071,2082300.0
2012-06-25 10:30:00,37.77,37.9,37.76,37.87,4306700.0,25.9003,25.9894,25.8934,25.9688,4306700.0
2012-06-25 11:00:00,37.87,37.89,37.81,37.85,965500.0,25.9688,25.9825,25.9277,25.9551,965500.0
2012-06-25 11:30:00,37.85,37.85,37.73,37.75,1184400.0,25.9551,25.9551,25.8728,25.8865,1184400.0
2012-06-25 12:00:00,37.73,37.87,37.71,37.84,1787000.0,25.8728,25.9688,25.8591,25.9483,1787000.0
2012-06-25 12:30:00,37.84,37.84,37.8,37.8,570000.0,25.9483,25.9483,25.9208,25.9208,570000.0
2012-06-25 13:00:00,37.8,37.89,37.79,37.88,2532600.0,25.9208,25.9825,25.914,25.9757,2532600.0
2012-06-25 13:30:00,37.88,37.95,37.86,37.93,957700.0,25.9757,26.0237,25.962,26.01,957700.0
2012-06-25 14:00:00,37.93,38.0,37.93,37.95,4311500.0,26.01,26.058,26.01,26.0237,4311500.0
2012-06-25 14:30:00,37.96,37.96,37.88,37.9,1027600.0,26.0305,26.0305,25.9757,25.9894,1027600.0
2012-06-25 15:00:00,37.9,38.04,37.9,38.01,1879400.0,25.9894,26.0854,25.9894,26.0648,1879400.0
2012-06-25 15:30:00,38.02,38.04,37.91,37.93,3876100.0,26.0717,26.0854,25.9963,26.01,3876100.0
2012-06-26 09:30:00,38.19,38.25,38.12,38.14,1916300.0,26.1883,26.2294,26.1403,26.154,1916300.0
2012-06-26 10:00:00,38.14,38.23,38.04,38.05,1240300.0,26.154,26.2157,26.0854,26.0923,1240300.0
2012-06-26 10:30:00,38.04,38.04,37.93,37.99,707700.0,26.0854,26.0854,26.01,26.0511,707700.0
2012-06-26 11:00:00,38.0,38.09,37.9,37.99,1344500.0,26.058,26.1197,25.9894,26.0511,1344500.0
2012-06-26 11:30:00,37.99,38.13,37.99,38.1,438400.0,26.0511,26.1471,26.0511,26.1265,438400.0
2012-06-26 12:00:00,38.1,38.19,38.09,38.12,403400.0,26.1265,26.1883,26.1197,26.1403,403400.0
2012-06-26 12:30:00,38.12,38.24,38.12,38.16,595800.0,26.1403,26.2225,26.1403,26.1677,595800.0
2012-06-26 13:00:00,38.16,38.18,38.13,38.13,217700.0,26.1677,26.1814,26.1471,26.1471,217700.0
2012-06-26 13:30:00,38.12,38.22,38.08,38.21,309200.0,26.1403,26.2088,26.1128,26.202,309200.0
2012-06-26 14:00:00,38.21,38.36,38.21,38.35,602300.0,26.202,26.3048,26.202,26.298,602300.0
2012-06-26 14:30:00,38.35,38.35,38.23,38.33,3658700.0,26.298,26.298,26.2157,26.2843,3658700.0
2012-06-26 15:00:00,38.32,38.42,38.32,38.37,1015700.0,26.2774,26.346,26.2774,26.3117,1015700.0
2012-06-26 15:30:00,38.38,38.43,38.26,38.27,2192300.0,26.3186,26.3528,26.2363,26.2431,2192300.0
2012-06-27 09:30:00,38.5,38.59,38.39,38.51,3758300.0,26.4008,26.4626,26.3254,26.4077,3758300.0
2012-06-27 10:00:00,38.53,38.62,38.45,38.6,2508700.0,26.4214,26.4831,26.3666,26.4694,2508700.0
2012-06-27 10:30:00,38.6,38.63,38.48,38.53,932700.0,26.4694,26.49,26.3871,26.4214,932700.0
2012-06-27 11:00:00,38.54,38.58,38.45,38.49,749900.0,26.4283,26.4557,26.3666,26.394,749900.0
2012-06-27 11:30:00,38.49,38.6,38.49,38.55,614200.0,26.394,26.4694,26.394,26.4351,614200.0
2012-06-27 12:00:00,38.55,38.63,38.55,38.6,694800.0,26.4351,26.49,26.4351,26.4694,694800.0
2012-06-27 12:30:00,38.59,38.63,38.56,38.59,461600.0,26.4626,26.49,26.442,26.4626,461600.0
2012-06-27 13:00:00,38.59,38.62,38.54,38.54,480400.0,26.4626,26.4831,26.4283,26.4283,480400.0
2012-06-27 13:30:00,38.54,38.55,38.49,38.51,561700.0,26.4283,26.4351,26.394,26.4077,561700.0
2012-06-27 14:00:00,38.52,38.53,38.45,38.46,779600.0,26.4146,26.4214,26.3666,26.3734,779600.0
2012-06-27 14:30:00,38.46,38.49,38.38,38.4,1260100.0,26.3734,26.394,26.3186,26.3323,1260100.0
2012-06-27 15:00:00,38.4,38.54,38.4,38.5,1062800.0,26.3323,26.4283,26.3323,26.4008,1062800.0
2012-06-27 15:30:00,38.51,38.56,38.46,38.48,2492700.0,26.4077,26.442,26.3734,26.3871,2492700.0
2012-06-28 09:30:00,38.12,38.21,38.01,38.15,1644700.0,26.1403,26.202,26.0648,26.1608,1644700.0
2012-06-28 10:00:00,38.14,38.27,38.05,38.11,1480600.0,26.154,26.2431,26.0923,26.1334,1480600.0
2012-06-28 10:30:00,38.1,38.1,37.91,37.98,878100.0,26.1265,26.1265,25.9963,26.0443,878100.0
2012-06-28 11:00:00,37.99,38.11,37.93,38.09,722800.0,26.0511,26.1334,26.01,26.1197,722800.0
2012-06-28 11:30:00,38.08,38.12,38.04,38.06,345600.0,26.1128,26.1403,26.0854,26.0991,345600.0
2012-06-28 12:00:00,38.06,38.11,38.02,38.06,394900.0,26.0991,26.1334,26.0717,26.0991,394900.0
2012-06-28 12:30:00,38.05,38.07,38.0,38.05,382900.0,26.0923,26.106,26.058,26.0923,382900.0
2012-06-28 13:00:00,38.06,38.06,37.99,38.02,557000.0,26.0991,26.0991,26.0511,26.0717,557000.0
2012-06-28 13:30:00,38.02,38.03,37.92,37.96,631200.0,26.0717,26.0785,26.0031,26.0305,631200.0
2012-06-28 14:00:00,37.97,37.98,37.87,37.92,956700.0,26.0374,26.0443,25.9688,26.0031,956700.0
2012-06-28 14:30:00,37.93,37.99,37.87,37.99,873200.0,26.01,26.0511,25.9688,26.0511,873200.0
2012-06-28 15:00:00,37.99,38.05,37.96,38.02,976300.0,26.0511,26.0923,26.0305,26.0717,976300.0
2012-06-28 15:30:00,38.03,38.34,38.01,38.3,3229500.0,26.0785,26.2911,26.0648,26.2637,3229500.0
2012-06-29 09:30:00,39.48,39.57,39.43,39.56,3855300.0,27.0729,27.1346,27.0386,27.1277,3855300.0
2012-06-29 10:00:00,39.56,39.72,39.55,39.67,1764700.0,27.1277,27.2374,27.1209,27.2032,1764700.0
2012-06-29 10:30:00,39.68,39.68,39.59,39.63,2083800.0,27.21,27.21,27.1483,27.1757,2083800.0
2012-06-29 11:00:00,39.63,39.67,39.55,39.65,1817800.0,27.1757,27.2032,27.1209,27.1894,1817800.0
2012-06-29 11:30:00,39.65,39.66,39.52,39.58,6056400.0,27.1894,27.1963,27.1003,27.1414,6056400.0
2012-06-29 12:00:00,39.58,39.6,39.52,39.59,1017400.0,27.1414,27.1551,27.1003,27.1483,1017400.0
2012-06-29 12:30:00,39.59,39.63,39.56,39.63,575000.0,27.1483,27.1757,27.1277,27.1757,575000.0
2012-06-29 13:00:00,39.63,39.71,39.62,39.69,489300.0,27.1757,27.2306,27.1689,27.2169,489300.0
2012-06-29 13:30:00,39.7,39.71,39.66,39.7,954800.0,27.2237,27.2306,27.1963,27.2237,954800.0
2012-06-29 14:00:00,39.69,39.74,39.64,39.72,542400.0,27.2169,27.2512,27.1826,27.2374,542400.0
2012-06-29 14:30:00,39.72,39.77,39.69,39.77,836500.0,27.2374,27.2717,27.2169,27.2717,836500.0
2012-06-29 15:00:00,39.77,39.79,39.74,39.76,1046700.0,27.2717,27.2854,27.2512,27.2649,1046700.0
2012-06-29 15:30:00,39.75,39.96,39.71,39.95,5583800.0,27.258,27.402,27.2306,27.3952,5583800.0
2012-07-02 09:30:00,39.86,39.98,39.8,39.89,4923100.0,27.3334,27.4157,27.2923,27.354,4923100.0
2012-07-02 10:00:00,39.89,39.9,39.59,39.71,2347100.0,27.354,27.3609,27.1483,27.2306,2347100.0
2012-07-02 10:30:00,39.7,39.8,39.63,39.7,1153300.0,27.2237,27.2923,27.1757,27.2237,1153300.0
2012-07-02 11:00:00,39.7,39.77,39.66,39.71,1250200.0,27.2237,27.2717,27.1963,27.2306,1250200.0
2012-07-02 11:30:00,39.7,39.79,39.7,39.74,648500.0,27.2237,27.2854,27.2237,27.2512,648500.0
2012-07-02 12:00:00,39.74,39.8,39.74,39.79,764200.0,27.2512,27.2923,27.2512,27.2854,764200.0
2012-07-02 12:30:00,39.79,39.89,39.76,39.84,542800.0,27.2854,27.354,27.2649,27.3197,542800.0
2012-07-02 13:00:00,39.85,39.88,39.82,39.87,576900.0,27.3266,27.3472,27.306,27.3403,576900.0
2012-07-02 13:30:00,39.87,39.88,39.82,39.82,414800.0,27.3403,27.3472,27.306,27.306,414800.0
2012-07-02 14:00:00,39.83,39.94,39.8,39.91,670700.0,27.3129,27.3883,27.2923,27.3677,670700.0
2012-07-02 14:30:00,39.92,39.92,39.85,39.88,628000.0,27.3746,27.3746,27.3266,27.3472,628000.0
2012-07-02 15:00:00,39.87,39.91,39.82,39.88,757200.0,27.3403,27.3677,27.306,27.3472,757200.0
2012-07-02 15:30:00,39.89,39.98,39.88,39.97,1568500.0,27.354,27.4157,27.3472,27.4089,1568500.0
2012-07-03 09:30:00,40.33,40.48,40.2,40.46,3816100.0,27.6557,27.7586,27.5666,27.7449,3816100.0
2012-07-03 10:00:00,40.46,40.56,40.41,40.43,3125400.0,27.7449,27.8135,27.7106,27.7243,3125400.0
2012-07-03 10:30:00,40.43,40.55,40.43,40.53,2193100.0,27.7243,27.8066,27.7243,27.7929,2193100.0
2012-07-03 11:00:00,40.53,40.69,40.53,40.69,2029700.0,27.7929,27.9026,27.7929,27.9026,2029700.0
2012-07-03 11:30:00,40.69,40.7,40.64,40.68,1695600.0,27.9026,27.9095,27.8683,27.8957,1695600.0
2012-07-03 12:00:00,40.68,40.71,40.61,40.63,1315800.0,27.8957,27.9163,27.8477,27.8615,1315800.0
2012-07-03 12:30:00,40.63,40.7,40.57,40.69,3439700.0,27.8615,27.9095,27.8203,27.9026,3439700.0
2012-07-05 09:30:00,40.35,40.4,40.21,40.24,3532200.0,27.6695,27.7037,27.5734,27.594,3532200.0
2012-07-05 10:00:00,40.25,40.26,40.07,40.23,1547400.0,27.6009,27.6077,27.4774,27.5872,1547400.0
2012-07-05 10:30:00,40.23,40.38,40.23,40.35,1076100.0,27.5872,27.69,27.5872,27.6695,1076100.0
2012-07-05 11:00:00,40.36,40.43,40.35,40.42,1805300.0,27.6763,27.7243,27.6695,27.7175,1805300.0
2012-07-05 11:30:00,40.41,40.43,40.29,40.36,1120500.0,27.7106,27.7243,27.6283,27.6763,1120500.0
2012-07-05 12:00:00,40.36,40.43,40.35,40.35,498000.0,27.6763,27.7243,27.6695,27.6695,498000.0
2012-07-05 12:30:00,40.35,40.42,40.31,40.42,524900.0,27.6695,27.7175,27.642,27.7175,524900.0
2012-07-05 13:00:00,40.41,40.47,40.41,40.43,445600.0,27.7106,27.7517,27.7106,27.7243,445600.0
2012-07-05 13:30:00,40.43,40.51,40.41,40.51,863600.0,27.7243,27.7792,27.7106,27.7792,863600.0
2012-07-05 14:00:00,40.51,40.54,40.47,40.51,626600.0,27.7792,27.7997,27.7517,27.7792,626600.0
2012-07-05 14:30:00,40.5,40.5,40.39,40.4,623400.0,27.7723,27.7723,27.6969,27.7037,623400.0
2012-07-05 15:00:00,40.39,40.44,40.33,40.38,958300.0,27.6969,27.7312,27.6557,27.69,958300.0
2012-07-05 15:30:00,40.38,40.4,40.3,40.34,3323600.0,27.69,27.7037,27.6352,27.6626,3323600.0
2012-07-06 09:30:00,39.75,39.81,39.59,39.68,2505400.0,27.258,27.2992,27.1483,27.21,2505400.0
2012-07-06 10:00:00,39.68,39.7,39.57,39.61,2773600.0,27.21,27.2237,27.1346,27.162,2773600.0
2012-07-06 10:30:00,39.62,39.65,39.54,39.56,1018900.0,27.1689,27.1894,27.114,27.1277,1018900.0
2012-07-06 11:00:00,39.56,39.63,39.54,39.54,664900.0,27.1277,27.1757,27.114,27.114,664900.0
2012-07-06 11:30:00,39.55,39.6,39.52,39.54,432200.0,27.1209,27.1551,27.1003,27.114,432200.0
2012-07-06 12:00:00,39.53,39.54,39.45,39.48,1771400.0,27.1071,27.114,27.0523,27.0729,1771400.0
2012-07-06 12:30:00,39.48,39.56,39.47,39.55,813000.0,27.0729,27.1277,27.066,27.1209,813000.0
2012-07-06 13:00:00,39.56,39.56,39.49,39.49,1829700.0,27.1277,27.1277,27.0797,27.0797,1829700.0
2012-07-06 13:30:00,39.49,39.5,39.45,39.47,803800.0,27.0797,27.0866,27.0523,27.066,803800.0
2012-07-06 14:00:00,39.46,39.47,39.43,39.46,985600.0,27.0591,27.066,27.0386,27.0591,985600.0
2012-07-06 14:30:00,39.46,39.55,39.45,39.54,910900.0,27.0591,27.1209,27.0523,27.114,910900.0
2012-07-06 15:00:00,39.54,39.63,39.52,39.61,1461800.0,27.114,27.1757,27.1003,27.162,1461800.0
2012-07-06 15:30:00,39.61,39.67,39.56,39.62,3404100.0,27.162,27.2032,27.1277,27.1689,3404100.0
2012-07-09 09:30:00,39.41,39.42,39.21,39.28,1746300.0,27.0249,27.0317,26.8877,26.9357,1746300.0
2012-07-09 10:00:00,39.28,39.37,39.24,39.31,1281200.0,26.9357,26.9974,26.9083,26.9563,1281200.0
2012-07-09 10:30:00,39.31,39.45,39.25,39.38,665200.0,26.9563,27.0523,26.9151,27.0043,665200.0
2012-07-09 11:00:00,39.39,39.4,39.33,39.37,702900.0,27.0111,27.018,26.97,26.9974,702900.0
2012-07-09 11:30:00,39.36,39.38,39.22,39.24,1681700.0,26.9906,27.0043,26.8946,26.9083,1681700.0
2012-07-09 12:00:00,39.23,39.36,39.23,39.32,360300.0,26.9014,26.9906,26.9014,26.9631,360300.0
2012-07-09 12:30:00,39.32,39.36,39.29,39.31,391400.0,26.9631,26.9906,26.9426,26.9563,391400.0
2012-07-09 13:00:00,39.31,39.39,39.3,39.39,385000.0,26.9563,27.0111,26.9494,27.0111,385000.0
2012-07-09 13:30:00,39.38,39.46,39.38,39.41,644500.0,27.0043,27.0591,27.0043,27.0249,644500.0
2012-07-09 14:00:00,39.41,39.42,39.33,39.35,313100.0,27.0249,27.0317,26.97,26.9837,313100.0
2012-07-09 14:30:00,39.36,39.39,39.31,39.39,407300.0,26.9906,27.0111,26.9563,27.0111,407300.0
2012-07-09 15:00:00,39.39,39.45,39.36,39.43,772500.0,27.0111,27.0523,26.9906,27.0386,772500.0
2012-07-09 15:30:00,39.43,39.49,39.4,39.44,1329400.0,27.0386,27.0797,27.018,27.0454,1329400.0
2012-07-10 09:30:00,39.8,39.84,39.61,39.61,2142200.0,27.2923,27.3197,27.162,27.162,2142200.0
2012-07-10 10:00:00,39.61,39.66,39.41,39.48,1363700.0,27.162,27.1963,27.0249,27.0729,1363700.0
2012-07-10 10:30:00,39.48,39.51,39.34,39.4,793500.0,27.0729,27.0934,26.9769,27.018,793500.0
2012-07-10 11:00:00,39.39,39.41,39.29,39.35,942600.0,27.0111,27.0249,26.9426,26.9837,942600.0
2012-07-10 11:30:00,39.34,39.42,39.32,39.4,779500.0,26.9769,27.0317,26.9631,27.018,779500.0
2012-07-10 12:00:00,39.4,39.42,39.37,39.38,527000.0,27.018,27.0317,26.9974,27.0043,527000.0
2012-07-10 12:30:00,39.38,39.46,39.38,39.39,537100.0,27.0043,27.0591,27.0043,27.0111,537100.0
2012-07-10 13:00:00,39.4,39.41,39.31,39.32,553200.0,27.018,27.0249,26.9563,26.9631,553200.0
2012-07-10 13:30:00,39.32,39.33,39.26,39.3,2279200.0,26.9631,26.97,26.922,26.9494,2279200.0
2012-07-10 14:00:00,39.3,39.32,39.09,39.11,1156200.0,26.9494,26.9631,26.8054,26.8191,1156200.0
2012-07-10 14:30:00,39.1,39.11,39.01,39.03,1228800.0,26.8123,26.8191,26.7506,26.7643,1228800.0
2012-07-10 15:00:00,39.02,39.13,38.95,38.97,1429700.0,26.7574,26.8329,26.7094,26.7231,1429700.0
2012-07-10 15:30:00,38.97,39.09,38.9,39.04,3602400.0,26.7231,26.8054,26.6751,26.7711,3602400.0
2012-07-11 09:30:00,39.2,39.4,39.13,39.33,1664000.0,26.8809,27.018,26.8329,26.97,1664000.0
2012-07-11 10:00:00,39.33,39.42,39.28,39.3,1642000.0,26.97,27.0317,26.9357,26.9494,1642000.0
2012-07-11 10:30:00,39.31,39.33,39.09,39.1,11303100.0,26.9563,26.97,26.8054,26.8123,11303100.0
2012-07-11 11:00:00,39.1,39.24,39.09,39.12,1746100.0,26.8123,26.9083,26.8054,26.826,1746100.0
2012-07-11 11:30:00,39.1,39.19,39.1,39.17,1251700.0,26.8123,26.874,26.8123,26.8603,1251700.0
2012-07-11 12:00:00,39.17,39.25,39.16,39.17,548900.0,26.8603,26.9151,26.8534,26.8603,548900.0
2012-07-11 12:30:00,39.18,39.23,39.16,39.22,629600.0,26.8671,26.9014,26.8534,26.8946,629600.0
2012-07-11 13:00:00,39.23,39.24,39.16,39.18,643300.0,26.9014,26.9083,26.8534,26.8671,643300.0
2012-07-11 13:30:00,39.19,39.24,39.15,39.23,591900.0,26.874,26.9083,26.8466,26.9014,591900.0
2012-07-11 14:00:00,39.23,39.28,38.96,39.01,1913800.0,26.9014,26.9357,26.7163,26.7506,1913800.0
2012-07-11 14:30:00,39.0,39.12,38.96,39.05,1178800.0,26.7437,26.826,26.7163,26.778,1178800.0
2012-07-11 15:00:00,39.06,39.14,39.04,39.08,1368000.0,26.7849,26.8397,26.7711,26.7986,1368000.0
2012-07-11 15:30:00,39.09,39.32,39.06,39.22,2879800.0,26.8054,26.9631,26.7849,26.8946,2879800.0
2012-07-12 09:30:00,38.49,38.55,38.35,38.39,1818600.0,26.394,26.4351,26.298,26.3254,1818600.0
2012-07-12 10:00:00,38.38,38.43,38.32,38.41,2353900.0,26.3186,26.3528,26.2774,26.3391,2353900.0
2012-07-12 10:30:00,38.4,38.41,38.29,38.35,1230200.0,26.3323,26.3391,26.2568,26.298,1230200.0
2012-07-12 11:00:00,38.35,38.47,38.35,38.45,1737900.0,26.298,26.3803,26.298,26.3666,1737900.0
2012-07-12 11:30:00,38.44,38.58,38.42,38.54,639600.0,26.3597,26.4557,26.346,26.4283,639600.0
2012-07-12 12:00:00,38.54,38.57,38.5,38.53,502900.0,26.4283,26.4488,26.4008,26.4214,502900.0
2012-07-12 12:30:00,38.54,38.56,38.5,38.56,426100.0,26.4283,26.442,26.4008,26.442,426100.0
2012-07-12 13:00:00,38.56,38.72,38.52,38.63,1064800.0,26.442,26.5517,26.4146,26.49,1064800.0
2012-07-12 13:30:00,38.64,38.72,38.57,38.58,2224000.0,26.4968,26.5517,26.4488,26.4557,2224000.0
2012-07-12 14:00:00,38.59,38.67,38.55,38.62,1732700.0,26.4626,26.5174,26.4351,26.4831,1732700.0
2012-07-12 14:30:00,38.63,38.68,38.6,38.66,919700.0,26.49,26.5243,26.4694,26.5106,919700.0
2012-07-12 15:00:00,38.65,38.8,38.62,38.76,1290100.0,26.5037,26.6066,26.4831,26.5791,1290100.0
2012-07-12 15:30:00,38.75,38.82,38.58,38.6,3700800.0,26.5723,26.6203,26.4557,26.4694,3700800.0
2012-07-13 09:30:00,38.92,39.2,38.91,39.12,1300400.0,26.6888,26.8809,26.682,26.826,1300400.0
2012-07-13 10:00:00,39.12,39.28,39.12,39.2,3548200.0,26.826,26.9357,26.826,26.8809,3548200.0
2012-07-13 10:30:00,39.2,39.27,39.18,39.21,1323400.0,26.8809,26.9289,26.8671,26.8877,1323400.0
2012-07-13 11:00:00,39.21,39.22,39.14,39.19,872300.0,26.8877,26.8946,26.8397,26.874,872300.0
2012-07-13 11:30:00,39.2,39.28,39.2,39.27,1298400.0,26.8809,26.9357,26.8809,26.9289,1298400.0
2012-07-13 12:00:00,39.27,39.31,39.25,39.28,1213300.0,26.9289,26.9563,26.9151,26.9357,1213300.0
2012-07-13 12:30:00,39.28,39.32,39.28,39.32,530300.0,26.9357,26.9631,26.9357,26.9631,530300.0
2012-07-13 13:00:00,39.32,39.32,39.27,39.27,779400.0,26.9631,26.9631,26.9289,26.9289,779400.0
2012-07-13 13:30:00,39.28,39.32,39.27,39.3,666000.0,26.9357,26.9631,26.9289,26.9494,666000.0
2012-07-13 14:00:00,39.3,39.32,39.26,39.28,1078600.0,26.9494,26.9631,26.922,26.9357,1078600.0
2012-07-13 14:30:00,39.27,39.31,39.23,39.28,2786800.0,26.9289,26.9563,26.9014,26.9357,2786800.0
2012-07-13 15:00:00,39.27,39.38,39.27,39.33,890800.0,26.9289,27.0043,26.9289,26.97,890800.0
2012-07-13 15:30:00,39.33,39.36,39.3,39.31,1642000.0,26.97,26.9906,26.9494,26.9563,1642000.0
2012-07-16 09:30:00,39.12,39.17,39.01,39.02,1894900.0,26.826,26.8603,26.7506,26.7574,1894900.0
2012-07-16 10:00:00,39.03,39.08,38.95,39.08,1568900.0,26.7643,26.7986,26.7094,26.7986,1568900.0
2012-07-16 10:30:00,39.07,39.17,39.07,39.12,840100.0,26.7917,26.8603,26.7917,26.826,840100.0
2012-07-16 11:00:00,39.12,39.25,39.1,39.18,659700.0,26.826,26.9151,26.8123,26.8671,659700.0
2012-07-16 11:30:00,39.18,39.2,39.12,39.17,577500.0,26.8671,26.8809,26.826,26.8603,577500.0
2012-07-16 12:00:00,39.16,39.2,39.08,39.1,639400.0,26.8534,26.8809,26.7986,26.8123,639400.0
2012-07-16 12:30:00,39.1,39.12,39.04,39.11,888400.0,26.8123,26.826,26.7711,26.8191,888400.0
2012-07-16 13:00:00,39.12,39.17,39.1,39.17,1164800.0,26.826,26.8603,26.8123,26.8603,1164800.0
2012-07-16 13:30:00,39.17,39.25,39.16,39.23,523000.0,26.8603,26.9151,26.8534,26.9014,523000.0
2012-07-16 14:00:00,39.24,39.34,39.23,39.33,675900.0,26.9083,26.9769,26.9014,26.97,675900.0
2012-07-16 14:30:00,39.33,39.33,39.23,39.26,385100.0,26.97,26.97,26.9014,26.922,385100.0
2012-07-16 15:00:00,39.27,39.32,39.24,39.31,1330800.0,26.9289,26.9631,26.9083,26.9563,1330800.0
2012-07-16 15:30:00,39.32,39.32,39.21,39.28,1499400.0,26.9631,26.9631,26.8877,26.9357,1499400.0
2012-07-17 09:30:00,39.51,39.57,39.38,39.45,1231100.0,27.0934,27.1346,27.0043,27.0523,1231100.0
2012-07-17 10:00:00,39.45,39.46,39.22,39.31,1486500.0,27.0523,27.0591,26.8946,26.9563,1486500.0
2012-07-17 10:30:00,39.31,39.32,39.07,39.2,1070900.0,26.9563,26.9631,26.7917,26.8809,1070900.0
2012-07-17 11:00:00,39.21,39.31,39.18,39.25,554400.0,26.8877,26.9563,26.8671,26.9151,554400.0
2012-07-17 11:30:00,39.26,39.48,39.25,39.47,965800.0,26.922,27.0729,26.9151,27.066,965800.0
2012-07-17 12:00:00,39.48,39.59,39.47,39.58,1118800.0,27.0729,27.1483,27.066,27.1414,1118800.0
2012-07-17 12:30:00,39.58,39.63,39.55,39.55,4232800.0,27.1414,27.1757,27.1209,27.1209,4232800.0
2012-07-17 13:00:00,39.55,39.71,39.55,39.69,1482200.0,27.1209,27.2306,27.1209,27.2169,1482200.0
2012-07-17 13:30:00,39.68,39.75,39.68,39.7,1480500.0,27.21,27.258,27.21,27.2237,1480500.0
2012-07-17 14:00:00,39.7,39.76,39.69,39.73,1155200.0,27.2237,27.2649,27.2169,27.2443,1155200.0
2012-07-17 14:30:00,39.73,39.79,39.7,39.74,1707300.0,27.2443,27.2854,27.2237,27.2512,1707300.0
2012-07-17 15:00:00,39.74,39.77,39.71,39.72,2346900.0,27.2512,27.2717,27.2306,27.2374,2346900.0
2012-07-17 15:30:00,39.71,39.79,39.66,39.74,8773800.0,27.2306,27.2854,27.1963,27.2512,8773800.0
2012-07-18 09:30:00,39.19,39.47,39.16,39.4,2369900.0,26.874,27.066,26.8534,27.018,2369900.0
2012-07-18 10:00:00,39.4,39.5,39.38,39.45,1083400.0,27.018,27.0866,27.0043,27.0523,1083400.0
2012-07-18 10:30:00,39.45,39.58,39.38,39.56,1589600.0,27.0523,27.1414,27.0043,27.1277,1589600.0
2012-07-18 11:00:00,39.56,39.59,39.51,39.55,1562300.0,27.1277,27.1483,27.0934,27.1209,1562300.0
2012-07-18 11:30:00,39.55,39.67,39.54,39.64,1590700.0,27.1209,27.2032,27.114,27.1826,1590700.0
2012-07-18 12:00:00,39.63,39.74,39.63,39.69,1157200.0,27.1757,27.2512,27.1757,27.2169,1157200.0
2012-07-18 12:30:00,39.69,39.71,39.66,39.7,579000.0,27.2169,27.2306,27.1963,27.2237,579000.0
2012-07-18 13:00:00,39.7,39.71,39.65,39.68,446900.0,27.2237,27.2306,27.1894,27.21,446900.0
2012-07-18 13:30:00,39.67,39.68,39.58,39.6,751200.0,27.2032,27.21,27.1414,27.1551,751200.0
2012-07-18 14:00:00,39.6,39.66,39.59,39.66,1044400.0,27.1551,27.1963,27.1483,27.1963,1044400.0
2012-07-18 14:30:00,39.66,39.66,39.53,39.59,877400.0,27.1963,27.1963,27.1071,27.1483,877400.0
2012-07-18 15:00:00,39.59,39.7,39.59,39.66,1275800.0,27.1483,27.2237,27.1483,27.1963,1275800.0
2012-07-18 15:30:00,39.66,39.7,39.59,39.6,3082200.0,27.1963,27.2237,27.1483,27.1551,3082200.0
2012-07-19 09:30:00,39.83,39.92,39.75,39.91,1461700.0,27.3129,27.3746,27.258,27.3677,1461700.0
2012-07-19 10:00:00,39.91,39.91,39.69,39.77,1188600.0,27.3677,27.3677,27.2169,27.2717,1188600.0
2012-07-19 10:30:00,39.77,39.87,39.7,39.83,736900.0,27.2717,27.3403,27.2237,27.3129,736900.0
2012-07-19 11:00:00,39.83,39.89,39.83,39.87,581600.0,27.3129,27.354,27.3129,27.3403,581600.0
2012-07-19 11:30:00,39.88,39.91,39.85,39.89,853500.0,27.3472,27.3677,27.3266,27.354,853500.0
2012-07-19 12:00:00,39.9,40.04,39.9,40.0,1602900.0,27.3609,27.4569,27.3609,27.4294,1602900.0
2012-07-19 12:30:00,40.0,40.03,39.92,39.93,780200.0,27.4294,27.45,27.3746,27.3814,780200.0
2012-07-19 13:00:00,39.92,40.01,39.92,39.96,571600.0,27.3746,27.4363,27.3746,27.402,571600.0
2012-07-19 13:30:00,39.96,39.97,39.83,39.87,726500.0,27.402,27.4089,27.3129,27.3403,726500.0
2012-07-19 14:00:00,39.87,39.96,39.87,39.92,1169300.0,27.3403,27.402,27.3403,27.3746,1169300.0
2012-07-19 14:30:00,39.91,39.99,39.9,39.94,941400.0,27.3677,27.4226,27.3609,27.3883,941400.0
2012-07-19 15:00:00,39.94,39.96,39.89,39.91,1169800.0,27.3883,27.402,27.354,27.3677,1169800.0
2012-07-19 15:30:00,39.91,40.01,39.91,39.98,2556400.0,27.3677,27.4363,27.3677,27.4157,2556400.0
2012-07-20 09:30:00,39.5,39.6,39.4,39.45,1585800.0,27.0866,27.1551,27.018,27.0523,1585800.0
2012-07-20 10:00:00,39.45,39.53,39.43,39.51,1340400.0,27.0523,27.1071,27.0386,27.0934,1340400.0
2012-07-20 10:30:00,39.51,39.52,39.4,39.5,3057900.0,27.0934,27.1003,27.018,27.0866,3057900.0
2012-07-20 11:00:00,39.5,39.56,39.44,39.48,974900.0,27.0866,27.1277,27.0454,27.0729,974900.0
2012-07-20 11:30:00,39.48,39.52,39.41,39.47,1973500.0,27.0729,27.1003,27.0249,27.066,1973500.0
2012-07-20 12:00:00,39.46,39.47,39.36,39.37,385100.0,27.0591,27.066,26.9906,26.9974,385100.0
2012-07-20 12:30:00,39.37,39.37,39.28,39.36,721400.0,26.9974,26.9974,26.9357,26.9906,721400.0
2012-07-20 13:00:00,39.37,39.38,39.28,39.3,352900.0,26.9974,27.0043,26.9357,26.9494,352900.0
2012-07-20 13:30:00,39.31,39.37,39.31,39.37,353800.0,26.9563,26.9974,26.9563,26.9974,353800.0
2012-07-20 14:00:00,39.37,39.41,39.35,39.36,659300.0,26.9974,27.0249,26.9837,26.9906,659300.0
2012-07-20 14:30:00,39.36,39.39,39.33,39.35,741400.0,26.9906,27.0111,26.97,26.9837,741400.0
2012-07-20 15:00:00,39.36,39.4,39.34,39.39,401300.0,26.9906,27.018,26.9769,27.0111,401300.0
2012-07-20 15:30:00,39.4,39.42,39.35,39.4,1823600.0,27.018,27.0317,26.9837,27.018,1823600.0
2012-07-23 09:30:00,38.28,38.3,37.99,38.11,2656800.0,26.25,26.2637,26.0511,26.1334,2656800.0
2012-07-23 10:00:00,38.11,38.13,38.04,38.12,1026000.0,26.1334,26.1471,26.0854,26.1403,1026000.0
2012-07-23 10:30:00,38.12,38.28,38.1,38.2,1457300.0,26.1403,26.25,26.1265,26.1951,1457300.0
2012-07-23 11:00:00,38.2,38.34,38.2,38.33,1489400.0,26.1951,26.2911,26.1951,26.2843,1489400.0
2012-07-23 11:30:00,38.34,38.36,38.22,38.31,875400.0,26.2911,26.3048,26.2088,26.2705,875400.0
2012-07-23 12:00:00,38.31,38.35,38.24,38.28,598800.0,26.2705,26.298,26.2225,26.25,598800.0
2012-07-23 12:30:00,38.28,38.43,38.25,38.37,1281400.0,26.25,26.3528,26.2294,26.3117,1281400.0
2012-07-23 13:00:00,38.37,38.42,38.35,38.4,508200.0,26.3117,26.346,26.298,26.3323,508200.0
2012-07-23 13:30:00,38.4,38.5,38.4,38.49,1447600.0,26.3323,26.4008,26.3323,26.394,1447600.0
2012-07-23 14:00:00,38.49,38.54,38.43,38.44,1013600.0,26.394,26.4283,26.3528,26.3597,1013600.0
2012-07-23 14:30:00,38.44,38.5,38.41,38.42,2288100.0,26.3597,26.4008,26.3391,26.346,2288100.0
2012-07-23 15:00:00,38.42,38.58,38.36,38.57,1513900.0,26.346,26.4557,26.3048,26.4488,1513900.0
2012-07-23 15:30:00,38.57,38.59,38.42,38.42,2983000.0,26.4488,26.4626,26.346,26.346,2983000.0
2012-07-24 09:30:00,38.62,38.62,38.36,38.36,1834600.0,26.4831,26.4831,26.3048,26.3048,1834600.0
2012-07-24 10:00:00,38.36,38.39,38.21,38.24,902000.0,26.3048,26.3254,26.202,26.2225,902000.0
2012-07-24 10:30:00,38.23,38.33,38.22,38.26,706500.0,26.2157,26.2843,26.2088,26.2363,706500.0
2012-07-24 11:00:00,38.27,38.35,38.21,38.27,744800.0,26.2431,26.298,26.202,26.2431,744800.0
2012-07-24 11:30:00,38.28,38.29,38.1,38.18,1163800.0,26.25,26.2568,26.1265,26.1814,1163800.0
2012-07-24 12:00:00,38.18,38.18,38.02,38.07,767200.0,26.1814,26.1814,26.0717,26.106,767200.0
2012-07-24 12:30:00,38.07,38.17,38.06,38.17,298500.0,26.106,26.1745,26.0991,26.1745,298500.0
2012-07-24 13:00:00,38.17,38.19,38.11,38.13,258500.0,26.1745,26.1883,26.1334,26.1471,258500.0
2012-07-24 13:30:00,38.12,38.2,38.1,38.16,483600.0,26.1403,26.1951,26.1265,26.1677,483600.0
2012-07-24 14:00:00,38.16,38.17,38.05,38.06,626700.0,26.1677,26.1745,26.0923,26.0991,626700.0
2012-07-24 14:30:00,38.05,38.13,38.02,38.09,1076300.0,26.0923,26.1471,26.0717,26.1197,1076300.0
2012-07-24 15:00:00,38.09,38.19,38.0,38.18,693600.0,26.1197,26.1883,26.058,26.1814,693600.0
2012-07-24 15:30:00,38.18,38.32,38.12,38.25,1276000.0,26.1814,26.2774,26.1403,26.2294,1276000.0
2012-07-25 09:30:00,38.52,38.67,38.42,38.48,2274200.0,26.4146,26.5174,26.346,26.3871,2274200.0
2012-07-25 10:00:00,38.48,38.48,38.36,38.42,928200.0,26.3871,26.3871,26.3048,26.346,928200.0
2012-07-25 10:30:00,38.41,38.43,38.21,38.23,1656100.0,26.3391,26.3528,26.202,26.2157,1656100.0
2012-07-25 11:00:00,38.23,38.4,38.23,38.33,2174900.0,26.2157,26.3323,26.2157,26.2843,2174900.0
2012-07-25 11:30:00,38.33,38.44,38.33,38.39,1228000.0,26.2843,26.3597,26.2843,26.3254,1228000.0
2012-07-25 12:00:00,38.39,38.44,38.35,38.37,719500.0,26.3254,26.3597,26.298,26.3117,719500.0
2012-07-25 12:30:00,38.37,38.48,38.37,38.47,958300.0,26.3117,26.3871,26.3117,26.3803,958300.0
2012-07-25 13:00:00,38.46,38.58,38.45,38.56,686100.0,26.3734,26.4557,26.3666,26.442,686100.0
2012-07-25 13:30:00,38.56,38.63,38.53,38.59,526600.0,26.442,26.49,26.4214,26.4626,526600.0
2012-07-25 14:00:00,38.59,38.6,38.52,38.58,404200.0,26.4626,26.4694,26.4146,26.4557,404200.0
2012-07-25 14:30:00,38.58,38.66,38.57,38.61,1246300.0,26.4557,26.5106,26.4488,26.4763,1246300.0
2012-07-25 15:00:00,38.62,38.62,38.43,38.49,804300.0,26.4831,26.4831,26.3528,26.394,804300.0
2012-07-25 15:30:00,38.48,38.5,38.4,38.43,1884100.0,26.3871,26.4008,26.3323,26.3528,1884100.0
2012-07-26 09:30:00,39.03,39.11,38.91,38.99,2837700.0,26.7643,26.8191,26.682,26.7368,2837700.0
2012-07-26 10:00:00,38.99,39.11,38.93,39.07,1542300.0,26.7368,26.8191,26.6957,26.7917,1542300.0
2012-07-26 10:30:00,39.08,39.11,38.92,39.0,1244500.0,26.7986,26.8191,26.6888,26.7437,1244500.0
2012-07-26 11:00:00,39.0,39.01,38.92,38.97,1800800.0,26.7437,26.7506,26.6888,26.7231,1800800.0
2012-07-26 11:30:00,38.97,38.98,38.86,38.9,1004500.0,26.7231,26.73,26.6477,26.6751,1004500.0
2012-07-26 12:00:00,38.9,39.0,38.86,39.0,827500.0,26.6751,26.7437,26.6477,26.7437,827500.0
2012-07-26 12:30:00,39.0,39.13,38.98,39.11,7086800.0,26.7437,26.8329,26.73,26.8191,7086800.0
2012-07-26 13:00:00,39.11,39.2,39.1,39.19,1722700.0,26.8191,26.8809,26.8123,26.874,1722700.0
2012-07-26 13:30:00,39.19,39.22,39.1,39.14,2793000.0,26.874,26.8946,26.8123,26.8397,2793000.0
2012-07-26 14:00:00,39.13,39.19,39.13,39.18,1039700.0,26.8329,26.874,26.8329,26.8671,1039700.0
2012-07-26 14:30:00,39.17,39.25,39.14,39.21,1044700.0,26.8603,26.9151,26.8397,26.8877,1044700.0
2012-07-26 15:00:00,39.22,39.27,39.19,39.26,1320200.0,26.8946,26.9289,26.874,26.922,1320200.0
2012-07-26 15:30:00,39.25,39.33,39.22,39.24,5136300.0,26.9151,26.97,26.8946,26.9083,5136300.0
2012-07-27 09:30:00,39.7,39.79,39.6,39.78,2723700.0,27.2237,27.2854,27.1551,27.2786,2723700.0
2012-07-27 10:00:00,39.79,39.83,39.73,39.74,1396200.0,27.2854,27.3129,27.2443,27.2512,1396200.0
2012-07-27 10:30:00,39.73,39.84,39.69,39.83,1401900.0,27.2443,27.3197,27.2169,27.3129,1401900.0
2012-07-27 11:00:00,39.84,39.85,39.78,39.8,1112800.0,27.3197,27.3266,27.2786,27.2923,1112800.0
2012-07-27 11:30:00,39.8,39.83,39.78,39.8,1187100.0,27.2923,27.3129,27.2786,27.2923,1187100.0
2012-07-27 12:00:00,39.8,39.85,39.79,39.85,561900.0,27.2923,27.3266,27.2854,27.3266,561900.0
2012-07-27 12:30:00,39.84,39.87,39.84,39.85,636700.0,27.3197,27.3403,27.3197,27.3266,636700.0
2012-07-27 13:00:00,39.85,40.06,39.84,40.04,862900.0,27.3266,27.4706,27.3197,27.4569,862900.0
2012-07-27 13:30:00,40.05,40.26,40.05,40.24,2373200.0,27.4637,27.6077,27.4637,27.594,2373200.0
2012-07-27 14:00:00,40.24,40.31,40.21,40.26,2269300.0,27.594,27.642,27.5734,27.6077,2269300.0
2012-07-27 14:30:00,40.26,40.41,40.24,40.4,3011500.0,27.6077,27.7106,27.594,27.7037,3011500.0
2012-07-27 15:00:00,40.4,40.45,40.38,40.43,3495000.0,27.7037,27.738,27.69,27.7243,3495000.0
2012-07-27 15:30:00,40.43,40.48,40.35,40.39,5921600.0,27.7243,27.7586,27.6695,27.6969,5921600.0
2012-07-30 09:30:00,40.11,40.31,40.11,40.28,3280900.0,27.5049,27.642,27.5049,27.6214,3280900.0
2012-07-30 10:00:00,40.29,40.35,40.23,40.31,2018900.0,27.6283,27.6695,27.5872,27.642,2018900.0
2012-07-30 10:30:00,40.31,40.32,40.15,40.16,2816900.0,27.642,27.6489,27.5323,27.5392,2816900.0
2012-07-30 11:00:00,40.16,40.26,40.13,40.16,1272900.0,27.5392,27.6077,27.5186,27.5392,1272900.0
2012-07-30 11:30:00,40.16,40.16,40.06,40.14,1055200.0,27.5392,27.5392,27.4706,27.5254,1055200.0
2012-07-30 12:00:00,40.14,40.16,40.09,40.16,1032100.0,27.5254,27.5392,27.4912,27.5392,1032100.0
2012-07-30 12:30:00,40.16,40.21,40.1,40.18,768900.0,27.5392,27.5734,27.498,27.5529,768900.0
2012-07-30 13:00:00,40.18,40.22,40.14,40.21,502300.0,27.5529,27.5803,27.5254,27.5734,502300.0
2012-07-30 13:30:00,40.21,40.27,40.16,40.18,659900.0,27.5734,27.6146,27.5392,27.5529,659900.0
2012-07-30 14:00:00,40.18,40.19,40.12,40.16,594200.0,27.5529,27.5597,27.5117,27.5392,594200.0
2012-07-30 14:30:00,40.17,40.22,40.16,40.21,563700.0,27.546,27.5803,27.5392,27.5734,563700.0
2012-07-30 15:00:00,40.22,40.22,40.09,40.17,831800.0,27.5803,27.5803,27.4912,27.546,831800.0
2012-07-30 15:30:00,40.17,40.2,40.12,40.16,1227400.0,27.546,27.5666,27.5117,27.5392,1227400.0
2012-07-31 09:30:00,40.34,40.51,40.33,40.42,2900500.0,27.6626,27.7792,27.6557,27.7175,2900500.0
2012-07-31 10:00:00,40.43,40.46,40.23,40.36,1992200.0,27.7243,27.7449,27.5872,27.6763,1992200.0
2012-07-31 10:30:00,40.37,40.39,40.27,40.32,2750200.0,27.6832,27.6969,27.6146,27.6489,2750200.0
2012-07-31 11:00:00,40.32,40.42,40.29,40.39,1205900.0,27.6489,27.7175,27.6283,27.6969,1205900.0
2012-07-31 11:30:00,40.39,40.39,40.28,40.3,592400.0,27.6969,27.6969,27.6214,27.6352,592400.0
2012-07-31 12:00:00,40.3,40.3,40.13,40.17,463400.0,27.6352,27.6352,27.5186,27.546,463400.0
2012-07-31 12:30:00,40.18,40.18,40.08,40.1,580400.0,27.5529,27.5529,27.4843,27.498,580400.0
2012-07-31 13:00:00,40.09,40.19,40.07,40.19,403100.0,27.4912,27.5597,27.4774,27.5597,403100.0
2012-07-31 13:30:00,40.2,40.2,40.1,40.11,543400.0,27.5666,27.5666,27.498,27.5049,543400.0
2012-07-31 14:00:00,40.1,40.19,40.09,40.18,2680700.0,27.498,27.5597,27.4912,27.5529,2680700.0
2012-07-31 14:30:00,40.17,40.2,40.1,40.1,807500.0,27.546,27.5666,27.498,27.498,807500.0
2012-07-31 15:00:00,40.1,40.12,40.01,40.11,3459500.0,27.498,27.5117,27.4363,27.5049,3459500.0
2012-07-31 15:30:00,40.11,40.14,39.99,39.99,5562700.0,27.5049,27.5254,27.4226,27.4226,5562700.0
2012-08-01 09:30:00,40.44,40.44,40.23,40.28,1954000.0,27.7312,27.7312,27.5872,27.6214,1954000.0
2012-08-01 10:00:00,40.28,40.33,40.15,40.2,1856300.0,27.6214,27.6557,27.5323,27.5666,1856300.0
2012-08-01 10:30:00,40.2,40.34,40.19,40.32,1001600.0,27.5666,27.6626,27.5597,27.6489,1001600.0
2012-08-01 11:00:00,40.32,40.34,40.26,40.31,653500.0,27.6489,27.6626,27.6077,27.642,653500.0
2012-08-01 11:30:00,40.32,40.41,40.32,40.39,671300.0,27.6489,27.7106,27.6489,27.6969,671300.0
2012-08-01 12:00:00,40.39,40.43,40.38,40.41,490700.0,27.6969,27.7243,27.69,27.7106,490700.0
2012-08-01 12:30:00,40.41,40.47,40.38,40.47,506900.0,27.7106,27.7517,27.69,27.7517,506900.0
2012-08-01 13:00:00,40.47,40.49,40.41,40.42,1349000.0,27.7517,27.7655,27.7106,27.7175,1349000.0
2012-08-01 13:30:00,40.42,40.42,40.28,40.29,1369600.0,27.7175,27.7175,27.6214,27.6283,1369600.0
2012-08-01 14:00:00,40.29,40.3,40.05,40.24,3053000.0,27.6283,27.6352,27.4637,27.594,3053000.0
2012-08-01 14:30:00,40.24,40.25,40.05,40.17,4221000.0,27.594,27.6009,27.4637,27.546,4221000.0
2012-08-01 15:00:00,40.17,40.26,40.13,40.24,2437500.0,27.546,27.6077,27.5186,27.594,2437500.0
2012-08-01 15:30:00,40.24,40.24,40.05,40.09,2669600.0,27.594,27.594,27.4637,27.4912,2669600.0
2012-08-02 09:30:00,39.66,39.88,39.54,39.84,2743200.0,27.1963,27.3472,27.114,27.3197,2743200.0
2012-08-02 10:00:00,39.84,40.0,39.75,39.98,960200.0,27.3197,27.4294,27.258,27.4157,960200.0
2012-08-02 10:30:00,39.98,39.99,39.76,39.77,856100.0,27.4157,27.4226,27.2649,27.2717,856100.0
2012-08-02 11:00:00,39.77,39.82,39.57,39.66,2860300.0,27.2717,27.306,27.1346,27.1963,2860300.0
2012-08-02 11:30:00,39.66,39.66,39.43,39.52,2727900.0,27.1963,27.1963,27.0386,27.1003,2727900.0
2012-08-02 12:00:00,39.53,39.58,39.46,39.46,1272600.0,27.1071,27.1414,27.0591,27.0591,1272600.0
2012-08-02 12:30:00,39.46,39.47,39.34,39.46,1545300.0,27.0591,27.066,26.9769,27.0591,1545300.0
2012-08-02 13:00:00,39.46,39.48,39.43,39.46,939600.0,27.0591,27.0729,27.0386,27.0591,939600.0
2012-08-02 13:30:00,39.47,39.48,39.4,39.4,1202400.0,27.066,27.0729,27.018,27.018,1202400.0
2012-08-02 14:00:00,39.39,39.42,39.36,39.4,2123900.0,27.0111,27.0317,26.9906,27.018,2123900.0
2012-08-02 14:30:00,39.4,39.51,39.38,39.43,2090700.0,27.018,27.0934,27.0043,27.0386,2090700.0
2012-08-02 15:00:00,39.44,39.58,39.44,39.5,3169000.0,27.0454,27.1414,27.0454,27.0866,3169000.0
2012-08-02 15:30:00,39.5,39.6,39.49,39.59,3174700.0,27.0866,27.1551,27.0797,27.1483,3174700.0
2012-08-03 09:30:00,40.42,40.66,40.4,40.66,1869500.0,27.7175,27.882,27.7037,27.882,1869500.0
2012-08-03 10:00:00,40.66,40.73,40.61,40.73,972100.0,27.882,27.93,27.8477,27.93,972100.0
2012-08-03 10:30:00,40.73,40.74,40.62,40.68,811900.0,27.93,27.9369,27.8546,27.8957,811900.0
2012-08-03 11:00:00,40.69,40.77,40.66,40.74,483000.0,27.9026,27.9575,27.882,27.9369,483000.0
2012-08-03 11:30:00,40.74,40.85,40.73,40.84,551900.0,27.9369,28.0123,27.93,28.0055,551900.0
2012-08-03 12:00:00,40.85,40.87,40.81,40.85,579200.0,28.0123,28.026,27.9849,28.0123,579200.0
2012-08-03 12:30:00,40.85,40.85,40.77,40.77,485000.0,28.0123,28.0123,27.9575,27.9575,485000.0
2012-08-03 13:00:00,40.77,40.81,40.76,40.79,546300.0,27.9575,27.9849,27.9506,27.9712,546300.0
2012-08-03 13:30:00,40.78,40.83,40.73,40.81,2249900.0,27.9643,27.9986,27.93,27.9849,2249900.0
2012-08-03 14:00:00,40.82,40.82,40.79,40.8,612400.0,27.9917,27.9917,27.9712,27.978,612400.0
2012-08-03 14:30:00,40.79,40.8,40.75,40.77,705600.0,27.9712,27.978,27.9437,27.9575,705600.0
2012-08-03 15:00:00,40.77,40.83,40.77,40.81,1448400.0,27.9575,27.9986,27.9575,27.9849,1448400.0
2012-08-03 15:30:00,40.81,40.81,40.7,40.77,2242500.0,27.9849,27.9849,27.9095,27.9575,2242500.0
2012-08-06 09:30:00,40.85,41.11,40.84,41.08,2516100.0,28.0123,28.1906,28.0055,28.17,2516100.0
2012-08-06 10:00:00,41.08,41.14,41.05,41.1,1327700.0,28.17,28.2112,28.1495,28.1838,1327700.0
2012-08-06 10:30:00,41.1,41.16,41.09,41.14,1712500.0,28.1838,28.2249,28.1769,28.2112,1712500.0
2012-08-06 11:00:00,41.14,41.19,41.08,41.08,2133400.0,28.2112,28.2455,28.17,28.17,2133400.0
2012-08-06 11:30:00,41.08,41.15,41.07,41.13,683900.0,28.17,28.218,28.1632,28.2043,683900.0
2012-08-06 12:00:00,41.12,41.13,41.06,41.09,438500.0,28.1975,28.2043,28.1563,28.1769,438500.0
2012-08-06 12:30:00,41.1,41.15,41.09,41.15,627600.0,28.1838,28.218,28.1769,28.218,627600.0
2012-08-06 13:00:00,41.15,41.17,41.13,41.17,686200.0,28.218,28.2318,28.2043,28.2318,686200.0
2012-08-06 13:30:00,41.17,41.2,41.12,41.13,1169400.0,28.2318,28.2523,28.1975,28.2043,1169400.0
2012-08-06 14:00:00,41.13,41.2,41.12,41.2,585800.0,28.2043,28.2523,28.1975,28.2523,585800.0
2012-08-06 14:30:00,41.2,41.2,41.17,41.19,275000.0,28.2523,28.2523,28.2318,28.2455,275000.0
2012-08-06 15:00:00,41.19,41.22,41.15,41.17,930900.0,28.2455,28.266,28.218,28.2318,930900.0
2012-08-06 15:30:00,41.17,41.18,40.99,41.01,2789700.0,28.2318,28.2386,28.1083,28.122,2789700.0
2012-08-07 09:30:00,41.11,41.28,41.1,41.27,2762500.0,28.1906,28.3072,28.1838,28.3003,2762500.0
2012-08-07 10:00:00,41.27,41.34,41.25,41.32,3250200.0,28.3003,28.3483,28.2866,28.3346,3250200.0
2012-08-07 10:30:00,41.33,41.35,41.28,41.31,2662200.0,28.3415,28.3552,28.3072,28.3278,2662200.0
2012-08-07 11:00:00,41.31,41.33,41.23,41.28,1866900.0,28.3278,28.3415,28.2729,28.3072,1866900.0
2012-08-07 11:30:00,41.29,41.36,41.27,41.33,995800.0,28.314,28.362,28.3003,28.3415,995800.0
2012-08-07 12:00:00,41.34,41.38,41.32,41.35,564000.0,28.3483,28.3758,28.3346,28.3552,564000.0
2012-08-07 12:30:00,41.36,41.41,41.36,41.38,305500.0,28.362,28.3963,28.362,28.3758,305500.0
2012-08-07 13:00:00,41.37,41.38,41.32,41.34,572800.0,28.3689,28.3758,28.3346,28.3483,572800.0
2012-08-07 13:30:00,41.34,41.36,41.28,41.3,464500.0,28.3483,28.362,28.3072,28.3209,464500.0
2012-08-07 14:00:00,41.3,41.31,41.23,41.23,794100.0,28.3209,28.3278,28.2729,28.2729,794100.0
2012-08-07 14:30:00,41.24,41.29,41.22,41.24,525200.0,28.2798,28.314,28.266,28.2798,525200.0
2012-08-07 15:00:00,41.23,41.25,41.19,41.19,761100.0,28.2729,28.2866,28.2455,28.2455,761100.0
2012-08-07 15:30:00,41.19,41.22,41.09,41.11,2149500.0,28.2455,28.266,28.1769,28.1906,2149500.0
2012-08-08 09:30:00,40.99,41.15,40.95,41.13,2356300.0,28.1083,28.218,28.0809,28.2043,2356300.0
2012-08-08 10:00:00,41.13,41.27,41.12,41.21,2595300.0,28.2043,28.3003,28.1975,28.2592,2595300.0
2012-08-08 10:30:00,41.21,41.26,41.15,41.23,861200.0,28.2592,28.2935,28.218,28.2729,861200.0
2012-08-08 11:00:00,41.23,41.38,41.23,41.35,631700.0,28.2729,28.3758,28.2729,28.3552,631700.0
2012-08-08 11:30:00,41.35,41.39,41.33,41.33,370300.0,28.3552,28.3826,28.3415,28.3415,370300.0
2012-08-08 12:00:00,41.32,41.35,41.27,41.27,609900.0,28.3346,28.3552,28.3003,28.3003,609900.0
2012-08-08 12:30:00,41.27,41.3,41.23,41.3,1014700.0,28.3003,28.3209,28.2729,28.3209,1014700.0
2012-08-08 13:00:00,41.3,41.33,41.28,41.3,1036500.0,28.3209,28.3415,28.3072,28.3209,1036500.0
2012-08-08 13:30:00,41.29,41.32,41.26,41.27,588500.0,28.314,28.3346,28.2935,28.3003,588500.0
2012-08-08 14:00:00,41.27,41.28,41.17,41.2,709300.0,28.3003,28.3072,28.2318,28.2523,709300.0
2012-08-08 14:30:00,41.2,41.24,41.18,41.21,347600.0,28.2523,28.2798,28.2386,28.2592,347600.0
2012-08-08 15:00:00,41.21,41.3,41.21,41.29,2019400.0,28.2592,28.3209,28.2592,28.314,2019400.0
2012-08-08 15:30:00,41.29,41.31,41.19,41.22,1906000.0,28.314,28.3278,28.2455,28.266,1906000.0
2012-08-09 09:30:00,41.41,41.58,41.37,41.49,3095100.0,28.3963,28.5129,28.3689,28.4512,3095100.0
2012-08-09 10:00:00,41.5,41.65,41.49,41.58,2163200.0,28.458,28.5609,28.4512,28.5129,2163200.0
2012-08-09 10:30:00,41.58,41.65,41.57,41.6,988700.0,28.5129,28.5609,28.506,28.5266,988700.0
2012-08-09 11:00:00,41.59,41.61,41.51,41.51,1328800.0,28.5198,28.5335,28.4649,28.4649,1328800.0
2012-08-09 11:30:00,41.51,41.52,41.34,41.39,1199900.0,28.4649,28.4718,28.3483,28.3826,1199900.0
2012-08-09 12:00:00,41.38,41.41,41.34,41.37,557100.0,28.3758,28.3963,28.3483,28.3689,557100.0
2012-08-09 12:30:00,41.37,41.45,41.37,41.45,520500.0,28.3689,28.4238,28.3689,28.4238,520500.0
2012-08-09 13:00:00,41.46,41.47,41.39,41.44,410900.0,28.4306,28.4375,28.3826,28.4169,410900.0
2012-08-09 13:30:00,41.44,41.46,41.39,41.41,222600.0,28.4169,28.4306,28.3826,28.3963,222600.0
2012-08-09 14:00:00,41.4,41.44,41.39,41.44,416800.0,28.3895,28.4169,28.3826,28.4169,416800.0
2012-08-09 14:30:00,41.44,41.49,41.43,41.46,320700.0,28.4169,28.4512,28.41,28.4306,320700.0
2012-08-09 15:00:00,41.45,41.47,41.41,41.45,617000.0,28.4238,28.4375,28.3963,28.4238,617000.0
2012-08-09 15:30:00,41.44,41.47,41.37,41.4,1836000.0,28.4169,28.4375,28.3689,28.3895,1836000.0
2012-08-10 09:30:00,41.26,41.27,41.14,41.21,1161900.0,28.2935,28.3003,28.2112,28.2592,1161900.0
2012-08-10 10:00:00,41.21,41.4,41.2,41.39,850900.0,28.2592,28.3895,28.2523,28.3826,850900.0
2012-08-10 10:30:00,41.38,41.46,41.38,41.44,608200.0,28.3758,28.4306,28.3758,28.4169,608200.0
2012-08-10 11:00:00,41.45,41.48,41.33,41.46,791300.0,28.4238,28.4443,28.3415,28.4306,791300.0
2012-08-10 11:30:00,41.47,41.5,41.43,41.47,1355300.0,28.4375,28.458,28.41,28.4375,1355300.0
2012-08-10 12:00:00,41.47,41.48,41.41,41.47,583700.0,28.4375,28.4443,28.3963,28.4375,583700.0
2012-08-10 12:30:00,41.47,41.5,41.46,41.48,809900.0,28.4375,28.458,28.4306,28.4443,809900.0
2012-08-10 13:00:00,41.49,41.49,41.46,41.49,758300.0,28.4512,28.4512,28.4306,28.4512,758300.0
2012-08-10 13:30:00,41.49,41.51,41.46,41.47,477700.0,28.4512,28.4649,28.4306,28.4375,477700.0
2012-08-10 14:00:00,41.47,41.5,41.45,41.48,899500.0,28.4375,28.458,28.4238,28.4443,899500.0
2012-08-10 14:30:00,41.48,41.56,41.47,41.54,599200.0,28.4443,28.4992,28.4375,28.4855,599200.0
2012-08-10 15:00:00,41.54,41.58,41.54,41.58,458500.0,28.4855,28.5129,28.4855,28.5129,458500.0
2012-08-10 15:30:00,41.58,41.66,41.57,41.61,4053200.0,28.5129,28.5678,28.506,28.5335,4053200.0
2012-08-13 09:30:00,41.35,41.47,41.29,41.42,1395000.0,28.3552,28.4375,28.314,28.4032,1395000.0
2012-08-13 10:00:00,41.43,41.45,41.16,41.21,2158900.0,28.41,28.4238,28.2249,28.2592,2158900.0
2012-08-13 10:30:00,41.21,41.21,41.09,41.1,2604000.0,28.2592,28.2592,28.1769,28.1838,2604000.0
2012-08-13 11:00:00,41.09,41.12,41.02,41.1,1108200.0,28.1769,28.1975,28.1289,28.1838,1108200.0
2012-08-13 11:30:00,41.1,41.14,41.08,41.1,352500.0,28.1838,28.2112,28.17,28.1838,352500.0
2012-08-13 12:00:00,41.1,41.11,41.04,41.09,771100.0,28.1838,28.1906,28.1426,28.1769,771100.0
2012-08-13 12:30:00,41.1,41.22,41.09,41.22,543700.0,28.1838,28.266,28.1769,28.266,543700.0
2012-08-13 13:00:00,41.22,41.23,41.13,41.14,505100.0,28.266,28.2729,28.2043,28.2112,505100.0
2012-08-13 13:30:00,41.14,41.23,41.1,41.22,512300.0,28.2112,28.2729,28.1838,28.266,512300.0
2012-08-13 14:00:00,41.21,41.27,41.19,41.2,562300.0,28.2592,28.3003,28.2455,28.2523,562300.0
2012-08-13 14:30:00,41.21,41.27,41.18,41.23,324400.0,28.2592,28.3003,28.2386,28.2729,324400.0
2012-08-13 15:00:00,41.24,41.25,41.16,41.17,361900.0,28.2798,28.2866,28.2249,28.2318,361900.0
2012-08-13 15:30:00,41.16,41.26,41.16,41.26,2147400.0,28.2249,28.2935,28.2249,28.2935,2147400.0
2012-08-14 09:30:00,41.5,41.56,41.38,41.44,1170500.0,28.458,28.4992,28.3758,28.4169,1170500.0
2012-08-14 10:00:00,41.44,41.52,41.4,41.42,1595100.0,28.4169,28.4718,28.3895,28.4032,1595100.0
2012-08-14 10:30:00,41.42,41.45,41.36,41.43,703800.0,28.4032,28.4238,28.362,28.41,703800.0
2012-08-14 11:00:00,41.43,41.47,41.42,41.44,504300.0,28.41,28.4375,28.4032,28.4169,504300.0
2012-08-14 11:30:00,41.44,41.52,41.44,41.47,407600.0,28.4169,28.4718,28.4169,28.4375,407600.0
2012-08-14 12:00:00,41.48,41.5,41.44,41.47,753300.0,28.4443,28.458,28.4169,28.4375,753300.0
2012-08-14 12:30:00,41.47,41.48,41.38,41.42,502600.0,28.4375,28.4443,28.3758,28.4032,502600.0
2012-08-14 13:00:00,41.42,41.44,41.38,41.41,472700.0,28.4032,28.4169,28.3758,28.3963,472700.0
2012-08-14 13:30:00,41.4,41.45,41.4,41.44,644100.0,28.3895,28.4238,28.3895,28.4169,644100.0
2012-08-14 14:00:00,41.43,41.46,41.39,41.41,533900.0,28.41,28.4306,28.3826,28.3963,533900.0
2012-08-14 14:30:00,41.42,41.44,41.37,41.43,584300.0,28.4032,28.4169,28.3689,28.41,584300.0
2012-08-14 15:00:00,41.43,41.43,41.29,41.32,812200.0,28.41,28.41,28.314,28.3346,812200.0
2012-08-14 15:30:00,41.31,41.31,41.17,41.26,1818800.0,28.3278,28.3278,28.2318,28.2935,1818800.0
2012-08-15 09:30:00,41.14,41.24,41.06,41.19,841700.0,28.2112,28.2798,28.1563,28.2455,841700.0
2012-08-15 10:00:00,41.19,41.22,41.11,41.16,773400.0,28.2455,28.266,28.1906,28.2249,773400.0
2012-08-15 10:30:00,41.17,41.22,41.11,41.21,632400.0,28.2318,28.266,28.1906,28.2592,632400.0
2012-08-15 11:00:00,41.21,41.26,41.18,41.2,559300.0,28.2592,28.2935,28.2386,28.2523,559300.0
2012-08-15 11:30:00,41.2,41.24,41.19,41.23,651400.0,28.2523,28.2798,28.2455,28.2729,651400.0
2012-08-15 12:00:00,41.23,41.25,41.19,41.2,300100.0,28.2729,28.2866,28.2455,28.2523,300100.0
2012-08-15 12:30:00,41.2,41.21,41.16,41.19,307400.0,28.2523,28.2592,28.2249,28.2455,307400.0
2012-08-15 13:00:00,41.18,41.2,41.15,41.19,528000.0,28.2386,28.2523,28.218,28.2455,528000.0
2012-08-15 13:30:00,41.19,41.2,41.16,41.16,263700.0,28.2455,28.2523,28.2249,28.2249,263700.0
2012-08-15 14:00:00,41.16,41.24,41.16,41.24,497100.0,28.2249,28.2798,28.2249,28.2798,497100.0
2012-08-15 14:30:00,41.24,41.29,41.2,41.25,453300.0,28.2798,28.314,28.2523,28.2866,453300.0
2012-08-15 15:00:00,41.25,41.26,41.19,41.21,489000.0,28.2866,28.2935,28.2455,28.2592,489000.0
2012-08-15 15:30:00,41.2,41.24,41.16,41.16,1667500.0,28.2523,28.2798,28.2249,28.2249,1667500.0
2012-08-16 09:30:00,41.29,41.35,41.18,41.19,1527000.0,28.314,28.3552,28.2386,28.2455,1527000.0
2012-08-16 10:00:00,41.18,41.22,41.11,41.21,1258700.0,28.2386,28.266,28.1906,28.2592,1258700.0
2012-08-16 10:30:00,41.21,41.37,41.21,41.34,702400.0,28.2592,28.3689,28.2592,28.3483,702400.0
2012-08-16 11:00:00,41.35,41.37,41.31,41.35,749800.0,28.3552,28.3689,28.3278,28.3552,749800.0
2012-08-16 11:30:00,41.34,41.44,41.31,41.41,400900.0,28.3483,28.4169,28.3278,28.3963,400900.0
2012-08-16 12:00:00,41.41,41.46,41.4,41.44,588300.0,28.3963,28.4306,28.3895,28.4169,588300.0
2012-08-16 12:30:00,41.45,41.45,41.4,41.44,533900.0,28.4238,28.4238,28.3895,28.4169,533900.0
2012-08-16 13:00:00,41.44,41.49,41.42,41.47,567100.0,28.4169,28.4512,28.4032,28.4375,567100.0
2012-08-16 13:30:00,41.48,41.51,41.47,41.49,2025400.0,28.4443,28.4649,28.4375,28.4512,2025400.0
2012-08-16 14:00:00,41.48,41.58,41.48,41.58,1331500.0,28.4443,28.5129,28.4443,28.5129,1331500.0
2012-08-16 14:30:00,41.56,41.63,41.53,41.54,1399300.0,28.4992,28.5472,28.4786,28.4855,1399300.0
2012-08-16 15:00:00,41.54,41.62,41.5,41.62,1954500.0,28.4855,28.5403,28.458,28.5403,1954500.0
2012-08-16 15:30:00,41.62,41.62,41.53,41.55,3111600.0,28.5403,28.5403,28.4786,28.4923,3111600.0
2012-08-17 09:30:00,41.37,41.41,41.19,41.27,1350900.0,28.3689,28.3963,28.2455,28.3003,1350900.0
2012-08-17 10:00:00,41.27,41.3,41.2,41.26,2606200.0,28.3003,28.3209,28.2523,28.2935,2606200.0
2012-08-17 10:30:00,41.25,41.25,41.15,41.17,678600.0,28.2866,28.2866,28.218,28.2318,678600.0
2012-08-17 11:00:00,41.17,41.22,41.16,41.18,973000.0,28.2318,28.266,28.2249,28.2386,973000.0
2012-08-17 11:30:00,41.19,41.29,41.18,41.28,1025400.0,28.2455,28.314,28.2386,28.3072,1025400.0
2012-08-17 12:00:00,41.28,41.29,41.22,41.25,296600.0,28.3072,28.314,28.266,28.2866,296600.0
2012-08-17 12:30:00,41.25,41.3,41.24,41.28,1818600.0,28.2866,28.3209,28.2798,28.3072,1818600.0
2012-08-17 13:00:00,41.28,41.31,41.26,41.29,436700.0,28.3072,28.3278,28.2935,28.314,436700.0
2012-08-17 13:30:00,41.29,41.3,41.26,41.27,409700.0,28.314,28.3209,28.2935,28.3003,409700.0
2012-08-17 14:00:00,41.27,41.31,41.25,41.3,348700.0,28.3003,28.3278,28.2866,28.3209,348700.0
2012-08-17 14:30:00,41.3,41.33,41.29,41.33,925500.0,28.3209,28.3415,28.314,28.3415,925500.0
2012-08-17 15:00:00,41.33,41.34,41.28,41.3,1150900.0,28.3415,28.3483,28.3072,28.3209,1150900.0
2012-08-17 15:30:00,41.29,41.38,41.26,41.35,4560500.0,28.314,28.3758,28.2935,28.3552,4560500.0
2012-08-20 09:30:00,41.1,41.21,41.08,41.1,2156500.0,28.1838,28.2592,28.17,28.1838,2156500.0
2012-08-20 10:00:00,41.1,41.13,41.01,41.05,1366600.0,28.1838,28.2043,28.122,28.1495,1366600.0
2012-08-20 10:30:00,41.05,41.14,41.0,41.14,3354900.0,28.1495,28.2112,28.1152,28.2112,3354900.0
2012-08-20 11:00:00,41.14,41.15,41.11,41.12,606000.0,28.2112,28.218,28.1906,28.1975,606000.0
2012-08-20 11:30:00,41.13,41.24,41.12,41.22,598000.0,28.2043,28.2798,28.1975,28.266,598000.0
2012-08-20 12:00:00,41.22,41.26,41.21,41.23,576400.0,28.266,28.2935,28.2592,28.2729,576400.0
2012-08-20 12:30:00,41.22,41.23,41.18,41.22,371100.0,28.266,28.2729,28.2386,28.266,371100.0
2012-08-20 13:00:00,41.22,41.25,41.22,41.23,510200.0,28.266,28.2866,28.266,28.2729,510200.0
2012-08-20 13:30:00,41.24,41.24,41.15,41.23,530200.0,28.2798,28.2798,28.218,28.2729,530200.0
2012-08-20 14:00:00,41.23,41.3,41.21,41.3,521400.0,28.2729,28.3209,28.2592,28.3209,521400.0
2012-08-20 14:30:00,41.3,41.34,41.28,41.31,800800.0,28.3209,28.3483,28.3072,28.3278,800800.0
2012-08-20 15:00:00,41.31,41.32,41.29,41.3,841800.0,28.3278,28.3346,28.314,28.3209,841800.0
2012-08-20 15:30:00,41.31,41.35,41.3,41.32,3105700.0,28.3278,28.3552,28.3209,28.3346,3105700.0
2012-08-21 09:30:00,41.55,41.65,41.53,41.64,1937900.0,28.4923,28.5609,28.4786,28.5541,1937900.0
2012-08-21 10:00:00,41.64,41.7,41.63,41.69,1225800.0,28.5541,28.5952,28.5472,28.5883,1225800.0
2012-08-21 10:30:00,41.69,41.71,41.65,41.67,1320400.0,28.5883,28.6021,28.5609,28.5746,1320400.0
2012-08-21 11:00:00,41.67,41.69,41.55,41.58,480500.0,28.5746,28.5883,28.4923,28.5129,480500.0
2012-08-21 11:30:00,41.58,41.59,41.5,41.53,995700.0,28.5129,28.5198,28.458,28.4786,995700.0
2012-08-21 12:00:00,41.52,41.55,41.49,41.52,467200.0,28.4718,28.4923,28.4512,28.4718,467200.0
2012-08-21 12:30:00,41.51,41.53,41.47,41.48,458500.0,28.4649,28.4786,28.4375,28.4443,458500.0
2012-08-21 13:00:00,41.48,41.49,41.38,41.4,420100.0,28.4443,28.4512,28.3758,28.3895,420100.0
2012-08-21 13:30:00,41.4,41.41,41.29,41.36,321200.0,28.3895,28.3963,28.314,28.362,321200.0
2012-08-21 14:00:00,41.36,41.39,41.3,41.3,283400.0,28.362,28.3826,28.3209,28.3209,283400.0
2012-08-21 14:30:00,41.31,41.33,41.23,41.24,307000.0,28.3278,28.3415,28.2729,28.2798,307000.0
2012-08-21 15:00:00,41.24,41.25,41.16,41.19,610800.0,28.2798,28.2866,28.2249,28.2455,610800.0
2012-08-21 15:30:00,41.19,41.29,41.18,41.27,1944700.0,28.2455,28.314,28.2386,28.3003,1944700.0
2012-08-22 09:30:00,41.02,41.16,40.96,41.08,1298300.0,28.1289,28.2249,28.0877,28.17,1298300.0
2012-08-22 10:00:00,41.08,41.12,41.0,41.09,1330400.0,28.17,28.1975,28.1152,28.1769,1330400.0
2012-08-22 10:30:00,41.09,41.1,40.92,40.95,653300.0,28.1769,28.1838,28.0603,28.0809,653300.0
2012-08-22 11:00:00,40.95,41.03,40.93,40.98,1459500.0,28.0809,28.1358,28.0672,28.1015,1459500.0
2012-08-22 11:30:00,40.98,41.02,40.94,41.02,586700.0,28.1015,28.1289,28.074,28.1289,586700.0
2012-08-22 12:00:00,41.02,41.03,40.95,40.97,320800.0,28.1289,28.1358,28.0809,28.0946,320800.0
2012-08-22 12:30:00,40.97,40.97,40.9,40.92,442700.0,28.0946,28.0946,28.0466,28.0603,442700.0
2012-08-22 13:00:00,40.91,40.98,40.9,40.96,207300.0,28.0535,28.1015,28.0466,28.0877,207300.0
2012-08-22 13:30:00,40.96,41.01,40.94,40.95,563100.0,28.0877,28.122,28.074,28.0809,563100.0
2012-08-22 14:00:00,40.96,41.18,40.96,41.12,1578900.0,28.0877,28.2386,28.0877,28.1975,1578900.0
2012-08-22 14:30:00,41.12,41.36,41.11,41.33,3584800.0,28.1975,28.362,28.1906,28.3415,3584800.0
2012-08-22 15:00:00,41.33,41.34,41.2,41.23,3051400.0,28.3415,28.3483,28.2523,28.2729,3051400.0
2012-08-22 15:30:00,41.23,41.32,41.22,41.3,1642400.0,28.2729,28.3346,28.266,28.3209,1642400.0
2012-08-23 09:30:00,41.16,41.22,40.96,40.97,1831600.0,28.2249,28.266,28.0877,28.0946,1831600.0
2012-08-23 10:00:00,40.97,41.04,40.89,41.0,905700.0,28.0946,28.1426,28.0397,28.1152,905700.0
2012-08-23 10:30:00,41.0,41.07,40.97,41.02,1312700.0,28.1152,28.1632,28.0946,28.1289,1312700.0
2012-08-23 11:00:00,41.02,41.09,40.97,41.06,1116500.0,28.1289,28.1769,28.0946,28.1563,1116500.0
2012-08-23 11:30:00,41.07,41.07,40.99,41.04,372300.0,28.1632,28.1632,28.1083,28.1426,372300.0
2012-08-23 12:00:00,41.04,41.06,40.97,41.01,308800.0,28.1426,28.1563,28.0946,28.122,308800.0
2012-08-23 12:30:00,41.0,41.04,40.97,40.97,719600.0,28.1152,28.1426,28.0946,28.0946,719600.0
2012-08-23 13:00:00,40.98,40.98,40.81,40.83,853700.0,28.1015,28.1015,27.9849,27.9986,853700.0
2012-08-23 13:30:00,40.83,40.9,40.82,40.88,741700.0,27.9986,28.0466,27.9917,28.0329,741700.0
2012-08-23 14:00:00,40.89,40.89,40.84,40.87,553000.0,28.0397,28.0397,28.0055,28.026,553000.0
2012-08-23 14:30:00,40.86,40.96,40.86,40.91,399800.0,28.0192,28.0877,28.0192,28.0535,399800.0
2012-08-23 15:00:00,40.91,40.99,40.88,40.91,589400.0,28.0535,28.1083,28.0329,28.0535,589400.0
2012-08-23 15:30:00,40.91,40.96,40.87,40.93,2148000.0,28.0535,28.0877,28.026,28.0672,2148000.0
2012-08-24 09:30:00,40.76,40.77,40.6,40.6,1637300.0,27.9506,27.9575,27.8409,27.8409,1637300.0
2012-08-24 10:00:00,40.59,40.7,40.58,40.65,1383400.0,27.834,27.9095,27.8272,27.8752,1383400.0
2012-08-24 10:30:00,40.66,40.85,40.65,40.82,3276200.0,27.882,28.0123,27.8752,27.9917,3276200.0
2012-08-24 11:00:00,40.83,41.04,40.82,40.97,1806600.0,27.9986,28.1426,27.9917,28.0946,1806600.0
2012-08-24 11:30:00,40.98,41.02,40.91,40.93,759000.0,28.1015,28.1289,28.0535,28.0672,759000.0
2012-08-24 12:00:00,40.93,40.96,40.88,40.94,1363800.0,28.0672,28.0877,28.0329,28.074,1363800.0
2012-08-24 12:30:00,40.93,40.98,40.92,40.98,323400.0,28.0672,28.1015,28.0603,28.1015,323400.0
2012-08-24 13:00:00,40.98,40.98,40.91,40.92,231100.0,28.1015,28.1015,28.0535,28.0603,231100.0
2012-08-24 13:30:00,40.93,41.07,40.93,41.03,308200.0,28.0672,28.1632,28.0672,28.1358,308200.0
2012-08-24 14:00:00,41.04,41.04,40.97,40.98,208300.0,28.1426,28.1426,28.0946,28.1015,208300.0
2012-08-24 14:30:00,40.97,40.98,40.9,40.92,552900.0,28.0946,28.1015,28.0466,28.0603,552900.0
2012-08-24 15:00:00,40.93,40.99,40.89,40.98,842900.0,28.0672,28.1083,28.0397,28.1015,842900.0
2012-08-24 15:30:00,40.98,41.04,40.9,40.95,2161500.0,28.1015,28.1426,28.0466,28.0809,2161500.0
2012-08-27 09:30:00,40.72,40.76,40.55,40.58,2906200.0,27.9232,27.9506,27.8066,27.8272,2906200.0
2012-08-27 10:00:00,40.57,40.62,40.51,40.59,2559700.0,27.8203,27.8546,27.7792,27.834,2559700.0
2012-08-27 10:30:00,40.59,40.63,40.55,40.59,1157400.0,27.834,27.8615,27.8066,27.834,1157400.0
2012-08-27 11:00:00,40.58,40.75,40.58,40.72,575400.0,27.8272,27.9437,27.8272,27.9232,575400.0
2012-08-27 11:30:00,40.73,40.76,40.66,40.67,458500.0,27.93,27.9506,27.882,27.8889,458500.0
2012-08-27 12:00:00,40.67,40.71,40.66,40.67,329800.0,27.8889,27.9163,27.882,27.8889,329800.0
2012-08-27 12:30:00,40.66,40.69,40.65,40.67,294600.0,27.882,27.9026,27.8752,27.8889,294600.0
2012-08-27 13:00:00,40.67,40.72,40.66,40.7,437900.0,27.8889,27.9232,27.882,27.9095,437900.0
2012-08-27 13:30:00,40.71,40.71,40.62,40.64,524600.0,27.9163,27.9163,27.8546,27.8683,524600.0
2012-08-27 14:00:00,40.63,40.65,40.59,40.63,347600.0,27.8615,27.8752,27.834,27.8615,347600.0
2012-08-27 14:30:00,40.62,40.66,40.59,40.6,849900.0,27.8546,27.882,27.834,27.8409,849900.0
2012-08-27 15:00:00,40.61,40.61,40.53,40.56,616900.0,27.8477,27.8477,27.7929,27.8135,616900.0
2012-08-27 15:30:00,40.56,40.6,40.49,40.55,1446200.0,27.8135,27.8409,27.7655,27.8066,1446200.0
2012-08-28 09:30:00,40.45,40.58,40.4,40.4,1406300.0,27.738,27.8272,27.7037,27.7037,1406300.0
2012-08-28 10:00:00,40.41,40.6,40.38,40.56,1888600.0,27.7106,27.8409,27.69,27.8135,1888600.0
2012-08-28 10:30:00,40.57,40.61,40.45,40.46,551400.0,27.8203,27.8477,27.738,27.7449,551400.0
2012-08-28 11:00:00,40.45,40.47,40.4,40.45,600400.0,27.738,27.7517,27.7037,27.738,600400.0
2012-08-28 11:30:00,40.45,40.53,40.42,40.52,668200.0,27.738,27.7929,27.7175,27.786,668200.0
2012-08-28 12:00:00,40.53,40.56,40.5,40.51,384400.0,27.7929,27.8135,27.7723,27.7792,384400.0
2012-08-28 12:30:00,40.52,40.55,40.49,40.54,301100.0,27.786,27.8066,27.7655,27.7997,301100.0
2012-08-28 13:00:00,40.54,40.54,40.45,40.45,304600.0,27.7997,27.7997,27.738,27.738,304600.0
2012-08-28 13:30:00,40.45,40.48,40.44,40.45,294100.0,27.738,27.7586,27.7312,27.738,294100.0
2012-08-28 14:00:00,40.44,40.55,40.44,40.53,293200.0,27.7312,27.8066,27.7312,27.7929,293200.0
2012-08-28 14:30:00,40.55,40.55,40.48,40.49,265100.0,27.8066,27.8066,27.7586,27.7655,265100.0
2012-08-28 15:00:00,40.5,40.58,40.49,40.51,1243800.0,27.7723,27.8272,27.7655,27.7792,1243800.0
2012-08-28 15:30:00,40.51,40.53,40.44,40.46,1579300.0,27.7792,27.7929,27.7312,27.7449,1579300.0
2012-08-29 09:30:00,40.49,40.51,40.34,40.35,1330600.0,27.7655,27.7792,27.6626,27.6695,1330600.0
2012-08-29 10:00:00,40.34,40.41,40.32,40.34,1022100.0,27.6626,27.7106,27.6489,27.6626,1022100.0
2012-08-29 10:30:00,40.33,40.34,40.14,40.19,984800.0,27.6557,27.6626,27.5254,27.5597,984800.0
2012-08-29 11:00:00,40.19,40.24,40.17,40.24,556400.0,27.5597,27.594,27.546,27.594,556400.0
2012-08-29 11:30:00,40.24,40.31,40.23,40.25,593400.0,27.594,27.642,27.5872,27.6009,593400.0
2012-08-29 12:00:00,40.26,40.28,40.23,40.28,655600.0,27.6077,27.6214,27.5872,27.6214,655600.0
2012-08-29 12:30:00,40.27,40.3,40.25,40.27,516000.0,27.6146,27.6352,27.6009,27.6146,516000.0
2012-08-29 13:00:00,40.27,40.34,40.26,40.33,568900.0,27.6146,27.6626,27.6077,27.6557,568900.0
2012-08-29 13:30:00,40.33,40.36,40.3,40.33,863100.0,27.6557,27.6763,27.6352,27.6557,863100.0
2012-08-29 14:00:00,40.33,40.34,40.29,40.34,448000.0,27.6557,27.6626,27.6283,27.6626,448000.0
2012-08-29 14:30:00,40.34,40.34,40.25,40.26,923200.0,27.6626,27.6626,27.6009,27.6077,923200.0
2012-08-29 15:00:00,40.26,40.3,40.22,40.3,990900.0,27.6077,27.6352,27.5803,27.6352,990900.0
2012-08-29 15:30:00,40.29,40.31,40.25,40.27,1267200.0,27.6283,27.642,27.6009,27.6146,1267200.0
2012-08-30 09:30:00,40.01,40.03,39.91,39.93,1175400.0,27.4363,27.45,27.3677,27.3814,1175400.0
2012-08-30 10:00:00,39.93,39.99,39.87,39.87,1023200.0,27.3814,27.4226,27.3403,27.3403,1023200.0
2012-08-30 10:30:00,39.88,39.9,39.75,39.83,1134500.0,27.3472,27.3609,27.258,27.3129,1134500.0
2012-08-30 11:00:00,39.82,39.84,39.77,39.83,1801000.0,27.306,27.3197,27.2717,27.3129,1801000.0
2012-08-30 11:30:00,39.83,39.85,39.79,39.8,961300.0,27.3129,27.3266,27.2854,27.2923,961300.0
2012-08-30 12:00:00,39.8,39.8,39.77,39.77,378000.0,27.2923,27.2923,27.2717,27.2717,378000.0
2012-08-30 12:30:00,39.77,39.82,39.77,39.79,1808400.0,27.2717,27.306,27.2717,27.2854,1808400.0
2012-08-30 13:00:00,39.79,39.8,39.74,39.77,595800.0,27.2854,27.2923,27.2512,27.2717,595800.0
2012-08-30 13:30:00,39.77,39.81,39.76,39.81,730300.0,27.2717,27.2992,27.2649,27.2992,730300.0
2012-08-30 14:00:00,39.8,39.88,39.8,39.85,696100.0,27.2923,27.3472,27.2923,27.3266,696100.0
2012-08-30 14:30:00,39.85,39.89,39.82,39.86,2185300.0,27.3266,27.354,27.306,27.3334,2185300.0
2012-08-30 15:00:00,39.86,39.87,39.84,39.85,1952100.0,27.3334,27.3403,27.3197,27.3266,1952100.0
2012-08-30 15:30:00,39.85,39.89,39.78,39.78,4676200.0,27.3266,27.354,27.2786,27.2786,4676200.0
2012-08-31 09:30:00,40.08,40.16,40.04,40.1,2163200.0,27.4843,27.5392,27.4569,27.498,2163200.0
2012-08-31 10:00:00,40.09,40.18,39.81,40.06,5677300.0,27.4912,27.5529,27.2992,27.4706,5677300.0
2012-08-31 10:30:00,40.07,40.25,40.03,40.23,1612700.0,27.4774,27.6009,27.45,27.5872,1612700.0
2012-08-31 11:00:00,40.22,40.32,40.2,40.21,1697200.0,27.5803,27.6489,27.5666,27.5734,1697200.0
2012-08-31 11:30:00,40.21,40.23,40.13,40.14,3195600.0,27.5734,27.5872,27.5186,27.5254,3195600.0
2012-08-31 12:00:00,40.14,40.15,40.03,40.05,2801800.0,27.5254,27.5323,27.45,27.4637,2801800.0
2012-08-31 12:30:00,40.05,40.12,40.02,40.09,2171500.0,27.4637,27.5117,27.4432,27.4912,2171500.0
2012-08-31 13:00:00,40.09,40.1,39.98,40.0,811900.0,27.4912,27.498,27.4157,27.4294,811900.0
2012-08-31 13:30:00,40.01,40.13,40.0,40.11,1299500.0,27.4363,27.5186,27.4294,27.5049,1299500.0
2012-08-31 14:00:00,40.11,40.21,40.09,40.19,2019000.0,27.5049,27.5734,27.4912,27.5597,2019000.0
2012-08-31 14:30:00,40.19,40.21,40.13,40.14,354500.0,27.5597,27.5734,27.5186,27.5254,354500.0
2012-08-31 15:00:00,40.14,40.15,40.07,40.09,532700.0,27.5254,27.5323,27.4774,27.4912,532700.0
2012-08-31 15:30:00,40.09,40.22,40.06,40.13,3721100.0,27.4912,27.5803,27.4706,27.5186,3721100.0
2012-09-04 09:30:00,40.15,40.17,39.98,39.99,3866600.0,27.5323,27.546,27.4157,27.4226,3866600.0
2012-09-04 10:00:00,39.98,40.05,39.84,39.87,1589100.0,27.4157,27.4637,27.3197,27.3403,1589100.0
2012-09-04 10:30:00,39.86,39.93,39.8,39.84,3569800.0,27.3334,27.3814,27.2923,27.3197,3569800.0
2012-09-04 11:00:00,39.84,39.88,39.81,39.88,810300.0,27.3197,27.3472,27.2992,27.3472,810300.0
2012-09-04 11:30:00,39.88,39.89,39.82,39.87,550400.0,27.3472,27.354,27.306,27.3403,550400.0
2012-09-04 12:00:00,39.87,39.88,39.81,39.83,540600.0,27.3403,27.3472,27.2992,27.3129,540600.0
2012-09-04 12:30:00,39.83,39.86,39.8,39.81,2151600.0,27.3129,27.3334,27.2923,27.2992,2151600.0
2012-09-04 13:00:00,39.82,39.85,39.81,39.84,503600.0,27.306,27.3266,27.2992,27.3197,503600.0
2012-09-04 13:30:00,39.84,39.86,39.81,39.84,423300.0,27.3197,27.3334,27.2992,27.3197,423300.0
2012-09-04 14:00:00,39.84,39.97,39.82,39.97,678700.0,27.3197,27.4089,27.306,27.4089,678700.0
2012-09-04 14:30:00,39.97,40.1,39.97,39.98,938200.0,27.4089,27.498,27.4089,27.4157,938200.0
2012-09-04 15:00:00,39.99,40.08,39.98,40.08,857300.0,27.4226,27.4843,27.4157,27.4843,857300.0
2012-09-04 15:30:00,40.08,40.08,39.91,39.93,1412600.0,27.4843,27.4843,27.3677,27.3814,1412600.0
2012-09-05 09:30:00,39.75,39.76,39.53,39.62,2210000.0,27.258,27.2649,27.1071,27.1689,2210000.0
2012-09-05 10:00:00,39.62,39.81,39.61,39.79,1736100.0,27.1689,27.2992,27.162,27.2854,1736100.0
2012-09-05 10:30:00,39.8,39.82,39.65,39.65,779200.0,27.2923,27.306,27.1894,27.1894,779200.0
2012-09-05 11:00:00,39.65,39.75,39.62,39.73,726800.0,27.1894,27.258,27.1689,27.2443,726800.0
2012-09-05 11:30:00,39.73,39.77,39.66,39.67,1845600.0,27.2443,27.2717,27.1963,27.2032,1845600.0
2012-09-05 12:00:00,39.67,39.7,39.65,39.68,1540700.0,27.2032,27.2237,27.1894,27.21,1540700.0
2012-09-05 12:30:00,39.67,39.7,39.65,39.67,680100.0,27.2032,27.2237,27.1894,27.2032,680100.0
2012-09-05 13:00:00,39.67,39.68,39.65,39.67,292000.0,27.2032,27.21,27.1894,27.2032,292000.0
2012-09-05 13:30:00,39.66,39.67,39.57,39.62,342700.0,27.1963,27.2032,27.1346,27.1689,342700.0
2012-09-05 14:00:00,39.63,39.66,39.6,39.66,430000.0,27.1757,27.1963,27.1551,27.1963,430000.0
2012-09-05 14:30:00,39.65,39.72,39.65,39.68,1012500.0,27.1894,27.2374,27.1894,27.21,1012500.0
2012-09-05 15:00:00,39.68,39.69,39.61,39.66,2522600.0,27.21,27.2169,27.162,27.1963,2522600.0
2012-09-05 15:30:00,39.66,39.71,39.65,39.7,2271000.0,27.1963,27.2306,27.1894,27.2237,2271000.0
2012-09-06 09:30:00,39.92,40.21,39.91,40.21,4265200.0,27.3746,27.5734,27.3677,27.5734,4265200.0
2012-09-06 10:00:00,40.21,40.38,40.21,40.35,3221000.0,27.5734,27.69,27.5734,27.6695,3221000.0
2012-09-06 10:30:00,40.35,40.55,40.35,40.53,1070100.0,27.6695,27.8066,27.6695,27.7929,1070100.0
2012-09-06 11:00:00,40.54,40.55,40.43,40.49,1395000.0,27.7997,27.8066,27.7243,27.7655,1395000.0
2012-09-06 11:30:00,40.49,40.56,40.49,40.54,920100.0,27.7655,27.8135,27.7655,27.7997,920100.0
2012-09-06 12:00:00,40.54,40.59,40.53,40.55,412100.0,27.7997,27.834,27.7929,27.8066,412100.0
2012-09-06 12:30:00,40.55,40.6,40.55,40.58,295000.0,27.8066,27.8409,27.8066,27.8272,295000.0
2012-09-06 13:00:00,40.58,40.59,40.54,40.57,661800.0,27.8272,27.834,27.7997,27.8203,661800.0
2012-09-06 13:30:00,40.58,40.62,40.56,40.61,740300.0,27.8272,27.8546,27.8135,27.8477,740300.0
2012-09-06 14:00:00,40.6,40.61,40.54,40.6,767400.0,27.8409,27.8477,27.7997,27.8409,767400.0
2012-09-06 14:30:00,40.6,40.69,40.59,40.67,1291900.0,27.8409,27.9026,27.834,27.8889,1291900.0
2012-09-06 15:00:00,40.66,40.68,40.63,40.65,1126600.0,27.882,27.8957,27.8615,27.8752,1126600.0
2012-09-06 15:30:00,40.64,40.7,40.55,40.58,6661900.0,27.8683,27.9095,27.8066,27.8272,6661900.0
2012-09-07 09:30:00,41.12,41.42,41.08,41.34,4770700.0,28.1975,28.4032,28.17,28.3483,4770700.0
2012-09-07 10:00:00,41.34,41.45,41.29,41.44,1733300.0,28.3483,28.4238,28.314,28.4169,1733300.0
2012-09-07 10:30:00,41.44,41.49,41.4,41.48,1341600.0,28.4169,28.4512,28.3895,28.4443,1341600.0
2012-09-07 11:00:00,41.47,41.48,41.36,41.39,1352400.0,28.4375,28.4443,28.362,28.3826,1352400.0
2012-09-07 11:30:00,41.4,41.45,41.36,41.44,1574800.0,28.3895,28.4238,28.362,28.4169,1574800.0
2012-09-07 12:00:00,41.45,41.46,41.4,41.41,1123400.0,28.4238,28.4306,28.3895,28.3963,1123400.0
2012-09-07 12:30:00,41.41,41.47,41.4,41.47,499400.0,28.3963,28.4375,28.3895,28.4375,499400.0
2012-09-07 13:00:00,41.47,41.51,41.46,41.48,1545700.0,28.4375,28.4649,28.4306,28.4443,1545700.0
2012-09-07 13:30:00,41.49,41.49,41.45,41.48,1331600.0,28.4512,28.4512,28.4238,28.4443,1331600.0
2012-09-07 14:00:00,41.48,41.5,41.45,41.49,792400.0,28.4443,28.458,28.4238,28.4512,792400.0
2012-09-07 14:30:00,41.48,41.5,41.47,41.48,1117700.0,28.4443,28.458,28.4375,28.4443,1117700.0
2012-09-07 15:00:00,41.47,41.49,41.44,41.47,1019400.0,28.4375,28.4512,28.4169,28.4375,1019400.0
2012-09-07 15:30:00,41.47,41.51,41.45,41.51,3338900.0,28.4375,28.4649,28.4238,28.4649,3338900.0
2012-09-10 09:30:00,41.25,41.33,41.21,41.27,2043800.0,28.2866,28.3415,28.2592,28.3003,2043800.0
2012-09-10 10:00:00,41.27,41.39,41.25,41.37,1126700.0,28.3003,28.3826,28.2866,28.3689,1126700.0
2012-09-10 10:30:00,41.38,41.39,41.26,41.29,1452200.0,28.3758,28.3826,28.2935,28.314,1452200.0
2012-09-10 11:00:00,41.29,41.35,41.28,41.32,912600.0,28.314,28.3552,28.3072,28.3346,912600.0
2012-09-10 11:30:00,41.31,41.33,41.27,41.29,527500.0,28.3278,28.3415,28.3003,28.314,527500.0
2012-09-10 12:00:00,41.29,41.3,41.24,41.24,743300.0,28.314,28.3209,28.2798,28.2798,743300.0
2012-09-10 12:30:00,41.24,41.25,41.16,41.21,3784100.0,28.2798,28.2866,28.2249,28.2592,3784100.0
2012-09-10 13:00:00,41.21,41.24,41.2,41.23,327500.0,28.2592,28.2798,28.2523,28.2729,327500.0
2012-09-10 13:30:00,41.22,41.24,41.17,41.18,653700.0,28.266,28.2798,28.2318,28.2386,653700.0
2012-09-10 14:00:00,41.18,41.21,41.18,41.19,542100.0,28.2386,28.2592,28.2386,28.2455,542100.0
2012-09-10 14:30:00,41.19,41.2,41.12,41.12,1008800.0,28.2455,28.2523,28.1975,28.1975,1008800.0
2012-09-10 15:00:00,41.13,41.15,41.07,41.09,1084100.0,28.2043,28.218,28.1632,28.1769,1084100.0
2012-09-10 15:30:00,41.09,41.1,40.98,41.02,2191600.0,28.1769,28.1838,28.1015,28.1289,2191600.0
2012-09-11 09:30:00,41.23,41.42,41.21,41.39,5093400.0,28.2729,28.4032,28.2592,28.3826,5093400.0
2012-09-11 10:00:00,41.39,41.43,41.35,41.42,920700.0,28.3826,28.41,28.3552,28.4032,920700.0
2012-09-11 10:30:00,41.42,41.51,41.41,41.5,959200.0,28.4032,28.4649,28.3963,28.458,959200.0
2012-09-11 11:00:00,41.49,41.58,41.47,41.58,2429600.0,28.4512,28.5129,28.4375,28.5129,2429600.0
2012-09-11 11:30:00,41.58,41.58,41.49,41.5,361100.0,28.5129,28.5129,28.4512,28.458,361100.0
2012-09-11 12:00:00,41.5,41.52,41.43,41.5,282600.0,28.458,28.4718,28.41,28.458,282600.0
2012-09-11 12:30:00,41.49,41.54,41.47,41.5,847700.0,28.4512,28.4855,28.4375,28.458,847700.0
2012-09-11 13:00:00,41.49,41.53,41.47,41.52,360500.0,28.4512,28.4786,28.4375,28.4718,360500.0
2012-09-11 13:30:00,41.51,41.55,41.49,41.5,295800.0,28.4649,28.4923,28.4512,28.458,295800.0
2012-09-11 14:00:00,41.51,41.57,41.48,41.56,2999800.0,28.4649,28.506,28.4443,28.4992,2999800.0
2012-09-11 14:30:00,41.56,41.57,41.45,41.48,449400.0,28.4992,28.506,28.4238,28.4443,449400.0
2012-09-11 15:00:00,41.48,41.5,41.42,41.45,520500.0,28.4443,28.458,28.4032,28.4238,520500.0
2012-09-11 15:30:00,41.45,41.5,41.43,41.47,2232700.0,28.4238,28.458,28.41,28.4375,2232700.0
2012-09-12 09:30:00,41.69,41.77,41.61,41.63,2552000.0,28.5883,28.6432,28.5335,28.5472,2552000.0
2012-09-12 10:00:00,41.63,41.7,41.6,41.63,1866900.0,28.5472,28.5952,28.5266,28.5472,1866900.0
2012-09-12 10:30:00,41.63,41.63,41.48,41.56,1783600.0,28.5472,28.5472,28.4443,28.4992,1783600.0
2012-09-12 11:00:00,41.56,41.67,41.55,41.62,954700.0,28.4992,28.5746,28.4923,28.5403,954700.0
2012-09-12 11:30:00,41.62,41.66,41.61,41.65,1758100.0,28.5403,28.5678,28.5335,28.5609,1758100.0
2012-09-12 12:00:00,41.65,41.67,41.62,41.65,1588900.0,28.5609,28.5746,28.5403,28.5609,1588900.0
2012-09-12 12:30:00,41.65,41.67,41.64,41.66,942000.0,28.5609,28.5746,28.5541,28.5678,942000.0
2012-09-12 13:00:00,41.65,41.71,41.64,41.66,859500.0,28.5609,28.6021,28.5541,28.5678,859500.0
2012-09-12 13:30:00,41.66,41.67,41.6,41.63,791200.0,28.5678,28.5746,28.5266,28.5472,791200.0
2012-09-12 14:00:00,41.63,41.65,41.6,41.64,903000.0,28.5472,28.5609,28.5266,28.5541,903000.0
2012-09-12 14:30:00,41.63,41.64,41.56,41.58,947100.0,28.5472,28.5541,28.4992,28.5129,947100.0
2012-09-12 15:00:00,41.58,41.61,41.53,41.6,1316700.0,28.5129,28.5335,28.4786,28.5266,1316700.0
2012-09-12 15:30:00,41.6,41.66,41.59,41.65,1855400.0,28.5266,28.5678,28.5198,28.5609,1855400.0
2012-09-13 09:30:00,41.47,41.51,41.41,41.48,1932300.0,28.4375,28.4649,28.3963,28.4443,1932300.0
2012-09-13 10:00:00,41.47,41.55,41.47,41.48,1518800.0,28.4375,28.4923,28.4375,28.4443,1518800.0
2012-09-13 10:30:00,41.49,41.57,41.48,41.57,853500.0,28.4512,28.506,28.4443,28.506,853500.0
2012-09-13 11:00:00,41.56,41.64,41.56,41.63,1251400.0,28.4992,28.5541,28.4992,28.5472,1251400.0
2012-09-13 11:30:00,41.64,41.64,41.57,41.6,883600.0,28.5541,28.5541,28.506,28.5266,883600.0
2012-09-13 12:00:00,41.61,41.63,41.54,41.59,932200.0,28.5335,28.5472,28.4855,28.5198,932200.0
2012-09-13 12:30:00,41.59,42.04,41.54,42.03,5291200.0,28.5198,28.8283,28.4855,28.8215,5291200.0
2012-09-13 13:00:00,42.04,42.48,42.04,42.43,4046500.0,28.8283,29.1301,28.8283,29.0958,4046500.0
2012-09-13 13:30:00,42.43,42.61,42.42,42.54,3235800.0,29.0958,29.2192,29.0889,29.1712,3235800.0
2012-09-13 14:00:00,42.54,42.84,42.52,42.8,3208300.0,29.1712,29.3769,29.1575,29.3495,3208300.0
2012-09-13 14:30:00,42.78,42.78,42.59,42.6,5520700.0,29.3358,29.3358,29.2055,29.2124,5520700.0
2012-09-13 15:00:00,42.6,42.7,42.58,42.69,3893700.0,29.2124,29.2809,29.1986,29.2741,3893700.0
2012-09-13 15:30:00,42.69,42.76,42.67,42.7,5991100.0,29.2741,29.3221,29.2604,29.2809,5991100.0
2012-09-14 09:30:00,43.16,43.58,43.15,43.54,7975600.0,29.5964,29.8844,29.5895,29.8569,7975600.0
2012-09-14 10:00:00,43.54,43.69,43.52,43.54,4745400.0,29.8569,29.9598,29.8432,29.8569,4745400.0
2012-09-14 10:30:00,43.54,43.55,43.35,43.42,2235800.0,29.8569,29.8638,29.7267,29.7747,2235800.0
2012-09-14 11:00:00,43.41,43.46,43.37,43.43,1400200.0,29.7678,29.8021,29.7404,29.7815,1400200.0
2012-09-14 11:30:00,43.43,43.43,43.31,43.33,1627800.0,29.7815,29.7815,29.6992,29.7129,1627800.0
2012-09-14 12:00:00,43.33,43.44,43.3,43.42,1105900.0,29.7129,29.7884,29.6924,29.7747,1105900.0
2012-09-14 12:30:00,43.42,43.44,43.33,43.33,818200.0,29.7747,29.7884,29.7129,29.7129,818200.0
2012-09-14 13:00:00,43.33,43.35,43.13,43.14,770500.0,29.7129,29.7267,29.5758,29.5827,770500.0
2012-09-14 13:30:00,43.14,43.22,43.09,43.22,722800.0,29.5827,29.6375,29.5484,29.6375,722800.0
2012-09-14 14:00:00,43.22,43.25,43.16,43.22,759600.0,29.6375,29.6581,29.5964,29.6375,759600.0
2012-09-14 14:30:00,43.21,43.22,43.15,43.22,1013100.0,29.6307,29.6375,29.5895,29.6375,1013100.0
2012-09-14 15:00:00,43.22,43.23,43.07,43.12,1729900.0,29.6375,29.6444,29.5347,29.5689,1729900.0
2012-09-14 15:30:00,43.11,43.23,43.07,43.22,3179700.0,29.5621,29.6444,29.5347,29.6375,3179700.0
2012-09-17 09:30:00,43.05,43.1,42.88,42.96,3931800.0,29.5209,29.5552,29.4044,29.4592,3931800.0
2012-09-17 10:00:00,42.96,43.08,42.87,43.08,3415000.0,29.4592,29.5415,29.3975,29.5415,3415000.0
2012-09-17 10:30:00,43.08,43.1,42.98,43.05,1305400.0,29.5415,29.5552,29.4729,29.5209,1305400.0
2012-09-17 11:00:00,43.05,43.1,43.0,43.0,1336000.0,29.5209,29.5552,29.4867,29.4867,1336000.0
2012-09-17 11:30:00,43.01,43.05,42.99,43.03,1010300.0,29.4935,29.5209,29.4798,29.5072,1010300.0
2012-09-17 12:00:00,43.03,43.05,42.99,43.02,960300.0,29.5072,29.5209,29.4798,29.5004,960300.0
2012-09-17 12:30:00,43.02,43.04,42.98,42.98,1345500.0,29.5004,29.5141,29.4729,29.4729,1345500.0
2012-09-17 13:00:00,42.99,43.02,42.98,43.0,969600.0,29.4798,29.5004,29.4729,29.4867,969600.0
2012-09-17 13:30:00,43.01,43.01,42.94,42.95,1259200.0,29.4935,29.4935,29.4455,29.4524,1259200.0
2012-09-17 14:00:00,42.95,42.96,42.85,42.9,1880000.0,29.4524,29.4592,29.3838,29.4181,1880000.0
2012-09-17 14:30:00,42.9,42.91,42.82,42.82,773600.0,29.4181,29.4249,29.3632,29.3632,773600.0
2012-09-17 15:00:00,42.83,42.85,42.72,42.72,1170400.0,29.3701,29.3838,29.2946,29.2946,1170400.0
2012-09-17 15:30:00,42.73,42.85,42.72,42.83,3996400.0,29.3015,29.3838,29.2946,29.3701,3996400.0
2012-09-18 09:30:00,42.82,42.83,42.63,42.77,2108100.0,29.3632,29.3701,29.2329,29.3289,2108100.0
2012-09-18 10:00:00,42.77,42.83,42.7,42.74,1202500.0,29.3289,29.3701,29.2809,29.3084,1202500.0
2012-09-18 10:30:00,42.74,42.84,42.73,42.84,966400.0,29.3084,29.3769,29.3015,29.3769,966400.0
2012-09-18 11:00:00,42.84,42.95,42.83,42.92,1389000.0,29.3769,29.4524,29.3701,29.4318,1389000.0
2012-09-18 11:30:00,42.93,42.93,42.84,42.86,783400.0,29.4386,29.4386,29.3769,29.3906,783400.0
2012-09-18 12:00:00,42.87,42.87,42.77,42.78,399500.0,29.3975,29.3975,29.3289,29.3358,399500.0
2012-09-18 12:30:00,42.79,42.87,42.78,42.83,427600.0,29.3426,29.3975,29.3358,29.3701,427600.0
2012-09-18 13:00:00,42.82,42.84,42.75,42.76,538800.0,29.3632,29.3769,29.3152,29.3221,538800.0
2012-09-18 13:30:00,42.75,42.76,42.69,42.7,461800.0,29.3152,29.3221,29.2741,29.2809,461800.0
2012-09-18 14:00:00,42.7,42.74,42.68,42.73,386100.0,29.2809,29.3084,29.2672,29.3015,386100.0
2012-09-18 14:30:00,42.72,42.75,42.68,42.72,976800.0,29.2946,29.3152,29.2672,29.2946,976800.0
2012-09-18 15:00:00,42.71,42.78,42.71,42.75,1293200.0,29.2878,29.3358,29.2878,29.3152,1293200.0
2012-09-18 15:30:00,42.75,42.82,42.73,42.82,3120400.0,29.3152,29.3632,29.3015,29.3632,3120400.0
2012-09-19 09:30:00,42.84,42.84,42.68,42.75,1984600.0,29.3769,29.3769,29.2672,29.3152,1984600.0
2012-09-19 10:00:00,42.75,42.87,42.75,42.78,1724100.0,29.3152,29.3975,29.3152,29.3358,1724100.0
2012-09-19 10:30:00,42.78,42.83,42.69,42.8,2677700.0,29.3358,29.3701,29.2741,29.3495,2677700.0
2012-09-19 11:00:00,42.8,42.9,42.78,42.89,1618400.0,29.3495,29.4181,29.3358,29.4112,1618400.0
2012-09-19 11:30:00,42.89,42.9,42.84,42.85,802700.0,29.4112,29.4181,29.3769,29.3838,802700.0
2012-09-19 12:00:00,42.85,42.87,42.79,42.86,410200.0,29.3838,29.3975,29.3426,29.3906,410200.0
2012-09-19 12:30:00,42.86,42.87,42.83,42.86,475200.0,29.3906,29.3975,29.3701,29.3906,475200.0
2012-09-19 13:00:00,42.87,42.88,42.76,42.78,330800.0,29.3975,29.4044,29.3221,29.3358,330800.0
2012-09-19 13:30:00,42.78,42.8,42.72,42.76,562100.0,29.3358,29.3495,29.2946,29.3221,562100.0
2012-09-19 14:00:00,42.75,42.81,42.73,42.8,385200.0,29.3152,29.3564,29.3015,29.3495,385200.0
2012-09-19 14:30:00,42.8,42.84,42.78,42.83,527300.0,29.3495,29.3769,29.3358,29.3701,527300.0
2012-09-19 15:00:00,42.84,42.88,42.82,42.86,1676700.0,29.3769,29.4044,29.3632,29.3906,1676700.0
2012-09-19 15:30:00,42.86,42.89,42.81,42.82,3238000.0,29.3906,29.4112,29.3564,29.3632,3238000.0
2012-09-20 09:30:00,42.35,42.35,42.12,42.15,1714500.0,29.0409,29.0409,28.8832,28.9038,1714500.0
2012-09-20 10:00:00,42.16,42.31,42.16,42.31,1351300.0,28.9106,29.0135,28.9106,29.0135,1351300.0
2012-09-20 10:30:00,42.31,42.46,42.29,42.42,1361100.0,29.0135,29.1164,28.9998,29.0889,1361100.0
2012-09-20 11:00:00,42.42,42.46,42.34,42.4,1099600.0,29.0889,29.1164,29.0341,29.0752,1099600.0
2012-09-20 11:30:00,42.41,42.49,42.4,42.46,499200.0,29.0821,29.1369,29.0752,29.1164,499200.0
2012-09-20 12:00:00,42.47,42.49,42.4,42.41,450300.0,29.1232,29.1369,29.0752,29.0821,450300.0
2012-09-20 12:30:00,42.41,42.43,42.34,42.38,601700.0,29.0821,29.0958,29.0341,29.0615,601700.0
2012-09-20 13:00:00,42.37,42.46,42.33,42.45,526800.0,29.0546,29.1164,29.0272,29.1095,526800.0
2012-09-20 13:30:00,42.46,42.49,42.44,42.45,330400.0,29.1164,29.1369,29.1026,29.1095,330400.0
2012-09-20 14:00:00,42.46,42.52,42.43,42.5,640900.0,29.1164,29.1575,29.0958,29.1438,640900.0
2012-09-20 14:30:00,42.5,42.53,42.47,42.52,803400.0,29.1438,29.1644,29.1232,29.1575,803400.0
2012-09-20 15:00:00,42.52,42.61,42.51,42.59,1005400.0,29.1575,29.2192,29.1506,29.2055,1005400.0
2012-09-20 15:30:00,42.6,42.6,42.49,42.59,2098400.0,29.2124,29.2124,29.1369,29.2055,2098400.0
2012-09-21 09:30:00,42.95,42.96,42.83,42.86,1841700.0,29.4524,29.4592,29.3701,29.3906,1841700.0
2012-09-21 10:00:00,42.87,42.88,42.79,42.87,1746200.0,29.3975,29.4044,29.3426,29.3975,1746200.0
2012-09-21 10:30:00,42.87,42.9,42.8,42.81,665100.0,29.3975,29.4181,29.3495,29.3564,665100.0
2012-09-21 11:00:00,42.82,42.85,42.79,42.8,750200.0,29.3632,29.3838,29.3426,29.3495,750200.0
2012-09-21 11:30:00,42.81,42.84,42.78,42.83,980400.0,29.3564,29.3769,29.3358,29.3701,980400.0
2012-09-21 12:00:00,42.83,42.86,42.79,42.79,632300.0,29.3701,29.3906,29.3426,29.3426,632300.0
2012-09-21 12:30:00,42.8,42.86,42.8,42.84,728100.0,29.3495,29.3906,29.3495,29.3769,728100.0
2012-09-21 13:00:00,42.84,42.87,42.83,42.84,361900.0,29.3769,29.3975,29.3701,29.3769,361900.0
2012-09-21 13:30:00,42.83,42.87,42.82,42.83,594100.0,29.3701,29.3975,29.3632,29.3701,594100.0
2012-09-21 14:00:00,42.83,42.84,42.74,42.77,671300.0,29.3701,29.3769,29.3084,29.3289,671300.0
2012-09-21 14:30:00,42.77,42.78,42.72,42.72,758200.0,29.3289,29.3358,29.2946,29.2946,758200.0
2012-09-21 15:00:00,42.73,42.75,42.7,42.7,1266300.0,29.3015,29.3152,29.2809,29.2809,1266300.0
2012-09-21 15:30:00,42.71,42.74,42.63,42.67,2628100.0,29.2878,29.3084,29.2329,29.2604,2628100.0
2012-09-24 09:30:00,41.98,41.99,41.89,41.91,1535500.0,29.1461,29.153,29.0836,29.0975,1535500.0
2012-09-24 10:00:00,41.91,41.96,41.86,41.93,1706100.0,29.0975,29.1322,29.0628,29.1114,1706100.0
2012-09-24 10:30:00,41.93,42.09,41.93,42.08,1171800.0,29.1114,29.2225,29.1114,29.2155,1171800.0
2012-09-24 11:00:00,42.09,42.12,42.03,42.05,1857800.0,29.2225,29.2433,29.1808,29.1947,1857800.0
2012-09-24 11:30:00,42.05,42.06,42.0,42.04,819900.0,29.1947,29.2016,29.16,29.1878,819900.0
2012-09-24 12:00:00,42.03,42.05,41.98,41.98,554900.0,29.1808,29.1947,29.1461,29.1461,554900.0
2012-09-24 12:30:00,41.98,42.03,41.95,42.03,512600.0,29.1461,29.1808,29.1253,29.1808,512600.0
2012-09-24 13:00:00,42.03,42.04,42.0,42.01,540500.0,29.1808,29.1878,29.16,29.1669,540500.0
2012-09-24 13:30:00,42.01,42.02,41.97,42.0,658800.0,29.1669,29.1739,29.1392,29.16,658800.0
2012-09-24 14:00:00,41.99,42.08,41.97,42.08,583700.0,29.153,29.2155,29.1392,29.2155,583700.0
2012-09-24 14:30:00,42.08,42.2,42.06,42.17,591400.0,29.2155,29.2988,29.2016,29.278,591400.0
2012-09-24 15:00:00,42.16,42.18,42.08,42.17,773600.0,29.2711,29.285,29.2155,29.278,773600.0
2012-09-24 15:30:00,42.16,42.19,42.08,42.12,2757400.0,29.2711,29.2919,29.2155,29.2433,2757400.0
2012-09-25 09:30:00,42.19,42.23,42.06,42.08,1679400.0,29.2919,29.3197,29.2016,29.2155,1679400.0
2012-09-25 10:00:00,42.08,42.25,42.08,42.18,1785000.0,29.2155,29.3336,29.2155,29.285,1785000.0
2012-09-25 10:30:00,42.18,42.19,42.13,42.16,697200.0,29.285,29.2919,29.2502,29.2711,697200.0
2012-09-25 11:00:00,42.18,42.24,42.15,42.16,947900.0,29.285,29.3266,29.2641,29.2711,947900.0
2012-09-25 11:30:00,42.16,42.17,42.1,42.1,1288400.0,29.2711,29.278,29.2294,29.2294,1288400.0
2012-09-25 12:00:00,42.1,42.11,41.96,41.98,653200.0,29.2294,29.2364,29.1322,29.1461,653200.0
2012-09-25 12:30:00,41.97,42.0,41.85,41.96,655600.0,29.1392,29.16,29.0558,29.1322,655600.0
2012-09-25 13:00:00,41.96,41.99,41.91,41.97,453400.0,29.1322,29.153,29.0975,29.1392,453400.0
2012-09-25 13:30:00,41.97,42.05,41.91,41.96,613100.0,29.1392,29.1947,29.0975,29.1322,613100.0
2012-09-25 14:00:00,41.95,41.97,41.85,41.89,694000.0,29.1253,29.1392,29.0558,29.0836,694000.0
2012-09-25 14:30:00,41.88,41.92,41.78,41.78,870200.0,29.0767,29.1044,29.0072,29.0072,870200.0
2012-09-25 15:00:00,41.78,41.81,41.59,41.68,1649200.0,29.0072,29.0281,28.8753,28.9378,1649200.0
2012-09-25 15:30:00,41.68,41.7,41.49,41.51,3411600.0,28.9378,28.9517,28.8059,28.8198,3411600.0
2012-09-26 09:30:00,41.38,41.41,41.19,41.29,1641900.0,28.7295,28.7504,28.5976,28.667,1641900.0
2012-09-26 10:00:00,41.29,41.3,41.14,41.14,1116600.0,28.667,28.674,28.5629,28.5629,1116600.0
2012-09-26 10:30:00,41.15,41.2,41.06,41.11,861700.0,28.5698,28.6046,28.5074,28.5421,861700.0
2012-09-26 11:00:00,41.11,41.27,41.11,41.25,1908100.0,28.5421,28.6532,28.5421,28.6393,1908100.0
2012-09-26 11:30:00,41.25,41.3,41.21,41.26,1734200.0,28.6393,28.674,28.6115,28.6462,1734200.0
2012-09-26 12:00:00,41.27,41.41,41.26,41.3,1143200.0,28.6532,28.7504,28.6462,28.674,1143200.0
2012-09-26 12:30:00,41.3,41.37,41.25,41.37,1404900.0,28.674,28.7226,28.6393,28.7226,1404900.0
2012-09-26 13:00:00,41.37,41.41,41.31,41.39,917800.0,28.7226,28.7504,28.6809,28.7365,917800.0
2012-09-26 13:30:00,41.39,41.43,41.29,41.3,901800.0,28.7365,28.7642,28.667,28.674,901800.0
2012-09-26 14:00:00,41.29,41.42,41.29,41.35,1406500.0,28.667,28.7573,28.667,28.7087,1406500.0
2012-09-26 14:30:00,41.36,41.4,41.3,41.35,1154900.0,28.7156,28.7434,28.674,28.7087,1154900.0
2012-09-26 15:00:00,41.35,41.39,41.29,41.3,1917000.0,28.7087,28.7365,28.667,28.674,1917000.0
2012-09-26 15:30:00,41.31,41.35,41.25,41.3,2939700.0,28.6809,28.7087,28.6393,28.674,2939700.0
2012-09-27 09:30:00,41.82,41.84,41.69,41.7,2744000.0,29.035,29.0489,28.9448,28.9517,2744000.0
2012-09-27 10:00:00,41.7,41.74,41.61,41.69,1719700.0,28.9517,28.9795,28.8892,28.9448,1719700.0
2012-09-27 10:30:00,41.69,41.75,41.65,41.74,1671900.0,28.9448,28.9864,28.917,28.9795,1671900.0
2012-09-27 11:00:00,41.73,41.74,41.61,41.67,1400300.0,28.9725,28.9795,28.8892,28.9309,1400300.0
2012-09-27 11:30:00,41.67,41.82,41.63,41.82,941800.0,28.9309,29.035,28.9031,29.035,941800.0
2012-09-27 12:00:00,41.82,42.0,41.81,41.98,799000.0,29.035,29.16,29.0281,29.1461,799000.0
2012-09-27 12:30:00,41.98,42.0,41.93,41.96,396000.0,29.1461,29.16,29.1114,29.1322,396000.0
2012-09-27 13:00:00,41.94,42.02,41.94,42.0,319000.0,29.1183,29.1739,29.1183,29.16,319000.0
2012-09-27 13:30:00,42.0,42.08,41.99,42.03,471000.0,29.16,29.2155,29.153,29.1808,471000.0
2012-09-27 14:00:00,42.03,42.06,41.99,42.05,347800.0,29.1808,29.2016,29.153,29.1947,347800.0
2012-09-27 14:30:00,42.05,42.07,42.0,42.01,441600.0,29.1947,29.2086,29.16,29.1669,441600.0
2012-09-27 15:00:00,42.0,42.02,41.98,42.02,970600.0,29.16,29.1739,29.1461,29.1739,970600.0
2012-09-27 15:30:00,42.02,42.06,41.97,41.98,3455300.0,29.1739,29.2016,29.1392,29.1461,3455300.0
2012-09-28 09:30:00,41.87,41.89,41.61,41.63,2314400.0,29.0697,29.0836,28.8892,28.9031,2314400.0
2012-09-28 10:00:00,41.64,41.76,41.6,41.63,1576400.0,28.91,28.9934,28.8823,28.9031,1576400.0
2012-09-28 10:30:00,41.62,41.74,41.61,41.72,711900.0,28.8962,28.9795,28.8892,28.9656,711900.0
2012-09-28 11:00:00,41.73,41.74,41.59,41.61,1633700.0,28.9725,28.9795,28.8753,28.8892,1633700.0
2012-09-28 11:30:00,41.61,41.73,41.61,41.71,1357100.0,28.8892,28.9725,28.8892,28.9586,1357100.0
2012-09-28 12:00:00,41.71,41.87,41.7,41.76,759000.0,28.9586,29.0697,28.9517,28.9934,759000.0
2012-09-28 12:30:00,41.77,41.81,41.77,41.78,488500.0,29.0003,29.0281,29.0003,29.0072,488500.0
2012-09-28 13:00:00,41.79,41.81,41.71,41.8,681800.0,29.0142,29.0281,28.9586,29.0211,681800.0
2012-09-28 13:30:00,41.8,41.9,41.8,41.85,634100.0,29.0211,29.0906,29.0211,29.0558,634100.0
2012-09-28 14:00:00,41.86,41.88,41.77,41.78,744000.0,29.0628,29.0767,29.0003,29.0072,744000.0
2012-09-28 14:30:00,41.77,41.81,41.74,41.79,554700.0,29.0003,29.0281,28.9795,29.0142,554700.0
2012-09-28 15:00:00,41.78,41.8,41.67,41.7,713600.0,29.0072,29.0211,28.9309,28.9517,713600.0
2012-09-28 15:30:00,41.69,41.8,41.63,41.72,3773700.0,28.9448,29.0211,28.9031,28.9656,3773700.0
2012-10-01 09:30:00,42.08,42.18,42.05,42.15,1147200.0,29.2155,29.285,29.1947,29.2641,1147200.0
2012-10-01 10:00:00,42.16,42.49,42.15,42.41,1964000.0,29.2711,29.5002,29.2641,29.4446,1964000.0
2012-10-01 10:30:00,42.42,42.42,42.32,42.37,455800.0,29.4516,29.4516,29.3822,29.4169,455800.0
2012-10-01 11:00:00,42.36,42.46,42.36,42.41,704800.0,29.4099,29.4794,29.4099,29.4446,704800.0
2012-10-01 11:30:00,42.41,42.42,42.31,42.33,547300.0,29.4446,29.4516,29.3752,29.3891,547300.0
2012-10-01 12:00:00,42.34,42.39,42.33,42.37,448100.0,29.396,29.4308,29.3891,29.4169,448100.0
2012-10-01 12:30:00,42.37,42.4,42.21,42.26,716000.0,29.4169,29.4377,29.3058,29.3405,716000.0
2012-10-01 13:00:00,42.27,42.27,42.12,42.23,642200.0,29.3474,29.3474,29.2433,29.3197,642200.0
2012-10-01 13:30:00,42.22,42.31,42.14,42.3,524600.0,29.3127,29.3752,29.2572,29.3683,524600.0
2012-10-01 14:00:00,42.3,42.32,42.18,42.21,582500.0,29.3683,29.3822,29.285,29.3058,582500.0
2012-10-01 14:30:00,42.22,42.28,42.17,42.27,802300.0,29.3127,29.3544,29.278,29.3474,802300.0
2012-10-01 15:00:00,42.26,42.27,42.03,42.12,1559800.0,29.3405,29.3474,29.1808,29.2433,1559800.0
2012-10-01 15:30:00,42.12,42.21,42.09,42.14,2694900.0,29.2433,29.3058,29.2225,29.2572,2694900.0
2012-10-02 09:30:00,42.38,42.44,42.23,42.24,1535200.0,29.4238,29.4655,29.3197,29.3266,1535200.0
2012-10-02 10:00:00,42.24,42.29,42.11,42.25,2295800.0,29.3266,29.3613,29.2364,29.3336,2295800.0
2012-10-02 10:30:00,42.26,42.29,42.11,42.16,1364100.0,29.3405,29.3613,29.2364,29.2711,1364100.0
2012-10-02 11:00:00,42.14,42.21,42.1,42.17,1344300.0,29.2572,29.3058,29.2294,29.278,1344300.0
2012-10-02 11:30:00,42.17,42.23,42.02,42.08,1037700.0,29.278,29.3197,29.1739,29.2155,1037700.0
2012-10-02 12:00:00,42.07,42.17,42.06,42.13,637300.0,29.2086,29.278,29.2016,29.2502,637300.0
2012-10-02 12:30:00,42.13,42.13,42.06,42.09,818500.0,29.2502,29.2502,29.2016,29.2225,818500.0
2012-10-02 13:00:00,42.1,42.12,42.06,42.08,319300.0,29.2294,29.2433,29.2016,29.2155,319300.0
2012-10-02 13:30:00,42.07,42.14,42.04,42.06,839500.0,29.2086,29.2572,29.1878,29.2016,839500.0
2012-10-02 14:00:00,42.06,42.1,42.01,42.04,1112800.0,29.2016,29.2294,29.1669,29.1878,1112800.0
2012-10-02 14:30:00,42.04,42.05,41.96,41.97,1776500.0,29.1878,29.1947,29.1322,29.1392,1776500.0
2012-10-02 15:00:00,41.97,42.11,41.95,42.1,1888500.0,29.1392,29.2364,29.1253,29.2294,1888500.0
2012-10-02 15:30:00,42.1,42.17,42.07,42.13,3035600.0,29.2294,29.278,29.2086,29.2502,3035600.0
2012-10-03 09:30:00,42.19,42.2,41.85,41.89,1750600.0,29.2919,29.2988,29.0558,29.0836,1750600.0
2012-10-03 10:00:00,41.89,42.04,41.83,42.01,1031400.0,29.0836,29.1878,29.042,29.1669,1031400.0
2012-10-03 10:30:00,42.02,42.03,41.89,41.93,950100.0,29.1739,29.1808,29.0836,29.1114,950100.0
2012-10-03 11:00:00,41.93,42.1,41.92,42.07,1367600.0,29.1114,29.2294,29.1044,29.2086,1367600.0
2012-10-03 11:30:00,42.06,42.12,42.04,42.08,535300.0,29.2016,29.2433,29.1878,29.2155,535300.0
2012-10-03 12:00:00,42.09,42.11,42.06,42.1,438600.0,29.2225,29.2364,29.2016,29.2294,438600.0
2012-10-03 12:30:00,42.11,42.12,42.08,42.09,497800.0,29.2364,29.2433,29.2155,29.2225,497800.0
2012-10-03 13:00:00,42.09,42.1,42.05,42.06,328800.0,29.2225,29.2294,29.1947,29.2016,328800.0
2012-10-03 13:30:00,42.05,42.06,41.95,42.0,963400.0,29.1947,29.2016,29.1253,29.16,963400.0
2012-10-03 14:00:00,42.0,42.04,41.95,41.96,475900.0,29.16,29.1878,29.1253,29.1322,475900.0
2012-10-03 14:30:00,41.96,42.02,41.91,41.94,1185600.0,29.1322,29.1739,29.0975,29.1183,1185600.0
2012-10-03 15:00:00,41.94,41.99,41.89,41.97,1172700.0,29.1183,29.153,29.0836,29.1392,1172700.0
2012-10-03 15:30:00,41.98,42.0,41.91,41.92,1809800.0,29.1461,29.16,29.0975,29.1044,1809800.0
2012-10-04 09:30:00,42.04,42.11,41.95,41.98,2513400.0,29.1878,29.2364,29.1253,29.1461,2513400.0
2012-10-04 10:00:00,41.97,42.17,41.94,42.09,1297900.0,29.1392,29.278,29.1183,29.2225,1297900.0
2012-10-04 10:30:00,42.09,42.13,42.03,42.13,953100.0,29.2225,29.2502,29.1808,29.2502,953100.0
2012-10-04 11:00:00,42.12,42.16,41.99,42.01,1357500.0,29.2433,29.2711,29.153,29.1669,1357500.0
2012-10-04 11:30:00,42.02,42.1,41.99,42.08,435300.0,29.1739,29.2294,29.153,29.2155,435300.0
2012-10-04 12:00:00,42.07,42.21,42.06,42.18,691100.0,29.2086,29.3058,29.2016,29.285,691100.0
2012-10-04 12:30:00,42.19,42.23,42.12,42.16,1904600.0,29.2919,29.3197,29.2433,29.2711,1904600.0
2012-10-04 13:00:00,42.16,42.28,42.15,42.26,477200.0,29.2711,29.3544,29.2641,29.3405,477200.0
2012-10-04 13:30:00,42.26,42.29,42.22,42.26,1852700.0,29.3405,29.3613,29.3127,29.3405,1852700.0
2012-10-04 14:00:00,42.26,42.26,42.18,42.24,723500.0,29.3405,29.3405,29.285,29.3266,723500.0
2012-10-04 14:30:00,42.24,42.3,42.22,42.3,952100.0,29.3266,29.3683,29.3127,29.3683,952100.0
2012-10-04 15:00:00,42.3,42.34,42.29,42.3,1204100.0,29.3683,29.396,29.3613,29.3683,1204100.0
2012-10-04 15:30:00,42.29,42.32,42.27,42.3,2422600.0,29.3613,29.3822,29.3474,29.3683,2422600.0
2012-10-05 09:30:00,42.52,42.59,42.43,42.55,2842000.0,29.521,29.5696,29.4585,29.5418,2842000.0
2012-10-05 10:00:00,42.55,42.66,42.51,42.65,1650800.0,29.5418,29.6182,29.5141,29.6113,1650800.0
2012-10-05 10:30:00,42.65,42.66,42.52,42.56,2180700.0,29.6113,29.6182,29.521,29.5488,2180700.0
2012-10-05 11:00:00,42.55,42.58,42.51,42.51,1184300.0,29.5418,29.5627,29.5141,29.5141,1184300.0
2012-10-05 11:30:00,42.51,42.55,42.47,42.52,1046700.0,29.5141,29.5418,29.4863,29.521,1046700.0
2012-10-05 12:00:00,42.53,42.54,42.44,42.52,2296200.0,29.528,29.5349,29.4655,29.521,2296200.0
2012-10-05 12:30:00,42.52,42.55,42.47,42.52,413700.0,29.521,29.5418,29.4863,29.521,413700.0
2012-10-05 13:00:00,42.52,42.52,42.38,42.39,297200.0,29.521,29.521,29.4238,29.4308,297200.0
2012-10-05 13:30:00,42.38,42.4,42.32,42.38,2083200.0,29.4238,29.4377,29.3822,29.4238,2083200.0
2012-10-05 14:00:00,42.38,42.41,42.33,42.39,1466000.0,29.4238,29.4446,29.3891,29.4308,1466000.0
2012-10-05 14:30:00,42.39,42.39,42.23,42.24,1523000.0,29.4308,29.4308,29.3197,29.3266,1523000.0
2012-10-05 15:00:00,42.24,42.27,42.15,42.22,1841900.0,29.3266,29.3474,29.2641,29.3127,1841900.0
2012-10-05 15:30:00,42.23,42.28,42.12,42.27,5686300.0,29.3197,29.3544,29.2433,29.3474,5686300.0
2012-10-08 09:30:00,41.76,41.8,41.7,41.77,1192200.0,28.9934,29.0211,28.9517,29.0003,1192200.0
2012-10-08 10:00:00,41.77,41.84,41.76,41.77,960800.0,29.0003,29.0489,28.9934,29.0003,960800.0
2012-10-08 10:30:00,41.78,41.9,41.74,41.82,725100.0,29.0072,29.0906,28.9795,29.035,725100.0
2012-10-08 11:00:00,41.82,41.85,41.76,41.79,712500.0,29.035,29.0558,28.9934,29.0142,712500.0
2012-10-08 11:30:00,41.79,41.81,41.76,41.81,848300.0,29.0142,29.0281,28.9934,29.0281,848300.0
2012-10-08 12:00:00,41.81,41.86,41.79,41.84,607100.0,29.0281,29.0628,29.0142,29.0489,607100.0
2012-10-08 12:30:00,41.83,41.89,41.82,41.88,426200.0,29.042,29.0836,29.035,29.0767,426200.0
2012-10-08 13:00:00,41.89,41.9,41.84,41.86,502100.0,29.0836,29.0906,29.0489,29.0628,502100.0
2012-10-08 13:30:00,41.86,41.89,41.82,41.84,237400.0,29.0628,29.0836,29.035,29.0489,237400.0
2012-10-08 14:00:00,41.84,41.89,41.83,41.88,340000.0,29.0489,29.0836,29.042,29.0767,340000.0
2012-10-08 14:30:00,41.87,41.9,41.85,41.9,588000.0,29.0697,29.0906,29.0558,29.0906,588000.0
2012-10-08 15:00:00,41.9,41.97,41.9,41.91,646200.0,29.0906,29.1392,29.0906,29.0975,646200.0
2012-10-08 15:30:00,41.91,41.93,41.86,41.88,2943900.0,29.0975,29.1114,29.0628,29.0767,2943900.0
2012-10-09 09:30:00,41.86,41.88,41.75,41.77,2245100.0,29.0628,29.0767,28.9864,29.0003,2245100.0
2012-10-09 10:00:00,41.77,42.22,41.76,41.79,998600.0,29.0003,29.3127,28.9934,29.0142,998600.0
2012-10-09 10:30:00,41.79,41.83,41.54,41.56,1657800.0,29.0142,29.042,28.8406,28.8545,1657800.0
2012-10-09 11:00:00,41.56,41.57,41.43,41.47,1112900.0,28.8545,28.8614,28.7642,28.792,1112900.0
2012-10-09 11:30:00,41.47,41.53,41.43,41.52,857100.0,28.792,28.8337,28.7642,28.8267,857100.0
2012-10-09 12:00:00,41.51,41.62,41.51,41.59,732400.0,28.8198,28.8962,28.8198,28.8753,732400.0
2012-10-09 12:30:00,41.58,41.59,41.52,41.53,473900.0,28.8684,28.8753,28.8267,28.8337,473900.0
2012-10-09 13:00:00,41.53,41.58,41.52,41.54,541200.0,28.8337,28.8684,28.8267,28.8406,541200.0
2012-10-09 13:30:00,41.54,41.69,41.54,41.64,792600.0,28.8406,28.9448,28.8406,28.91,792600.0
2012-10-09 14:00:00,41.64,41.69,41.61,41.66,495100.0,28.91,28.9448,28.8892,28.9239,495100.0
2012-10-09 14:30:00,41.65,41.67,41.59,41.66,703000.0,28.917,28.9309,28.8753,28.9239,703000.0
2012-10-09 15:00:00,41.67,41.69,41.57,41.6,1208000.0,28.9309,28.9448,28.8614,28.8823,1208000.0
2012-10-09 15:30:00,41.59,41.62,41.54,41.57,2300600.0,28.8753,28.8962,28.8406,28.8614,2300600.0
2012-10-10 09:30:00,41.62,41.64,41.45,41.5,1136600.0,28.8962,28.91,28.7781,28.8128,1136600.0
2012-10-10 10:00:00,41.49,41.62,41.49,41.61,1119200.0,28.8059,28.8962,28.8059,28.8892,1119200.0
2012-10-10 10:30:00,41.62,41.64,41.5,41.52,1013000.0,28.8962,28.91,28.8128,28.8267,1013000.0
2012-10-10 11:00:00,41.52,41.54,41.46,41.47,882900.0,28.8267,28.8406,28.7851,28.792,882900.0
2012-10-10 11:30:00,41.48,41.48,41.32,41.35,928400.0,28.799,28.799,28.6879,28.7087,928400.0
2012-10-10 12:00:00,41.34,41.41,41.34,41.39,2115300.0,28.7018,28.7504,28.7018,28.7365,2115300.0
2012-10-10 12:30:00,41.38,41.39,41.28,41.29,1777500.0,28.7295,28.7365,28.6601,28.667,1777500.0
2012-10-10 13:00:00,41.28,41.37,41.25,41.36,431600.0,28.6601,28.7226,28.6393,28.7156,431600.0
2012-10-10 13:30:00,41.35,41.4,41.31,41.34,309200.0,28.7087,28.7434,28.6809,28.7018,309200.0
2012-10-10 14:00:00,41.34,41.43,41.32,41.34,1589500.0,28.7018,28.7642,28.6879,28.7018,1589500.0
2012-10-10 14:30:00,41.33,41.37,41.31,41.35,629800.0,28.6948,28.7226,28.6809,28.7087,629800.0
2012-10-10 15:00:00,41.35,41.41,41.33,41.38,808300.0,28.7087,28.7504,28.6948,28.7295,808300.0
2012-10-10 15:30:00,41.38,41.39,41.3,41.34,1374600.0,28.7295,28.7365,28.674,28.7018,1374600.0
2012-10-11 09:30:00,41.81,41.83,41.76,41.81,1676400.0,29.0281,29.042,28.9934,29.0281,1676400.0
2012-10-11 10:00:00,41.81,41.87,41.77,41.84,1172000.0,29.0281,29.0697,29.0003,29.0489,1172000.0
2012-10-11 10:30:00,41.85,41.95,41.84,41.91,1100700.0,29.0558,29.1253,29.0489,29.0975,1100700.0
2012-10-11 11:00:00,41.91,41.94,41.82,41.86,660700.0,29.0975,29.1183,29.035,29.0628,660700.0
2012-10-11 11:30:00,41.86,41.87,41.78,41.82,619500.0,29.0628,29.0697,29.0072,29.035,619500.0
2012-10-11 12:00:00,41.82,41.87,41.8,41.84,311000.0,29.035,29.0697,29.0211,29.0489,311000.0
2012-10-11 12:30:00,41.84,41.9,41.81,41.85,357000.0,29.0489,29.0906,29.0281,29.0558,357000.0
2012-10-11 13:00:00,41.85,41.87,41.77,41.79,730500.0,29.0558,29.0697,29.0003,29.0142,730500.0
2012-10-11 13:30:00,41.79,41.8,41.72,41.76,516600.0,29.0142,29.0211,28.9656,28.9934,516600.0
2012-10-11 14:00:00,41.76,41.81,41.75,41.8,660900.0,28.9934,29.0281,28.9864,29.0211,660900.0
2012-10-11 14:30:00,41.79,41.81,41.73,41.75,592700.0,29.0142,29.0281,28.9725,28.9864,592700.0
2012-10-11 15:00:00,41.75,41.79,41.73,41.79,410500.0,28.9864,29.0142,28.9725,29.0142,410500.0
2012-10-11 15:30:00,41.79,41.8,41.72,41.72,1593500.0,29.0142,29.0211,28.9656,28.9656,1593500.0
2012-10-12 09:30:00,41.7,41.85,41.64,41.84,1349700.0,28.9517,29.0558,28.91,29.0489,1349700.0
2012-10-12 10:00:00,41.85,41.89,41.71,41.74,4454700.0,29.0558,29.0836,28.9586,28.9795,4454700.0
2012-10-12 10:30:00,41.75,41.81,41.7,41.76,964000.0,28.9864,29.0281,28.9517,28.9934,964000.0
2012-10-12 11:00:00,41.76,41.76,41.62,41.65,910900.0,28.9934,28.9934,28.8962,28.917,910900.0
2012-10-12 11:30:00,41.65,41.65,41.52,41.63,1876000.0,28.917,28.917,28.8267,28.9031,1876000.0
2012-10-12 12:00:00,41.62,41.67,41.57,41.57,1116900.0,28.8962,28.9309,28.8614,28.8614,1116900.0
2012-10-12 12:30:00,41.58,41.61,41.55,41.61,580800.0,28.8684,28.8892,28.8476,28.8892,580800.0
2012-10-12 13:00:00,41.6,41.6,41.55,41.58,325400.0,28.8823,28.8823,28.8476,28.8684,325400.0
2012-10-12 13:30:00,41.58,41.61,41.52,41.61,274300.0,28.8684,28.8892,28.8267,28.8892,274300.0
2012-10-12 14:00:00,41.6,41.66,41.58,41.64,509800.0,28.8823,28.9239,28.8684,28.91,509800.0
2012-10-12 14:30:00,41.64,41.67,41.59,41.62,593700.0,28.91,28.9309,28.8753,28.8962,593700.0
2012-10-12 15:00:00,41.61,41.64,41.58,41.59,571900.0,28.8892,28.91,28.8684,28.8753,571900.0
2012-10-12 15:30:00,41.59,41.6,41.54,41.59,1592900.0,28.8753,28.8823,28.8406,28.8753,1592900.0
2012-10-15 09:30:00,41.71,41.77,41.63,41.67,1062100.0,28.9586,29.0003,28.9031,28.9309,1062100.0
2012-10-15 10:00:00,41.67,41.71,41.57,41.58,581100.0,28.9309,28.9586,28.8614,28.8684,581100.0
2012-10-15 10:30:00,41.58,41.61,41.55,41.6,595700.0,28.8684,28.8892,28.8476,28.8823,595700.0
2012-10-15 11:00:00,41.6,41.71,41.59,41.7,760500.0,28.8823,28.9586,28.8753,28.9517,760500.0
2012-10-15 11:30:00,41.7,41.82,41.69,41.76,721100.0,28.9517,29.035,28.9448,28.9934,721100.0
2012-10-15 12:00:00,41.76,41.89,41.75,41.89,568700.0,28.9934,29.0836,28.9864,29.0836,568700.0
2012-10-15 12:30:00,41.89,41.94,41.86,41.91,570400.0,29.0836,29.1183,29.0628,29.0975,570400.0
2012-10-15 13:00:00,41.91,41.95,41.88,41.9,561300.0,29.0975,29.1253,29.0767,29.0906,561300.0
2012-10-15 13:30:00,41.9,41.92,41.86,41.9,461900.0,29.0906,29.1044,29.0628,29.0906,461900.0
2012-10-15 14:00:00,41.9,41.92,41.87,41.87,555900.0,29.0906,29.1044,29.0697,29.0697,555900.0
2012-10-15 14:30:00,41.87,41.88,41.79,41.81,503700.0,29.0697,29.0767,29.0142,29.0281,503700.0
2012-10-15 15:00:00,41.81,41.89,41.8,41.88,617100.0,29.0281,29.0836,29.0211,29.0767,617100.0
2012-10-15 15:30:00,41.88,41.91,41.84,41.89,2170600.0,29.0767,29.0975,29.0489,29.0836,2170600.0
2012-10-16 09:30:00,42.12,42.32,42.12,42.31,1714800.0,29.2433,29.3822,29.2433,29.3752,1714800.0
2012-10-16 10:00:00,42.31,42.33,42.23,42.26,1526700.0,29.3752,29.3891,29.3197,29.3405,1526700.0
2012-10-16 10:30:00,42.26,42.32,42.23,42.29,963300.0,29.3405,29.3822,29.3197,29.3613,963300.0
2012-10-16 11:00:00,42.29,42.36,42.25,42.36,606000.0,29.3613,29.4099,29.3336,29.4099,606000.0
2012-10-16 11:30:00,42.36,42.38,42.32,42.34,527800.0,29.4099,29.4238,29.3822,29.396,527800.0
2012-10-16 12:00:00,42.35,42.41,42.32,42.36,358100.0,29.403,29.4446,29.3822,29.4099,358100.0
2012-10-16 12:30:00,42.35,42.38,42.32,42.32,499600.0,29.403,29.4238,29.3822,29.3822,499600.0
2012-10-16 13:00:00,42.33,42.37,42.32,42.37,253500.0,29.3891,29.4169,29.3822,29.4169,253500.0
2012-10-16 13:30:00,42.37,42.4,42.33,42.34,560400.0,29.4169,29.4377,29.3891,29.396,560400.0
2012-10-16 14:00:00,42.34,42.35,42.24,42.27,1048600.0,29.396,29.403,29.3266,29.3474,1048600.0
2012-10-16 14:30:00,42.27,42.28,42.23,42.24,1157100.0,29.3474,29.3544,29.3197,29.3266,1157100.0
2012-10-16 15:00:00,42.24,42.26,42.19,42.25,2501000.0,29.3266,29.3405,29.2919,29.3336,2501000.0
2012-10-16 15:30:00,42.25,42.3,42.21,42.26,5196900.0,29.3336,29.3683,29.3058,29.3405,5196900.0
2012-10-17 09:30:00,42.4,42.5,42.25,42.48,4307300.0,29.4377,29.5071,29.3336,29.4932,4307300.0
2012-10-17 10:00:00,42.47,42.59,42.47,42.55,2039600.0,29.4863,29.5696,29.4863,29.5418,2039600.0
2012-10-17 10:30:00,42.55,42.59,42.51,42.53,1303400.0,29.5418,29.5696,29.5141,29.528,1303400.0
2012-10-17 11:00:00,42.53,42.55,42.5,42.55,1092100.0,29.528,29.5418,29.5071,29.5418,1092100.0
2012-10-17 11:30:00,42.54,42.59,42.53,42.57,1051800.0,29.5349,29.5696,29.528,29.5557,1051800.0
2012-10-17 12:00:00,42.58,42.66,42.57,42.63,877700.0,29.5627,29.6182,29.5557,29.5974,877700.0
2012-10-17 12:30:00,42.63,42.65,42.62,42.62,433200.0,29.5974,29.6113,29.5904,29.5904,433200.0
2012-10-17 13:00:00,42.62,42.65,42.62,42.64,757400.0,29.5904,29.6113,29.5904,29.6043,757400.0
2012-10-17 13:30:00,42.64,42.65,42.51,42.54,1073900.0,29.6043,29.6113,29.5141,29.5349,1073900.0
2012-10-17 14:00:00,42.55,42.65,42.54,42.65,608300.0,29.5418,29.6113,29.5349,29.6113,608300.0
2012-10-17 14:30:00,42.65,42.66,42.62,42.65,664500.0,29.6113,29.6182,29.5904,29.6113,664500.0
2012-10-17 15:00:00,42.65,42.7,42.64,42.66,592600.0,29.6113,29.646,29.6043,29.6182,592600.0
2012-10-17 15:30:00,42.66,42.66,42.57,42.59,2867200.0,29.6182,29.6182,29.5557,29.5696,2867200.0
2012-10-18 09:30:00,42.36,42.46,42.34,42.46,1801900.0,29.4099,29.4794,29.396,29.4794,1801900.0
2012-10-18 10:00:00,42.46,42.52,42.38,42.4,1876700.0,29.4794,29.521,29.4238,29.4377,1876700.0
2012-10-18 10:30:00,42.4,42.5,42.4,42.47,986300.0,29.4377,29.5071,29.4377,29.4863,986300.0
2012-10-18 11:00:00,42.47,42.52,42.47,42.5,568900.0,29.4863,29.521,29.4863,29.5071,568900.0
2012-10-18 11:30:00,42.5,42.63,42.47,42.62,608000.0,29.5071,29.5974,29.4863,29.5904,608000.0
2012-10-18 12:00:00,42.62,42.66,42.61,42.64,399000.0,29.5904,29.6182,29.5835,29.6043,399000.0
2012-10-18 12:30:00,42.64,42.66,42.46,42.49,1318200.0,29.6043,29.6182,29.4794,29.5002,1318200.0
2012-10-18 13:00:00,42.49,42.5,42.4,42.46,845400.0,29.5002,29.5071,29.4377,29.4794,845400.0
2012-10-18 13:30:00,42.47,42.48,42.35,42.36,662300.0,29.4863,29.4932,29.403,29.4099,662300.0
2012-10-18 14:00:00,42.37,42.45,42.35,42.38,625900.0,29.4169,29.4724,29.403,29.4238,625900.0
2012-10-18 14:30:00,42.37,42.41,42.3,42.4,804100.0,29.4169,29.4446,29.3683,29.4377,804100.0
2012-10-18 15:00:00,42.4,42.48,42.36,42.46,1203200.0,29.4377,29.4932,29.4099,29.4794,1203200.0
2012-10-18 15:30:00,42.46,42.5,42.42,42.46,2220000.0,29.4794,29.5071,29.4516,29.4794,2220000.0
2012-10-19 09:30:00,42.19,42.2,41.98,42.05,1937100.0,29.2919,29.2988,29.1461,29.1947,1937100.0
2012-10-19 10:00:00,42.05,42.06,41.97,42.02,934200.0,29.1947,29.2016,29.1392,29.1739,934200.0
2012-10-19 10:30:00,42.02,42.02,41.95,41.99,621800.0,29.1739,29.1739,29.1253,29.153,621800.0
2012-10-19 11:00:00,41.99,42.0,41.86,41.99,1523300.0,29.153,29.16,29.0628,29.153,1523300.0
2012-10-19 11:30:00,41.98,42.03,41.85,41.91,1545800.0,29.1461,29.1808,29.0558,29.0975,1545800.0
2012-10-19 12:00:00,41.91,41.95,41.75,41.79,2592000.0,29.0975,29.1253,28.9864,29.0142,2592000.0
2012-10-19 12:30:00,41.8,41.95,41.79,41.91,1205900.0,29.0211,29.1253,29.0142,29.0975,1205900.0
2012-10-19 13:00:00,41.91,41.94,41.87,41.87,613800.0,29.0975,29.1183,29.0697,29.0697,613800.0
2012-10-19 13:30:00,41.88,41.89,41.75,41.79,1258900.0,29.0767,29.0836,28.9864,29.0142,1258900.0
2012-10-19 14:00:00,41.78,41.84,41.7,41.72,702700.0,29.0072,29.0489,28.9517,28.9656,702700.0
2012-10-19 14:30:00,41.72,41.79,41.69,41.78,710900.0,28.9656,29.0142,28.9448,29.0072,710900.0
2012-10-19 15:00:00,41.78,41.85,41.72,41.8,881400.0,29.0072,29.0558,28.9656,29.0211,881400.0
2012-10-19 15:30:00,41.8,41.85,41.77,41.8,1740300.0,29.0211,29.0558,29.0003,29.0211,1740300.0
2012-10-22 09:30:00,42.17,42.25,42.11,42.24,1863200.0,29.278,29.3336,29.2364,29.3266,1863200.0
2012-10-22 10:00:00,42.25,42.34,42.23,42.29,1166700.0,29.3336,29.396,29.3197,29.3613,1166700.0
2012-10-22 10:30:00,42.3,42.3,42.18,42.22,542400.0,29.3683,29.3683,29.285,29.3127,542400.0
2012-10-22 11:00:00,42.22,42.26,42.11,42.17,2437100.0,29.3127,29.3405,29.2364,29.278,2437100.0
2012-10-22 11:30:00,42.16,42.25,42.15,42.2,419200.0,29.2711,29.3336,29.2641,29.2988,419200.0
2012-10-22 12:00:00,42.19,42.22,42.14,42.17,594400.0,29.2919,29.3127,29.2572,29.278,594400.0
2012-10-22 12:30:00,42.18,42.18,42.12,42.13,802800.0,29.285,29.285,29.2433,29.2502,802800.0
2012-10-22 13:00:00,42.13,42.16,42.02,42.03,1656400.0,29.2502,29.2711,29.1739,29.1808,1656400.0
2012-10-22 13:30:00,42.03,42.06,41.94,42.02,740100.0,29.1808,29.2016,29.1183,29.1739,740100.0
2012-10-22 14:00:00,42.02,42.11,41.99,42.04,1113900.0,29.1739,29.2364,29.153,29.1878,1113900.0
2012-10-22 14:30:00,42.03,42.07,41.99,42.02,404600.0,29.1808,29.2086,29.153,29.1739,404600.0
2012-10-22 15:00:00,42.02,42.12,41.98,42.12,584900.0,29.1739,29.2433,29.1461,29.2433,584900.0
2012-10-22 15:30:00,42.12,42.28,42.08,42.23,1980000.0,29.2433,29.3544,29.2155,29.3197,1980000.0
2012-10-23 09:30:00,41.54,41.55,41.34,41.4,1596000.0,28.8406,28.8476,28.7018,28.7434,1596000.0
2012-10-23 10:00:00,41.4,41.44,41.23,41.24,1930100.0,28.7434,28.7712,28.6254,28.6323,1930100.0
2012-10-23 10:30:00,41.25,41.26,41.12,41.26,932500.0,28.6393,28.6462,28.549,28.6462,932500.0
2012-10-23 11:00:00,41.26,41.34,41.25,41.32,3221200.0,28.6462,28.7018,28.6393,28.6879,3221200.0
2012-10-23 11:30:00,41.32,41.32,41.25,41.31,1818900.0,28.6879,28.6879,28.6393,28.6809,1818900.0
2012-10-23 12:00:00,41.31,41.38,41.3,41.36,865200.0,28.6809,28.7295,28.674,28.7156,865200.0
2012-10-23 12:30:00,41.36,41.45,41.35,41.43,693000.0,28.7156,28.7781,28.7087,28.7642,693000.0
2012-10-23 13:00:00,41.43,41.5,41.39,41.42,599800.0,28.7642,28.8128,28.7365,28.7573,599800.0
2012-10-23 13:30:00,41.41,41.46,41.37,41.44,563900.0,28.7504,28.7851,28.7226,28.7712,563900.0
2012-10-23 14:00:00,41.43,41.48,41.33,41.36,687600.0,28.7642,28.799,28.6948,28.7156,687600.0
2012-10-23 14:30:00,41.36,41.47,41.33,41.47,670100.0,28.7156,28.792,28.6948,28.792,670100.0
2012-10-23 15:00:00,41.47,41.53,41.42,41.43,711600.0,28.792,28.8337,28.7573,28.7642,711600.0
2012-10-23 15:30:00,41.43,41.45,41.33,41.34,1795500.0,28.7642,28.7781,28.6948,28.7018,1795500.0
2012-10-24 09:30:00,41.72,41.8,41.58,41.61,2078700.0,28.9656,29.0211,28.8684,28.8892,2078700.0
2012-10-24 10:00:00,41.61,41.64,41.49,41.54,1162800.0,28.8892,28.91,28.8059,28.8406,1162800.0
2012-10-24 10:30:00,41.54,41.64,41.52,41.61,706900.0,28.8406,28.91,28.8267,28.8892,706900.0
2012-10-24 11:00:00,41.61,41.66,41.57,41.62,1915200.0,28.8892,28.9239,28.8614,28.8962,1915200.0
2012-10-24 11:30:00,41.61,41.63,41.49,41.51,413600.0,28.8892,28.9031,28.8059,28.8198,413600.0
2012-10-24 12:00:00,41.5,41.57,41.48,41.56,325800.0,28.8128,28.8614,28.799,28.8545,325800.0
2012-10-24 12:30:00,41.56,41.66,41.56,41.66,370600.0,28.8545,28.9239,28.8545,28.9239,370600.0
2012-10-24 13:00:00,41.66,41.68,41.6,41.67,499400.0,28.9239,28.9378,28.8823,28.9309,499400.0
2012-10-24 13:30:00,41.66,41.68,41.63,41.66,334400.0,28.9239,28.9378,28.9031,28.9239,334400.0
2012-10-24 14:00:00,41.67,41.7,41.53,41.68,583300.0,28.9309,28.9517,28.8337,28.9378,583300.0
2012-10-24 14:30:00,41.67,41.69,41.54,41.57,537900.0,28.9309,28.9448,28.8406,28.8614,537900.0
2012-10-24 15:00:00,41.56,41.6,41.43,41.49,681000.0,28.8545,28.8823,28.7642,28.8059,681000.0
2012-10-24 15:30:00,41.5,41.51,41.41,41.43,1210700.0,28.8128,28.8198,28.7504,28.7642,1210700.0
2012-10-25 09:30:00,42.02,42.07,41.93,41.99,1110900.0,29.1739,29.2086,29.1114,29.153,1110900.0
2012-10-25 10:00:00,41.99,42.01,41.91,41.93,972700.0,29.153,29.1669,29.0975,29.1114,972700.0
2012-10-25 10:30:00,41.92,41.95,41.77,41.83,1000100.0,29.1044,29.1253,29.0003,29.042,1000100.0
2012-10-25 11:00:00,41.83,41.86,41.7,41.72,597800.0,29.042,29.0628,28.9517,28.9656,597800.0
2012-10-25 11:30:00,41.72,41.76,41.63,41.74,827700.0,28.9656,28.9934,28.9031,28.9795,827700.0
2012-10-25 12:00:00,41.74,41.75,41.7,41.73,344000.0,28.9795,28.9864,28.9517,28.9725,344000.0
2012-10-25 12:30:00,41.74,41.87,41.69,41.87,436700.0,28.9795,29.0697,28.9448,29.0697,436700.0
2012-10-25 13:00:00,41.87,41.89,41.8,41.88,382800.0,29.0697,29.0836,29.0211,29.0767,382800.0
2012-10-25 13:30:00,41.88,41.88,41.8,41.84,351100.0,29.0767,29.0767,29.0211,29.0489,351100.0
2012-10-25 14:00:00,41.85,41.86,41.8,41.84,547900.0,29.0558,29.0628,29.0211,29.0489,547900.0
2012-10-25 14:30:00,41.84,41.91,41.83,41.85,395900.0,29.0489,29.0975,29.042,29.0558,395900.0
2012-10-25 15:00:00,41.85,41.87,41.79,41.8,704800.0,29.0558,29.0697,29.0142,29.0211,704800.0
2012-10-25 15:30:00,41.81,41.85,41.78,41.84,1876400.0,29.0281,29.0558,29.0072,29.0489,1876400.0
2012-10-26 09:30:00,41.59,41.68,41.49,41.53,2310600.0,28.8753,28.9378,28.8059,28.8337,2310600.0
2012-10-26 10:00:00,41.52,41.66,41.47,41.5,1640800.0,28.8267,28.9239,28.792,28.8128,1640800.0
2012-10-26 10:30:00,41.5,41.57,41.4,41.47,816900.0,28.8128,28.8614,28.7434,28.792,816900.0
2012-10-26 11:00:00,41.47,41.53,41.41,41.53,868100.0,28.792,28.8337,28.7504,28.8337,868100.0
2012-10-26 11:30:00,41.53,41.55,41.47,41.49,857300.0,28.8337,28.8476,28.792,28.8059,857300.0
2012-10-26 12:00:00,41.48,41.48,41.38,41.48,808800.0,28.799,28.799,28.7295,28.799,808800.0
2012-10-26 12:30:00,41.47,41.51,41.42,41.5,616800.0,28.792,28.8198,28.7573,28.8128,616800.0
2012-10-26 13:00:00,41.5,41.51,41.42,41.48,874900.0,28.8128,28.8198,28.7573,28.799,874900.0
2012-10-26 13:30:00,41.48,41.55,41.46,41.52,933000.0,28.799,28.8476,28.7851,28.8267,933000.0
2012-10-26 14:00:00,41.51,41.57,41.49,41.55,566200.0,28.8198,28.8614,28.8059,28.8476,566200.0
2012-10-26 14:30:00,41.55,41.62,41.53,41.58,694200.0,28.8476,28.8962,28.8337,28.8684,694200.0
2012-10-26 15:00:00,41.58,41.68,41.58,41.67,800500.0,28.8684,28.9378,28.8684,28.9309,800500.0
2012-10-26 15:30:00,41.66,41.69,41.54,41.54,1529100.0,28.9239,28.9448,28.8406,28.8406,1529100.0
2012-10-31 09:30:00,41.66,41.75,41.59,41.59,1661100.0,28.9239,28.9864,28.8753,28.8753,1661100.0
2012-10-31 10:00:00,41.6,41.62,41.49,41.51,1769300.0,28.8823,28.8962,28.8059,28.8198,1769300.0
2012-10-31 10:30:00,41.52,41.53,41.43,41.45,1105300.0,28.8267,28.8337,28.7642,28.7781,1105300.0
2012-10-31 11:00:00,41.45,41.48,41.37,41.48,1147700.0,28.7781,28.799,28.7226,28.799,1147700.0
2012-10-31 11:30:00,41.48,41.55,41.47,41.53,1299600.0,28.799,28.8476,28.792,28.8337,1299600.0
2012-10-31 12:00:00,41.53,41.54,41.4,41.42,1722100.0,28.8337,28.8406,28.7434,28.7573,1722100.0
2012-10-31 12:30:00,41.41,41.45,41.34,41.45,1666600.0,28.7504,28.7781,28.7018,28.7781,1666600.0
2012-10-31 13:00:00,41.45,41.46,41.42,41.45,565200.0,28.7781,28.7851,28.7573,28.7781,565200.0
2012-10-31 13:30:00,41.46,41.51,41.45,41.49,487300.0,28.7851,28.8198,28.7781,28.8059,487300.0
2012-10-31 14:00:00,41.5,41.54,41.48,41.48,780600.0,28.8128,28.8406,28.799,28.799,780600.0
2012-10-31 14:30:00,41.49,41.52,41.47,41.5,640400.0,28.8059,28.8267,28.792,28.8128,640400.0
2012-10-31 15:00:00,41.49,41.57,41.47,41.56,1483500.0,28.8059,28.8614,28.792,28.8545,1483500.0
2012-10-31 15:30:00,41.55,41.56,41.46,41.47,2938400.0,28.8476,28.8545,28.7851,28.792,2938400.0
2012-11-01 09:30:00,41.83,41.95,41.8,41.94,2149800.0,29.042,29.1253,29.0211,29.1183,2149800.0
2012-11-01 10:00:00,41.94,42.11,41.94,42.08,2228300.0,29.1183,29.2364,29.1183,29.2155,2228300.0
2012-11-01 10:30:00,42.08,42.19,42.08,42.12,1135200.0,29.2155,29.2919,29.2155,29.2433,1135200.0
2012-11-01 11:00:00,42.12,42.14,42.05,42.09,1228900.0,29.2433,29.2572,29.1947,29.2225,1228900.0
2012-11-01 11:30:00,42.08,42.15,42.08,42.13,1029900.0,29.2155,29.2641,29.2155,29.2502,1029900.0
2012-11-01 12:00:00,42.13,42.16,42.11,42.13,701400.0,29.2502,29.2711,29.2364,29.2502,701400.0
2012-11-01 12:30:00,42.13,42.15,42.05,42.05,1048400.0,29.2502,29.2641,29.1947,29.1947,1048400.0
2012-11-01 13:00:00,42.05,42.06,42.01,42.04,891100.0,29.1947,29.2016,29.1669,29.1878,891100.0
2012-11-01 13:30:00,42.04,42.08,42.03,42.07,594700.0,29.1878,29.2155,29.1808,29.2086,594700.0
2012-11-01 14:00:00,42.07,42.14,42.07,42.13,731300.0,29.2086,29.2572,29.2086,29.2502,731300.0
2012-11-01 14:30:00,42.12,42.16,42.09,42.16,704300.0,29.2433,29.2711,29.2225,29.2711,704300.0
2012-11-01 15:00:00,42.16,42.16,42.11,42.14,930000.0,29.2711,29.2711,29.2364,29.2572,930000.0
2012-11-01 15:30:00,42.13,42.16,42.07,42.11,3196100.0,29.2502,29.2711,29.2086,29.2364,3196100.0
2012-11-02 09:30:00,42.32,42.34,42.09,42.17,1812600.0,29.3822,29.396,29.2225,29.278,1812600.0
2012-11-02 10:00:00,42.16,42.18,42.04,42.07,1284200.0,29.2711,29.285,29.1878,29.2086,1284200.0
2012-11-02 10:30:00,42.07,42.11,41.97,42.01,1221300.0,29.2086,29.2364,29.1392,29.1669,1221300.0
2012-11-02 11:00:00,42.01,42.09,41.94,42.05,1389000.0,29.1669,29.2225,29.1183,29.1947,1389000.0
2012-11-02 11:30:00,42.04,42.06,41.98,42.05,1088700.0,29.1878,29.2016,29.1461,29.1947,1088700.0
2012-11-02 12:00:00,42.05,42.07,42.02,42.06,851900.0,29.1947,29.2086,29.1739,29.2016,851900.0
2012-11-02 12:30:00,42.07,42.07,42.03,42.04,476700.0,29.2086,29.2086,29.1808,29.1878,476700.0
2012-11-02 13:00:00,42.03,42.05,41.99,42.03,600000.0,29.1808,29.1947,29.153,29.1808,600000.0
2012-11-02 13:30:00,42.02,42.05,41.92,41.93,767000.0,29.1739,29.1947,29.1044,29.1114,767000.0
2012-11-02 14:00:00,41.93,41.93,41.85,41.91,1599800.0,29.1114,29.1114,29.0558,29.0975,1599800.0
2012-11-02 14:30:00,41.91,41.92,41.78,41.82,907300.0,29.0975,29.1044,29.0072,29.035,907300.0
2012-11-02 15:00:00,41.82,41.85,41.8,41.82,1686600.0,29.035,29.0558,29.0211,29.035,1686600.0
2012-11-02 15:30:00,41.81,41.87,41.74,41.82,3720600.0,29.0281,29.0697,28.9795,29.035,3720600.0
2012-11-05 09:30:00,41.83,41.87,41.73,41.79,1925400.0,29.042,29.0697,28.9725,29.0142,1925400.0
2012-11-05 10:00:00,41.79,41.87,41.75,41.83,1294900.0,29.0142,29.0697,28.9864,29.042,1294900.0
2012-11-05 10:30:00,41.83,41.99,41.82,41.98,1218300.0,29.042,29.153,29.035,29.1461,1218300.0
2012-11-05 11:00:00,41.98,42.03,41.9,41.92,1266500.0,29.1461,29.1808,29.0906,29.1044,1266500.0
2012-11-05 11:30:00,41.92,41.92,41.84,41.88,1197000.0,29.1044,29.1044,29.0489,29.0767,1197000.0
2012-11-05 12:00:00,41.87,41.88,41.82,41.82,619100.0,29.0697,29.0767,29.035,29.035,619100.0
2012-11-05 12:30:00,41.82,41.83,41.76,41.81,840500.0,29.035,29.042,28.9934,29.0281,840500.0
2012-11-05 13:00:00,41.81,41.91,41.81,41.89,761800.0,29.0281,29.0975,29.0281,29.0836,761800.0
2012-11-05 13:30:00,41.89,41.9,41.86,41.88,493700.0,29.0836,29.0906,29.0628,29.0767,493700.0
2012-11-05 14:00:00,41.89,41.93,41.88,41.93,438900.0,29.0836,29.1114,29.0767,29.1114,438900.0
2012-11-05 14:30:00,41.93,41.97,41.92,41.92,810800.0,29.1114,29.1392,29.1044,29.1044,810800.0
2012-11-05 15:00:00,41.92,41.95,41.9,41.94,1024400.0,29.1044,29.1253,29.0906,29.1183,1024400.0
2012-11-05 15:30:00,41.94,42.04,41.9,42.02,2070400.0,29.1183,29.1878,29.0906,29.1739,2070400.0
2012-11-06 09:30:00,42.13,42.21,42.1,42.18,1404200.0,29.2502,29.3058,29.2294,29.285,1404200.0
2012-11-06 10:00:00,42.19,42.19,42.12,42.14,986200.0,29.2919,29.2919,29.2433,29.2572,986200.0
2012-11-06 10:30:00,42.14,42.23,42.09,42.19,888700.0,29.2572,29.3197,29.2225,29.2919,888700.0
2012-11-06 11:00:00,42.19,42.23,42.18,42.2,884300.0,29.2919,29.3197,29.285,29.2988,884300.0
2012-11-06 11:30:00,42.2,42.37,42.2,42.34,1273100.0,29.2988,29.4169,29.2988,29.396,1273100.0
2012-11-06 12:00:00,42.34,42.42,42.33,42.39,942000.0,29.396,29.4516,29.3891,29.4308,942000.0
2012-11-06 12:30:00,42.39,42.42,42.35,42.38,662600.0,29.4308,29.4516,29.403,29.4238,662600.0
2012-11-06 13:00:00,42.37,42.41,42.36,42.39,921400.0,29.4169,29.4446,29.4099,29.4308,921400.0
2012-11-06 13:30:00,42.39,42.43,42.38,42.4,1123600.0,29.4308,29.4585,29.4238,29.4377,1123600.0
2012-11-06 14:00:00,42.39,42.41,42.35,42.39,1739900.0,29.4308,29.4446,29.403,29.4308,1739900.0
2012-11-06 14:30:00,42.39,42.43,42.34,42.37,1219000.0,29.4308,29.4585,29.396,29.4169,1219000.0
2012-11-06 15:00:00,42.37,42.38,42.29,42.31,1517800.0,29.4169,29.4238,29.3613,29.3752,1517800.0
2012-11-06 15:30:00,42.3,42.36,42.27,42.32,3787000.0,29.3683,29.4099,29.3474,29.3822,3787000.0
2012-11-07 09:30:00,41.98,42.0,41.83,41.89,5063700.0,29.1461,29.16,29.042,29.0836,5063700.0
2012-11-07 10:00:00,41.89,41.9,41.7,41.77,2967400.0,29.0836,29.0906,28.9517,29.0003,2967400.0
2012-11-07 10:30:00,41.76,41.84,41.59,41.6,2424900.0,28.9934,29.0489,28.8753,28.8823,2424900.0
2012-11-07 11:00:00,41.6,41.69,41.47,41.49,1827600.0,28.8823,28.9448,28.792,28.8059,1827600.0
2012-11-07 11:30:00,41.5,41.6,41.41,41.59,2881000.0,28.8128,28.8823,28.7504,28.8753,2881000.0
2012-11-07 12:00:00,41.59,41.67,41.57,41.64,1928200.0,28.8753,28.9309,28.8614,28.91,1928200.0
2012-11-07 12:30:00,41.64,41.69,41.63,41.67,1964700.0,28.91,28.9448,28.9031,28.9309,1964700.0
2012-11-07 13:00:00,41.68,41.8,41.66,41.73,1153000.0,28.9378,29.0211,28.9239,28.9725,1153000.0
2012-11-07 13:30:00,41.74,41.79,41.7,41.71,1416700.0,28.9795,29.0142,28.9517,28.9586,1416700.0
2012-11-07 14:00:00,41.71,41.78,41.69,41.72,1600300.0,28.9586,29.0072,28.9448,28.9656,1600300.0
2012-11-07 14:30:00,41.72,41.78,41.65,41.78,3175100.0,28.9656,29.0072,28.917,29.0072,3175100.0
2012-11-07 15:00:00,41.78,41.83,41.71,41.83,1775700.0,29.0072,29.042,28.9586,29.042,1775700.0
2012-11-07 15:30:00,41.83,41.84,41.65,41.66,5193600.0,29.042,29.0489,28.917,28.9239,5193600.0
2012-11-08 09:30:00,41.62,41.87,41.61,41.75,2586700.0,28.8962,29.0697,28.8892,28.9864,2586700.0
2012-11-08 10:00:00,41.75,41.77,41.49,41.54,2866800.0,28.9864,29.0003,28.8059,28.8406,2866800.0
2012-11-08 10:30:00,41.53,41.61,41.42,41.48,1415900.0,28.8337,28.8892,28.7573,28.799,1415900.0
2012-11-08 11:00:00,41.49,41.53,41.41,41.51,1817300.0,28.8059,28.8337,28.7504,28.8198,1817300.0
2012-11-08 11:30:00,41.51,41.51,41.4,41.5,1300700.0,28.8198,28.8198,28.7434,28.8128,1300700.0
2012-11-08 12:00:00,41.49,41.5,41.4,41.43,1187000.0,28.8059,28.8128,28.7434,28.7642,1187000.0
2012-11-08 12:30:00,41.44,41.44,41.28,41.34,3374100.0,28.7712,28.7712,28.6601,28.7018,3374100.0
2012-11-08 13:00:00,41.34,41.35,41.15,41.16,2199100.0,28.7018,28.7087,28.5698,28.5768,2199100.0
2012-11-08 13:30:00,41.16,41.32,41.12,41.3,2209100.0,28.5768,28.6879,28.549,28.674,2209100.0
2012-11-08 14:00:00,41.31,41.32,41.16,41.18,4528400.0,28.6809,28.6879,28.5768,28.5907,4528400.0
2012-11-08 14:30:00,41.18,41.26,41.12,41.23,1063200.0,28.5907,28.6462,28.549,28.6254,1063200.0
2012-11-08 15:00:00,41.23,41.32,41.22,41.28,1892800.0,28.6254,28.6879,28.6184,28.6601,1892800.0
2012-11-08 15:30:00,41.28,41.3,41.15,41.15,3931400.0,28.6601,28.674,28.5698,28.5698,3931400.0
2012-11-09 09:30:00,41.24,41.32,41.18,41.24,5862100.0,28.6323,28.6879,28.5907,28.6323,5862100.0
2012-11-09 10:00:00,41.24,41.41,41.23,41.36,2413900.0,28.6323,28.7504,28.6254,28.7156,2413900.0
2012-11-09 10:30:00,41.37,41.45,41.32,41.38,1966800.0,28.7226,28.7781,28.6879,28.7295,1966800.0
2012-11-09 11:00:00,41.39,41.47,41.36,41.41,1671200.0,28.7365,28.792,28.7156,28.7504,1671200.0
2012-11-09 11:30:00,41.41,41.5,41.39,41.46,2110600.0,28.7504,28.8128,28.7365,28.7851,2110600.0
2012-11-09 12:00:00,41.46,41.6,41.46,41.58,1631300.0,28.7851,28.8823,28.7851,28.8684,1631300.0
2012-11-09 12:30:00,41.58,41.6,41.52,41.53,1417000.0,28.8684,28.8823,28.8267,28.8337,1417000.0
2012-11-09 13:00:00,41.53,41.57,41.33,41.34,1521100.0,28.8337,28.8614,28.6948,28.7018,1521100.0
2012-11-09 13:30:00,41.34,41.43,41.29,41.39,2790500.0,28.7018,28.7642,28.667,28.7365,2790500.0
2012-11-09 14:00:00,41.39,41.44,41.32,41.44,1830600.0,28.7365,28.7712,28.6879,28.7712,1830600.0
2012-11-09 14:30:00,41.44,41.5,41.34,41.35,1416700.0,28.7712,28.8128,28.7018,28.7087,1416700.0
2012-11-09 15:00:00,41.35,41.37,41.29,41.35,2467300.0,28.7087,28.7226,28.667,28.7087,2467300.0
2012-11-09 15:30:00,41.36,41.41,41.22,41.31,4705100.0,28.7156,28.7504,28.6184,28.6809,4705100.0
2012-11-12 09:30:00,41.46,41.53,41.39,41.49,2910900.0,28.7851,28.8337,28.7365,28.8059,2910900.0
2012-11-12 10:00:00,41.48,41.5,41.42,41.47,1015000.0,28.799,28.8128,28.7573,28.792,1015000.0
2012-11-12 10:30:00,41.46,41.5,41.36,41.39,609700.0,28.7851,28.8128,28.7156,28.7365,609700.0
2012-11-12 11:00:00,41.38,41.42,41.36,41.42,647000.0,28.7295,28.7573,28.7156,28.7573,647000.0
2012-11-12 11:30:00,41.41,41.44,41.38,41.39,569800.0,28.7504,28.7712,28.7295,28.7365,569800.0
2012-11-12 12:00:00,41.39,41.43,41.38,41.43,560200.0,28.7365,28.7642,28.7295,28.7642,560200.0
2012-11-12 12:30:00,41.43,41.5,41.43,41.49,427400.0,28.7642,28.8128,28.7642,28.8059,427400.0
2012-11-12 13:00:00,41.5,41.56,41.5,41.52,559900.0,28.8128,28.8545,28.8128,28.8267,559900.0
2012-11-12 13:30:00,41.53,41.54,41.5,41.52,387400.0,28.8337,28.8406,28.8128,28.8267,387400.0
2012-11-12 14:00:00,41.52,41.52,41.47,41.5,614400.0,28.8267,28.8267,28.792,28.8128,614400.0
2012-11-12 14:30:00,41.49,41.49,41.41,41.44,449800.0,28.8059,28.8059,28.7504,28.7712,449800.0
2012-11-12 15:00:00,41.45,41.48,41.42,41.45,921700.0,28.7781,28.799,28.7573,28.7781,921700.0
2012-11-12 15:30:00,41.45,41.5,41.42,41.42,1248400.0,28.7781,28.8128,28.7573,28.7573,1248400.0
2012-11-13 09:30:00,40.93,41.05,40.81,41.01,1943600.0,28.4171,28.5004,28.3338,28.4726,1943600.0
2012-11-13 10:00:00,41.0,41.02,40.87,40.9,2095600.0,28.4657,28.4796,28.3754,28.3963,2095600.0
2012-11-13 10:30:00,40.9,41.11,40.89,41.11,1569500.0,28.3963,28.5421,28.3893,28.5421,1569500.0
2012-11-13 11:00:00,41.1,41.14,41.07,41.09,1399400.0,28.5351,28.5629,28.5143,28.5282,1399400.0
2012-11-13 11:30:00,41.1,41.17,41.08,41.17,748600.0,28.5351,28.5837,28.5212,28.5837,748600.0
2012-11-13 12:00:00,41.16,41.18,41.09,41.11,475900.0,28.5768,28.5907,28.5282,28.5421,475900.0
2012-11-13 12:30:00,41.11,41.12,41.04,41.08,577700.0,28.5421,28.549,28.4935,28.5212,577700.0
2012-11-13 13:00:00,41.08,41.19,41.06,41.16,375300.0,28.5212,28.5976,28.5074,28.5768,375300.0
2012-11-13 13:30:00,41.17,41.24,41.14,41.23,333100.0,28.5837,28.6323,28.5629,28.6254,333100.0
2012-11-13 14:00:00,41.23,41.26,41.2,41.23,515500.0,28.6254,28.6462,28.6046,28.6254,515500.0
2012-11-13 14:30:00,41.24,41.24,41.15,41.17,811500.0,28.6323,28.6323,28.5698,28.5837,811500.0
2012-11-13 15:00:00,41.17,41.21,41.01,41.05,1028200.0,28.5837,28.6115,28.4726,28.5004,1028200.0
2012-11-13 15:30:00,41.05,41.1,40.99,41.04,1885500.0,28.5004,28.5351,28.4588,28.4935,1885500.0
2012-11-14 09:30:00,41.11,41.16,40.9,40.97,1473900.0,28.5421,28.5768,28.3963,28.4449,1473900.0
2012-11-14 10:00:00,40.97,41.05,40.85,40.85,1677800.0,28.4449,28.5004,28.3616,28.3616,1677800.0
2012-11-14 10:30:00,40.85,40.88,40.66,40.72,2109400.0,28.3616,28.3824,28.2296,28.2713,2109400.0
2012-11-14 11:00:00,40.73,40.82,40.68,40.81,1445300.0,28.2782,28.3407,28.2435,28.3338,1445300.0
2012-11-14 11:30:00,40.81,40.87,40.72,40.85,579900.0,28.3338,28.3754,28.2713,28.3616,579900.0
2012-11-14 12:00:00,40.86,40.87,40.71,40.78,472500.0,28.3685,28.3754,28.2644,28.313,472500.0
2012-11-14 12:30:00,40.77,40.79,40.69,40.7,1313600.0,28.306,28.3199,28.2505,28.2574,1313600.0
2012-11-14 13:00:00,40.71,40.82,40.68,40.75,524000.0,28.2644,28.3407,28.2435,28.2921,524000.0
2012-11-14 13:30:00,40.76,40.85,40.74,40.81,731800.0,28.2991,28.3616,28.2852,28.3338,731800.0
2012-11-14 14:00:00,40.81,40.88,40.63,40.72,3743900.0,28.3338,28.3824,28.2088,28.2713,3743900.0
2012-11-14 14:30:00,40.72,40.73,40.63,40.64,1188000.0,28.2713,28.2782,28.2088,28.2158,1188000.0
2012-11-14 15:00:00,40.63,40.64,40.47,40.54,1722600.0,28.2088,28.2158,28.0977,28.1463,1722600.0
2012-11-14 15:30:00,40.55,40.55,40.36,40.44,3078100.0,28.1533,28.1533,28.0214,28.0769,3078100.0
2012-11-15 09:30:00,40.52,40.69,40.45,40.51,1741600.0,28.1324,28.2505,28.0838,28.1255,1741600.0
2012-11-15 10:00:00,40.5,40.65,40.41,40.55,2776500.0,28.1186,28.2227,28.0561,28.1533,2776500.0
2012-11-15 10:30:00,40.55,40.6,40.47,40.47,1598900.0,28.1533,28.188,28.0977,28.0977,1598900.0
2012-11-15 11:00:00,40.48,40.55,40.44,40.47,1088900.0,28.1047,28.1533,28.0769,28.0977,1088900.0
2012-11-15 11:30:00,40.47,40.5,40.35,40.41,1993100.0,28.0977,28.1186,28.0144,28.0561,1993100.0
2012-11-15 12:00:00,40.41,40.43,40.35,40.37,1073700.0,28.0561,28.07,28.0144,28.0283,1073700.0
2012-11-15 12:30:00,40.37,40.46,40.35,40.4,629400.0,28.0283,28.0908,28.0144,28.0491,629400.0
2012-11-15 13:00:00,40.4,40.54,40.37,40.54,865800.0,28.0491,28.1463,28.0283,28.1463,865800.0
2012-11-15 13:30:00,40.55,40.71,40.52,40.63,821800.0,28.1533,28.2644,28.1324,28.2088,821800.0
2012-11-15 14:00:00,40.62,40.62,40.52,40.57,1024300.0,28.2019,28.2019,28.1324,28.1672,1024300.0
2012-11-15 14:30:00,40.56,40.6,40.51,40.58,658000.0,28.1602,28.188,28.1255,28.1741,658000.0
2012-11-15 15:00:00,40.57,40.58,40.45,40.48,1242600.0,28.1672,28.1741,28.0838,28.1047,1242600.0
2012-11-15 15:30:00,40.47,40.65,40.45,40.56,2354300.0,28.0977,28.2227,28.0838,28.1602,2354300.0
2012-11-16 09:30:00,40.54,40.57,40.38,40.44,1956400.0,28.1463,28.1672,28.0352,28.0769,1956400.0
2012-11-16 10:00:00,40.43,40.46,40.27,40.4,2244500.0,28.07,28.0908,27.9589,28.0491,2244500.0
2012-11-16 10:30:00,40.41,40.46,40.35,40.37,958600.0,28.0561,28.0908,28.0144,28.0283,958600.0
2012-11-16 11:00:00,40.37,40.41,40.19,40.21,1958100.0,28.0283,28.0561,27.9033,27.9172,1958100.0
2012-11-16 11:30:00,40.21,40.55,40.19,40.54,2779900.0,27.9172,28.1533,27.9033,28.1463,2779900.0
2012-11-16 12:00:00,40.54,40.58,40.47,40.54,1538000.0,28.1463,28.1741,28.0977,28.1463,1538000.0
2012-11-16 12:30:00,40.54,40.66,40.54,40.57,1142500.0,28.1463,28.2296,28.1463,28.1672,1142500.0
2012-11-16 13:00:00,40.57,40.59,40.49,40.57,754000.0,28.1672,28.181,28.1116,28.1672,754000.0
2012-11-16 13:30:00,40.57,40.61,40.5,40.59,1203700.0,28.1672,28.1949,28.1186,28.181,1203700.0
2012-11-16 14:00:00,40.59,40.61,40.45,40.46,1326900.0,28.181,28.1949,28.0838,28.0908,1326900.0
2012-11-16 14:30:00,40.46,40.53,40.39,40.5,873400.0,28.0908,28.1394,28.0422,28.1186,873400.0
2012-11-16 15:00:00,40.5,40.6,40.46,40.59,1251000.0,28.1186,28.188,28.0908,28.181,1251000.0
2012-11-16 15:30:00,40.58,40.7,40.57,40.68,1948300.0,28.1741,28.2574,28.1672,28.2435,1948300.0
2012-11-19 09:30:00,41.02,41.22,41.01,41.2,1756000.0,28.4796,28.6184,28.4726,28.6046,1756000.0
2012-11-19 10:00:00,41.2,41.25,41.13,41.2,1590700.0,28.6046,28.6393,28.556,28.6046,1590700.0
2012-11-19 10:30:00,41.2,41.29,41.2,41.27,1643300.0,28.6046,28.667,28.6046,28.6532,1643300.0
2012-11-19 11:00:00,41.27,41.3,41.23,41.28,1325100.0,28.6532,28.674,28.6254,28.6601,1325100.0
2012-11-19 11:30:00,41.28,41.3,41.24,41.26,597900.0,28.6601,28.674,28.6323,28.6462,597900.0
2012-11-19 12:00:00,41.27,41.33,41.27,41.3,1136900.0,28.6532,28.6948,28.6532,28.674,1136900.0
2012-11-19 12:30:00,41.31,41.31,41.25,41.27,491200.0,28.6809,28.6809,28.6393,28.6532,491200.0
2012-11-19 13:00:00,41.28,41.28,41.2,41.23,345200.0,28.6601,28.6601,28.6046,28.6254,345200.0
2012-11-19 13:30:00,41.24,41.25,41.21,41.24,414900.0,28.6323,28.6393,28.6115,28.6323,414900.0
2012-11-19 14:00:00,41.24,41.27,41.24,41.25,797800.0,28.6323,28.6532,28.6323,28.6393,797800.0
2012-11-19 14:30:00,41.25,41.33,41.23,41.3,1182300.0,28.6393,28.6948,28.6254,28.674,1182300.0
2012-11-19 15:00:00,41.3,41.34,41.26,41.32,672000.0,28.674,28.7018,28.6462,28.6879,672000.0
2012-11-19 15:30:00,41.33,41.4,41.27,41.39,1686100.0,28.6948,28.7434,28.6532,28.7365,1686100.0
2012-11-20 09:30:00,41.06,41.1,40.98,41.09,2527700.0,28.5074,28.5351,28.4518,28.5282,2527700.0
2012-11-20 10:00:00,41.08,41.2,41.06,41.16,1800100.0,28.5212,28.6046,28.5074,28.5768,1800100.0
2012-11-20 10:30:00,41.16,41.22,41.12,41.12,1455400.0,28.5768,28.6184,28.549,28.549,1455400.0
2012-11-20 11:00:00,41.13,41.2,41.1,41.18,1382000.0,28.556,28.6046,28.5351,28.5907,1382000.0
2012-11-20 11:30:00,41.18,41.25,41.15,41.24,907200.0,28.5907,28.6393,28.5698,28.6323,907200.0
2012-11-20 12:00:00,41.24,41.26,41.16,41.19,706600.0,28.6323,28.6462,28.5768,28.5976,706600.0
2012-11-20 12:30:00,41.18,41.21,41.15,41.2,769900.0,28.5907,28.6115,28.5698,28.6046,769900.0
2012-11-20 13:00:00,41.2,41.21,40.95,40.95,2152400.0,28.6046,28.6115,28.431,28.431,2152400.0
2012-11-20 13:30:00,40.95,41.13,40.95,41.13,851100.0,28.431,28.556,28.431,28.556,851100.0
2012-11-20 14:00:00,41.13,41.21,41.1,41.21,817500.0,28.556,28.6115,28.5351,28.6115,817500.0
2012-11-20 14:30:00,41.2,41.22,41.15,41.19,1188400.0,28.6046,28.6184,28.5698,28.5976,1188400.0
2012-11-20 15:00:00,41.19,41.25,41.18,41.22,664900.0,28.5976,28.6393,28.5907,28.6184,664900.0
2012-11-20 15:30:00,41.22,41.31,41.21,41.31,2114900.0,28.6184,28.6809,28.6115,28.6809,2114900.0
2012-11-21 09:30:00,41.15,41.23,41.1,41.1,2111800.0,28.5698,28.6254,28.5351,28.5351,2111800.0
2012-11-21 10:00:00,41.1,41.13,41.04,41.09,1427600.0,28.5351,28.556,28.4935,28.5282,1427600.0
2012-11-21 10:30:00,41.09,41.14,41.07,41.14,785200.0,28.5282,28.5629,28.5143,28.5629,785200.0
2012-11-21 11:00:00,41.14,41.2,41.11,41.2,883800.0,28.5629,28.6046,28.5421,28.6046,883800.0
2012-11-21 11:30:00,41.2,41.22,41.17,41.17,1139000.0,28.6046,28.6184,28.5837,28.5837,1139000.0
2012-11-21 12:00:00,41.18,41.26,41.17,41.24,487800.0,28.5907,28.6462,28.5837,28.6323,487800.0
2012-11-21 12:30:00,41.23,41.29,41.22,41.28,471600.0,28.6254,28.667,28.6184,28.6601,471600.0
2012-11-21 13:00:00,41.29,41.3,41.27,41.27,450100.0,28.667,28.674,28.6532,28.6532,450100.0
2012-11-21 13:30:00,41.28,41.32,41.27,41.28,378500.0,28.6601,28.6879,28.6532,28.6601,378500.0
2012-11-21 14:00:00,41.28,41.28,41.21,41.25,765500.0,28.6601,28.6601,28.6115,28.6393,765500.0
2012-11-21 14:30:00,41.24,41.25,41.22,41.23,389700.0,28.6323,28.6393,28.6184,28.6254,389700.0
2012-11-21 15:00:00,41.24,41.28,41.23,41.25,770800.0,28.6323,28.6601,28.6254,28.6393,770800.0
2012-11-21 15:30:00,41.24,41.27,41.21,41.25,1460600.0,28.6323,28.6532,28.6115,28.6393,1460600.0
2012-11-23 09:30:00,41.73,41.8,41.7,41.79,1418300.0,28.9725,29.0211,28.9517,29.0142,1418300.0
2012-11-23 10:00:00,41.8,41.94,41.8,41.91,739600.0,29.0211,29.1183,29.0211,29.0975,739600.0
2012-11-23 10:30:00,41.91,41.93,41.85,41.88,552600.0,29.0975,29.1114,29.0558,29.0767,552600.0
2012-11-23 11:00:00,41.88,41.91,41.86,41.86,541600.0,29.0767,29.0975,29.0628,29.0628,541600.0
2012-11-23 11:30:00,41.87,41.9,41.82,41.84,335400.0,29.0697,29.0906,29.035,29.0489,335400.0
2012-11-23 12:00:00,41.84,41.87,41.81,41.86,378800.0,29.0489,29.0697,29.0281,29.0628,378800.0
2012-11-23 12:30:00,41.87,41.93,41.85,41.92,622800.0,29.0697,29.1114,29.0558,29.1044,622800.0
2012-11-26 09:30:00,41.74,41.79,41.66,41.75,1126800.0,28.9795,29.0142,28.9239,28.9864,1126800.0
2012-11-26 10:00:00,41.76,41.82,41.74,41.79,1197600.0,28.9934,29.035,28.9795,29.0142,1197600.0
2012-11-26 10:30:00,41.79,41.83,41.75,41.76,661200.0,29.0142,29.042,28.9864,28.9934,661200.0
2012-11-26 11:00:00,41.77,41.78,41.69,41.72,515300.0,29.0003,29.0072,28.9448,28.9656,515300.0
2012-11-26 11:30:00,41.72,41.79,41.71,41.77,641900.0,28.9656,29.0142,28.9586,29.0003,641900.0
2012-11-26 12:00:00,41.77,41.79,41.75,41.76,916300.0,29.0003,29.0142,28.9864,28.9934,916300.0
2012-11-26 12:30:00,41.77,41.85,41.73,41.85,828400.0,29.0003,29.0558,28.9725,29.0558,828400.0
2012-11-26 13:00:00,41.84,41.89,41.82,41.88,572000.0,29.0489,29.0836,29.035,29.0767,572000.0
2012-11-26 13:30:00,41.88,41.9,41.83,41.84,533500.0,29.0767,29.0906,29.042,29.0489,533500.0
2012-11-26 14:00:00,41.84,41.87,41.81,41.83,497800.0,29.0489,29.0697,29.0281,29.042,497800.0
2012-11-26 14:30:00,41.84,41.9,41.83,41.88,699900.0,29.0489,29.0906,29.042,29.0767,699900.0
2012-11-26 15:00:00,41.87,41.89,41.83,41.87,797300.0,29.0697,29.0836,29.042,29.0697,797300.0
2012-11-26 15:30:00,41.87,41.93,41.84,41.93,2024000.0,29.0697,29.1114,29.0489,29.1114,2024000.0
2012-11-27 09:30:00,41.9,41.93,41.82,41.91,1330700.0,29.0906,29.1114,29.035,29.0975,1330700.0
2012-11-27 10:00:00,41.91,41.93,41.73,41.74,1136900.0,29.0975,29.1114,28.9725,28.9795,1136900.0
2012-11-27 10:30:00,41.74,41.8,41.7,41.78,730700.0,28.9795,29.0211,28.9517,29.0072,730700.0
2012-11-27 11:00:00,41.78,41.82,41.77,41.8,465000.0,29.0072,29.035,29.0003,29.0211,465000.0
2012-11-27 11:30:00,41.8,41.89,41.77,41.86,856800.0,29.0211,29.0836,29.0003,29.0628,856800.0
2012-11-27 12:00:00,41.86,41.89,41.81,41.83,411300.0,29.0628,29.0836,29.0281,29.042,411300.0
2012-11-27 12:30:00,41.83,41.86,41.79,41.85,288600.0,29.042,29.0628,29.0142,29.0558,288600.0
2012-11-27 13:00:00,41.84,41.84,41.73,41.75,633500.0,29.0489,29.0489,28.9725,28.9864,633500.0
2012-11-27 13:30:00,41.76,41.78,41.73,41.76,416700.0,28.9934,29.0072,28.9725,28.9934,416700.0
2012-11-27 14:00:00,41.76,41.8,41.63,41.66,722000.0,28.9934,29.0211,28.9031,28.9239,722000.0
2012-11-27 14:30:00,41.65,41.7,41.59,41.69,705300.0,28.917,28.9517,28.8753,28.9448,705300.0
2012-11-27 15:00:00,41.69,41.72,41.63,41.66,797800.0,28.9448,28.9656,28.9031,28.9239,797800.0
2012-11-27 15:30:00,41.67,41.68,41.56,41.59,1280700.0,28.9309,28.9378,28.8545,28.8753,1280700.0
2012-11-28 09:30:00,41.33,41.36,41.23,41.32,1732100.0,28.6948,28.7156,28.6254,28.6879,1732100.0
2012-11-28 10:00:00,41.31,41.43,41.19,41.37,1636200.0,28.6809,28.7642,28.5976,28.7226,1636200.0
2012-11-28 10:30:00,41.38,41.58,41.38,41.55,1851500.0,28.7295,28.8684,28.7295,28.8476,1851500.0
2012-11-28 11:00:00,41.55,41.64,41.52,41.61,1634800.0,28.8476,28.91,28.8267,28.8892,1634800.0
2012-11-28 11:30:00,41.62,41.62,41.52,41.54,1255400.0,28.8962,28.8962,28.8267,28.8406,1255400.0
2012-11-28 12:00:00,41.54,41.7,41.47,41.67,1546300.0,28.8406,28.9517,28.792,28.9309,1546300.0
2012-11-28 12:30:00,41.67,41.75,41.62,41.66,885200.0,28.9309,28.9864,28.8962,28.9239,885200.0
2012-11-28 13:00:00,41.66,41.67,41.61,41.65,677700.0,28.9239,28.9309,28.8892,28.917,677700.0
2012-11-28 13:30:00,41.65,41.72,41.63,41.66,694900.0,28.917,28.9656,28.9031,28.9239,694900.0
2012-11-28 14:00:00,41.65,41.67,41.61,41.62,537100.0,28.917,28.9309,28.8892,28.8962,537100.0
2012-11-28 14:30:00,41.61,41.69,41.61,41.64,604800.0,28.8892,28.9448,28.8892,28.91,604800.0
2012-11-28 15:00:00,41.64,41.74,41.64,41.74,806700.0,28.91,28.9795,28.91,28.9795,806700.0
2012-11-28 15:30:00,41.73,41.83,41.73,41.8,1639900.0,28.9725,29.042,28.9725,29.0211,1639900.0
2012-11-29 09:30:00,42.03,42.15,42.02,42.11,1611800.0,29.1808,29.2641,29.1739,29.2364,1611800.0
2012-11-29 10:00:00,42.11,42.17,41.96,42.01,1233800.0,29.2364,29.278,29.1322,29.1669,1233800.0
2012-11-29 10:30:00,42.01,42.08,41.96,42.06,693200.0,29.1669,29.2155,29.1322,29.2016,693200.0
2012-11-29 11:00:00,42.06,42.12,42.04,42.07,428400.0,29.2016,29.2433,29.1878,29.2086,428400.0
2012-11-29 11:30:00,42.08,42.09,41.86,41.93,1567500.0,29.2155,29.2225,29.0628,29.1114,1567500.0
2012-11-29 12:00:00,41.94,42.07,41.91,42.05,756100.0,29.1183,29.2086,29.0975,29.1947,756100.0
2012-11-29 12:30:00,42.06,42.08,42.03,42.05,536900.0,29.2016,29.2155,29.1808,29.1947,536900.0
2012-11-29 13:00:00,42.05,42.12,42.02,42.12,532800.0,29.1947,29.2433,29.1739,29.2433,532800.0
2012-11-29 13:30:00,42.11,42.22,42.11,42.19,838100.0,29.2364,29.3127,29.2364,29.2919,838100.0
2012-11-29 14:00:00,42.19,42.21,42.15,42.16,626200.0,29.2919,29.3058,29.2641,29.2711,626200.0
2012-11-29 14:30:00,42.15,42.2,42.15,42.16,956900.0,29.2641,29.2988,29.2641,29.2711,956900.0
2012-11-29 15:00:00,42.16,42.18,42.08,42.13,1653400.0,29.2711,29.285,29.2155,29.2502,1653400.0
2012-11-29 15:30:00,42.12,42.15,42.07,42.08,2916500.0,29.2433,29.2641,29.2086,29.2155,2916500.0
2012-11-30 09:30:00,42.18,42.19,42.05,42.11,3053300.0,29.285,29.2919,29.1947,29.2364,3053300.0
2012-11-30 10:00:00,42.11,42.17,42.05,42.1,2338900.0,29.2364,29.278,29.1947,29.2294,2338900.0
2012-11-30 10:30:00,42.1,42.11,42.01,42.09,1851500.0,29.2294,29.2364,29.1669,29.2225,1851500.0
2012-11-30 11:00:00,42.08,42.11,41.96,41.97,3409300.0,29.2155,29.2364,29.1322,29.1392,3409300.0
2012-11-30 11:30:00,41.97,42.03,41.93,42.02,1583900.0,29.1392,29.1808,29.1114,29.1739,1583900.0
2012-11-30 12:00:00,42.02,42.05,41.99,42.04,923900.0,29.1739,29.1947,29.153,29.1878,923900.0
2012-11-30 12:30:00,42.04,42.1,42.01,42.04,659700.0,29.1878,29.2294,29.1669,29.1878,659700.0
2012-11-30 13:00:00,42.04,42.12,42.04,42.11,659200.0,29.1878,29.2433,29.1878,29.2364,659200.0
2012-11-30 13:30:00,42.11,42.12,42.07,42.08,633400.0,29.2364,29.2433,29.2086,29.2155,633400.0
2012-11-30 14:00:00,42.08,42.16,42.07,42.13,1867800.0,29.2155,29.2711,29.2086,29.2502,1867800.0
2012-11-30 14:30:00,42.13,42.15,42.03,42.03,3541400.0,29.2502,29.2641,29.1808,29.1808,3541400.0
2012-11-30 15:00:00,42.03,42.07,42.01,42.04,1919000.0,29.1808,29.2086,29.1669,29.1878,1919000.0
2012-11-30 15:30:00,42.04,42.13,42.01,42.03,5793800.0,29.1878,29.2502,29.1669,29.1808,5793800.0
2012-12-03 09:30:00,42.33,42.33,42.19,42.26,2277200.0,29.3891,29.3891,29.2919,29.3405,2277200.0
2012-12-03 10:00:00,42.25,42.27,42.17,42.21,2899400.0,29.3336,29.3474,29.278,29.3058,2899400.0
2012-12-03 10:30:00,42.21,42.23,42.12,42.15,1787500.0,29.3058,29.3197,29.2433,29.2641,1787500.0
2012-12-03 11:00:00,42.15,42.19,42.12,42.16,934200.0,29.2641,29.2919,29.2433,29.2711,934200.0
2012-12-03 11:30:00,42.16,42.26,42.13,42.26,2820500.0,29.2711,29.3405,29.2502,29.3405,2820500.0
2012-12-03 12:00:00,42.26,42.28,42.23,42.26,771700.0,29.3405,29.3544,29.3197,29.3405,771700.0
2012-12-03 12:30:00,42.26,42.28,42.2,42.22,759500.0,29.3405,29.3544,29.2988,29.3127,759500.0
2012-12-03 13:00:00,42.21,42.22,42.13,42.16,754500.0,29.3058,29.3127,29.2502,29.2711,754500.0
2012-12-03 13:30:00,42.17,42.17,42.08,42.15,819600.0,29.278,29.278,29.2155,29.2641,819600.0
2012-12-03 14:00:00,42.15,42.19,42.11,42.12,884400.0,29.2641,29.2919,29.2364,29.2433,884400.0
2012-12-03 14:30:00,42.11,42.14,42.08,42.13,1133500.0,29.2364,29.2572,29.2155,29.2502,1133500.0
2012-12-03 15:00:00,42.12,42.19,42.05,42.07,4026800.0,29.2433,29.2919,29.1947,29.2086,4026800.0
2012-12-03 15:30:00,42.08,42.13,42.01,42.02,3050500.0,29.2155,29.2502,29.1669,29.1739,3050500.0
2012-12-04 09:30:00,42.19,42.34,42.14,42.3,2602800.0,29.2919,29.396,29.2572,29.3683,2602800.0
2012-12-04 10:00:00,42.29,42.37,42.25,42.27,2276400.0,29.3613,29.4169,29.3336,29.3474,2276400.0
2012-12-04 10:30:00,42.27,42.3,42.23,42.28,2115100.0,29.3474,29.3683,29.3197,29.3544,2115100.0
2012-12-04 11:00:00,42.29,42.3,42.2,42.22,1286800.0,29.3613,29.3683,29.2988,29.3127,1286800.0
2012-12-04 11:30:00,42.21,42.3,42.18,42.25,1010000.0,29.3058,29.3683,29.285,29.3336,1010000.0
2012-12-04 12:00:00,42.26,42.29,42.16,42.26,2009000.0,29.3405,29.3613,29.2711,29.3405,2009000.0
2012-12-04 12:30:00,42.26,42.29,42.19,42.19,1703200.0,29.3405,29.3613,29.2919,29.2919,1703200.0
2012-12-04 13:00:00,42.19,42.23,42.13,42.21,1023400.0,29.2919,29.3197,29.2502,29.3058,1023400.0
2012-12-04 13:30:00,42.22,42.3,42.18,42.25,687900.0,29.3127,29.3683,29.285,29.3336,687900.0
2012-12-04 14:00:00,42.26,42.29,42.22,42.22,628500.0,29.3405,29.3613,29.3127,29.3127,628500.0
2012-12-04 14:30:00,42.21,42.26,42.19,42.2,819200.0,29.3058,29.3405,29.2919,29.2988,819200.0
2012-12-04 15:00:00,42.21,42.29,42.2,42.24,1397000.0,29.3058,29.3613,29.2988,29.3266,1397000.0
2012-12-04 15:30:00,42.24,42.24,42.13,42.13,3156300.0,29.3266,29.3266,29.2502,29.2502,3156300.0
2012-12-05 09:30:00,42.58,42.68,42.53,42.57,1299700.0,29.5627,29.6321,29.528,29.5557,1299700.0
2012-12-05 10:00:00,42.58,42.69,42.57,42.61,3166000.0,29.5627,29.639,29.5557,29.5835,3166000.0
2012-12-05 10:30:00,42.61,42.65,42.46,42.53,1236500.0,29.5835,29.6113,29.4794,29.528,1236500.0
2012-12-05 11:00:00,42.52,42.62,42.5,42.58,919800.0,29.521,29.5904,29.5071,29.5627,919800.0
2012-12-05 11:30:00,42.6,42.74,42.6,42.72,1703700.0,29.5766,29.6738,29.5766,29.6599,1703700.0
2012-12-05 12:00:00,42.72,42.81,42.72,42.73,552700.0,29.6599,29.7224,29.6599,29.6668,552700.0
2012-12-05 12:30:00,42.73,42.83,42.73,42.82,687900.0,29.6668,29.7362,29.6668,29.7293,687900.0
2012-12-05 13:00:00,42.82,42.84,42.76,42.81,661600.0,29.7293,29.7432,29.6876,29.7224,661600.0
2012-12-05 13:30:00,42.8,42.82,42.73,42.73,514600.0,29.7154,29.7293,29.6668,29.6668,514600.0
2012-12-05 14:00:00,42.74,42.83,42.73,42.77,887300.0,29.6738,29.7362,29.6668,29.6946,887300.0
2012-12-05 14:30:00,42.76,42.81,42.72,42.72,1034100.0,29.6876,29.7224,29.6599,29.6599,1034100.0
2012-12-05 15:00:00,42.73,42.8,42.72,42.75,1156400.0,29.6668,29.7154,29.6599,29.6807,1156400.0
2012-12-05 15:30:00,42.74,42.75,42.58,42.6,2458500.0,29.6738,29.6807,29.5627,29.5766,2458500.0
2012-12-06 09:30:00,42.69,42.79,42.66,42.71,2433900.0,29.639,29.7085,29.6182,29.6529,2433900.0
2012-12-06 10:00:00,42.71,42.75,42.65,42.72,1864400.0,29.6529,29.6807,29.6113,29.6599,1864400.0
2012-12-06 10:30:00,42.72,42.84,42.7,42.82,746300.0,29.6599,29.7432,29.646,29.7293,746300.0
2012-12-06 11:00:00,42.83,42.84,42.76,42.79,1347800.0,29.7362,29.7432,29.6876,29.7085,1347800.0
2012-12-06 11:30:00,42.79,42.84,42.78,42.8,621100.0,29.7085,29.7432,29.7015,29.7154,621100.0
2012-12-06 12:00:00,42.8,42.82,42.71,42.72,440400.0,29.7154,29.7293,29.6529,29.6599,440400.0
2012-12-06 12:30:00,42.71,42.74,42.68,42.68,466100.0,29.6529,29.6738,29.6321,29.6321,466100.0
2012-12-06 13:00:00,42.68,42.8,42.67,42.76,483300.0,29.6321,29.7154,29.6252,29.6876,483300.0
2012-12-06 13:30:00,42.76,42.81,42.75,42.81,200400.0,29.6876,29.7224,29.6807,29.7224,200400.0
2012-12-06 14:00:00,42.81,42.84,42.78,42.84,4463200.0,29.7224,29.7432,29.7015,29.7432,4463200.0
2012-12-06 14:30:00,42.83,42.87,42.82,42.85,593300.0,29.7362,29.764,29.7293,29.7501,593300.0
2012-12-06 15:00:00,42.84,42.86,42.81,42.84,433200.0,29.7432,29.7571,29.7224,29.7432,433200.0
2012-12-06 15:30:00,42.84,42.95,42.82,42.92,1189800.0,29.7432,29.8196,29.7293,29.7987,1189800.0
2012-12-07 09:30:00,43.02,43.03,42.91,42.94,1265400.0,29.8682,29.8751,29.7918,29.8126,1265400.0
2012-12-07 10:00:00,42.95,42.99,42.88,42.91,1120700.0,29.8196,29.8473,29.771,29.7918,1120700.0
2012-12-07 10:30:00,42.91,42.93,42.84,42.89,715600.0,29.7918,29.8057,29.7432,29.7779,715600.0
2012-12-07 11:00:00,42.89,42.97,42.84,42.93,3611500.0,29.7779,29.8334,29.7432,29.8057,3611500.0
2012-12-07 11:30:00,42.94,42.96,42.88,42.9,1216900.0,29.8126,29.8265,29.771,29.7848,1216900.0
2012-12-07 12:00:00,42.9,42.96,42.89,42.94,1385300.0,29.7848,29.8265,29.7779,29.8126,1385300.0
2012-12-07 12:30:00,42.94,42.94,42.89,42.91,859400.0,29.8126,29.8126,29.7779,29.7918,859400.0
2012-12-07 13:00:00,42.92,42.97,42.91,42.95,694600.0,29.7987,29.8334,29.7918,29.8196,694600.0
2012-12-07 13:30:00,42.95,42.96,42.91,42.93,496600.0,29.8196,29.8265,29.7918,29.8057,496600.0
2012-12-07 14:00:00,42.93,43.01,42.92,43.0,810100.0,29.8057,29.8612,29.7987,29.8543,810100.0
2012-12-07 14:30:00,43.01,43.04,43.0,43.03,442100.0,29.8612,29.882,29.8543,29.8751,442100.0
2012-12-07 15:00:00,43.03,43.04,43.0,43.01,504900.0,29.8751,29.882,29.8543,29.8612,504900.0
2012-12-07 15:30:00,43.02,43.09,43.01,43.06,1849200.0,29.8682,29.9168,29.8612,29.8959,1849200.0
2012-12-10 09:30:00,43.08,43.17,43.04,43.16,1403100.0,29.9098,29.9723,29.882,29.9654,1403100.0
2012-12-10 10:00:00,43.16,43.21,43.14,43.2,1754600.0,29.9654,30.0001,29.9515,29.9931,1754600.0
2012-12-10 10:30:00,43.21,43.29,43.2,43.29,784600.0,30.0001,30.0556,29.9931,30.0556,784600.0
2012-12-10 11:00:00,43.28,43.33,43.25,43.31,1024300.0,30.0487,30.0834,30.0278,30.0695,1024300.0
2012-12-10 11:30:00,43.31,43.34,43.29,43.3,768800.0,30.0695,30.0903,30.0556,30.0626,768800.0
2012-12-10 12:00:00,43.3,43.37,43.3,43.35,453200.0,30.0626,30.1112,30.0626,30.0973,453200.0
2012-12-10 12:30:00,43.35,43.37,43.32,43.34,690100.0,30.0973,30.1112,30.0764,30.0903,690100.0
2012-12-10 13:00:00,43.33,43.34,43.3,43.32,354600.0,30.0834,30.0903,30.0626,30.0764,354600.0
2012-12-10 13:30:00,43.32,43.34,43.3,43.31,577900.0,30.0764,30.0903,30.0626,30.0695,577900.0
2012-12-10 14:00:00,43.32,43.34,43.31,43.34,691600.0,30.0764,30.0903,30.0695,30.0903,691600.0
2012-12-10 14:30:00,43.34,43.34,43.28,43.34,813100.0,30.0903,30.0903,30.0487,30.0903,813100.0
2012-12-10 15:00:00,43.34,43.37,42.94,43.37,1298000.0,30.0903,30.1112,29.8126,30.1112,1298000.0
2012-12-10 15:30:00,43.37,43.4,43.32,43.32,1790500.0,30.1112,30.132,30.0764,30.0764,1790500.0
2012-12-11 09:30:00,43.38,43.45,43.32,43.45,1598600.0,30.1181,30.1667,30.0764,30.1667,1598600.0
2012-12-11 10:00:00,43.45,43.54,43.45,43.51,1330800.0,30.1667,30.2292,30.1667,30.2084,1330800.0
2012-12-11 10:30:00,43.51,43.55,43.49,43.53,879800.0,30.2084,30.2361,30.1945,30.2222,879800.0
2012-12-11 11:00:00,43.53,43.59,43.5,43.57,1397300.0,30.2222,30.2639,30.2014,30.25,1397300.0
2012-12-11 11:30:00,43.58,43.6,43.55,43.57,1255000.0,30.257,30.2708,30.2361,30.25,1255000.0
2012-12-11 12:00:00,43.57,43.58,43.51,43.56,836700.0,30.25,30.257,30.2084,30.2431,836700.0
2012-12-11 12:30:00,43.56,43.59,43.54,43.55,691000.0,30.2431,30.2639,30.2292,30.2361,691000.0
2012-12-11 13:00:00,43.56,43.58,43.54,43.56,603000.0,30.2431,30.257,30.2292,30.2431,603000.0
2012-12-11 13:30:00,43.56,43.6,43.55,43.57,1194700.0,30.2431,30.2708,30.2361,30.25,1194700.0
2012-12-11 14:00:00,43.57,43.58,43.56,43.58,458600.0,30.25,30.257,30.2431,30.257,458600.0
2012-12-11 14:30:00,43.58,43.58,43.51,43.52,535300.0,30.257,30.257,30.2084,30.2153,535300.0
2012-12-11 15:00:00,43.51,43.52,43.44,43.51,1342200.0,30.2084,30.2153,30.1598,30.2084,1342200.0
2012-12-11 15:30:00,43.52,43.57,43.51,43.56,4078600.0,30.2153,30.25,30.2084,30.2431,4078600.0
2012-12-12 09:30:00,43.72,43.74,43.67,43.69,1260900.0,30.3542,30.368,30.3194,30.3333,1260900.0
2012-12-12 10:00:00,43.69,43.69,43.59,43.65,1035200.0,30.3333,30.3333,30.2639,30.3056,1035200.0
2012-12-12 10:30:00,43.65,43.66,43.61,43.64,996900.0,30.3056,30.3125,30.2778,30.2986,996900.0
2012-12-12 11:00:00,43.64,43.69,43.61,43.68,896300.0,30.2986,30.3333,30.2778,30.3264,896300.0
2012-12-12 11:30:00,43.67,43.71,43.64,43.65,637900.0,30.3194,30.3472,30.2986,30.3056,637900.0
2012-12-12 12:00:00,43.65,43.7,43.64,43.69,520800.0,30.3056,30.3403,30.2986,30.3333,520800.0
2012-12-12 12:30:00,43.7,43.97,43.66,43.94,1634300.0,30.3403,30.5277,30.3125,30.5069,1634300.0
2012-12-12 13:00:00,43.94,43.97,43.88,43.93,715100.0,30.5069,30.5277,30.4652,30.5,715100.0
2012-12-12 13:30:00,43.93,43.95,43.88,43.89,439200.0,30.5,30.5138,30.4652,30.4722,439200.0
2012-12-12 14:00:00,43.89,43.9,43.78,43.81,842500.0,30.4722,30.4791,30.3958,30.4166,842500.0
2012-12-12 14:30:00,43.82,43.83,43.77,43.77,663500.0,30.4236,30.4305,30.3889,30.3889,663500.0
2012-12-12 15:00:00,43.78,43.78,43.67,43.68,2056500.0,30.3958,30.3958,30.3194,30.3264,2056500.0
2012-12-12 15:30:00,43.69,43.73,43.63,43.72,5716300.0,30.3333,30.3611,30.2917,30.3542,5716300.0
2012-12-13 09:30:00,43.68,43.71,43.62,43.69,1888300.0,30.3264,30.3472,30.2847,30.3333,1888300.0
2012-12-13 10:00:00,43.69,43.8,43.68,43.79,1428600.0,30.3333,30.4097,30.3264,30.4028,1428600.0
2012-12-13 10:30:00,43.79,43.8,43.73,43.73,752100.0,30.4028,30.4097,30.3611,30.3611,752100.0
2012-12-13 11:00:00,43.74,43.75,43.59,43.64,1583500.0,30.368,30.375,30.2639,30.2986,1583500.0
2012-12-13 11:30:00,43.64,43.7,43.63,43.68,1572600.0,30.2986,30.3403,30.2917,30.3264,1572600.0
2012-12-13 12:00:00,43.69,43.69,43.52,43.52,990400.0,30.3333,30.3333,30.2153,30.2153,990400.0
2012-12-13 12:30:00,43.53,43.55,43.48,43.54,1192500.0,30.2222,30.2361,30.1875,30.2292,1192500.0
2012-12-13 13:00:00,43.54,43.56,43.49,43.54,486900.0,30.2292,30.2431,30.1945,30.2292,486900.0
2012-12-13 13:30:00,43.54,43.54,43.47,43.52,714900.0,30.2292,30.2292,30.1806,30.2153,714900.0
2012-12-13 14:00:00,43.52,43.53,43.44,43.48,632400.0,30.2153,30.2222,30.1598,30.1875,632400.0
2012-12-13 14:30:00,43.49,43.51,43.47,43.48,502300.0,30.1945,30.2084,30.1806,30.1875,502300.0
2012-12-13 15:00:00,43.48,43.49,43.42,43.44,922400.0,30.1875,30.1945,30.1459,30.1598,922400.0
2012-12-13 15:30:00,43.45,43.56,43.44,43.49,4844600.0,30.1667,30.2431,30.1598,30.1945,4844600.0
2012-12-14 09:30:00,43.59,43.69,43.56,43.65,1050500.0,30.2639,30.3333,30.2431,30.3056,1050500.0
2012-12-14 10:00:00,43.65,43.68,43.6,43.66,1804600.0,30.3056,30.3264,30.2708,30.3125,1804600.0
2012-12-14 10:30:00,43.65,43.75,43.65,43.71,861700.0,30.3056,30.375,30.3056,30.3472,861700.0
2012-12-14 11:00:00,43.7,43.76,43.68,43.72,911600.0,30.3403,30.3819,30.3264,30.3542,911600.0
2012-12-14 11:30:00,43.72,43.72,43.65,43.7,448800.0,30.3542,30.3542,30.3056,30.3403,448800.0
2012-12-14 12:00:00,43.71,43.78,43.7,43.77,603900.0,30.3472,30.3958,30.3403,30.3889,603900.0
2012-12-14 12:30:00,43.77,43.8,43.74,43.79,1003600.0,30.3889,30.4097,30.368,30.4028,1003600.0
2012-12-14 13:00:00,43.79,43.8,43.75,43.77,764400.0,30.4028,30.4097,30.375,30.3889,764400.0
2012-12-14 13:30:00,43.77,43.82,43.76,43.81,901400.0,30.3889,30.4236,30.3819,30.4166,901400.0
2012-12-14 14:00:00,43.81,43.82,43.79,43.79,1048000.0,30.4166,30.4236,30.4028,30.4028,1048000.0
2012-12-14 14:30:00,43.79,43.8,43.71,43.72,850100.0,30.4028,30.4097,30.3472,30.3542,850100.0
2012-12-14 15:00:00,43.71,43.74,43.69,43.73,868000.0,30.3472,30.368,30.3333,30.3611,868000.0
2012-12-14 15:30:00,43.73,43.77,43.69,43.75,2946200.0,30.3611,30.3889,30.3333,30.375,2946200.0
2012-12-17 09:30:00,43.65,43.71,43.59,43.69,2020500.0,30.3056,30.3472,30.2639,30.3333,2020500.0
2012-12-17 10:00:00,43.69,43.75,43.67,43.7,2287300.0,30.3333,30.375,30.3194,30.3403,2287300.0
2012-12-17 10:30:00,43.69,43.74,43.69,43.7,1573400.0,30.3333,30.368,30.3333,30.3403,1573400.0
2012-12-17 11:00:00,43.69,43.75,43.69,43.7,2363000.0,30.3333,30.375,30.3333,30.3403,2363000.0
2012-12-17 11:30:00,43.69,43.79,43.69,43.76,931600.0,30.3333,30.4028,30.3333,30.3819,931600.0
2012-12-17 12:00:00,43.76,43.8,43.74,43.78,834500.0,30.3819,30.4097,30.368,30.3958,834500.0
2012-12-17 12:30:00,43.78,43.79,43.77,43.78,519300.0,30.3958,30.4028,30.3889,30.3958,519300.0
2012-12-17 13:00:00,43.79,43.83,43.77,43.82,1160500.0,30.4028,30.4305,30.3889,30.4236,1160500.0
2012-12-17 13:30:00,43.82,43.82,43.75,43.77,711400.0,30.4236,30.4236,30.375,30.3889,711400.0
2012-12-17 14:00:00,43.76,43.82,43.67,43.7,1334100.0,30.3819,30.4236,30.3194,30.3403,1334100.0
2012-12-17 14:30:00,43.7,43.71,43.65,43.67,1052000.0,30.3403,30.3472,30.3056,30.3194,1052000.0
2012-12-17 15:00:00,43.67,43.71,43.67,43.69,1089500.0,30.3194,30.3472,30.3194,30.3333,1089500.0
2012-12-17 15:30:00,43.7,43.87,43.69,43.85,4093500.0,30.3403,30.4583,30.3333,30.4444,4093500.0
2012-12-18 09:30:00,43.8,43.83,43.66,43.66,2893800.0,30.4097,30.4305,30.3125,30.3125,2893800.0
2012-12-18 10:00:00,43.66,43.76,43.62,43.76,1803200.0,30.3125,30.3819,30.2847,30.3819,1803200.0
2012-12-18 10:30:00,43.76,43.89,43.74,43.86,1223600.0,30.3819,30.4722,30.368,30.4514,1223600.0
2012-12-18 11:00:00,43.87,43.97,43.86,43.94,1542300.0,30.4583,30.5277,30.4514,30.5069,1542300.0
2012-12-18 11:30:00,43.94,43.99,43.93,43.95,1334300.0,30.5069,30.5416,30.5,30.5138,1334300.0
2012-12-18 12:00:00,43.95,43.99,43.94,43.99,1203200.0,30.5138,30.5416,30.5069,30.5416,1203200.0
2012-12-18 12:30:00,43.99,44.1,43.98,44.08,1190300.0,30.5416,30.618,30.5347,30.6041,1190300.0
2012-12-18 13:00:00,44.08,44.09,44.03,44.05,844500.0,30.6041,30.611,30.5694,30.5833,844500.0
2012-12-18 13:30:00,44.05,44.11,44.04,44.07,651600.0,30.5833,30.6249,30.5763,30.5972,651600.0
2012-12-18 14:00:00,44.07,44.09,44.03,44.03,1420300.0,30.5972,30.611,30.5694,30.5694,1420300.0
2012-12-18 14:30:00,44.02,44.08,44.01,44.05,725600.0,30.5624,30.6041,30.5555,30.5833,725600.0
2012-12-18 15:00:00,44.05,44.09,44.04,44.09,859700.0,30.5833,30.611,30.5763,30.611,859700.0
2012-12-18 15:30:00,44.08,44.15,44.07,44.11,3115100.0,30.6041,30.6527,30.5972,30.6249,3115100.0
2012-12-19 09:30:00,44.18,44.2,44.06,44.12,2586700.0,30.6735,30.6874,30.5902,30.6319,2586700.0
2012-12-19 10:00:00,44.13,44.2,44.1,44.14,1827700.0,30.6388,30.6874,30.618,30.6458,1827700.0
2012-12-19 10:30:00,44.14,44.18,44.12,44.16,1912300.0,30.6458,30.6735,30.6319,30.6596,1912300.0
2012-12-19 11:00:00,44.16,44.23,44.16,44.2,1241800.0,30.6596,30.7082,30.6596,30.6874,1241800.0
2012-12-19 11:30:00,44.2,44.25,44.19,44.19,1637700.0,30.6874,30.7221,30.6805,30.6805,1637700.0
2012-12-19 12:00:00,44.19,44.27,44.18,44.25,1131500.0,30.6805,30.736,30.6735,30.7221,1131500.0
2012-12-19 12:30:00,44.26,44.31,44.23,44.26,901600.0,30.7291,30.7638,30.7082,30.7291,901600.0
2012-12-19 13:00:00,44.25,44.27,44.21,44.26,996600.0,30.7221,30.736,30.6944,30.7291,996600.0
2012-12-19 13:30:00,44.25,44.27,44.19,44.25,956800.0,30.7221,30.736,30.6805,30.7221,956800.0
2012-12-19 14:00:00,44.24,44.25,44.18,44.22,1106800.0,30.7152,30.7221,30.6735,30.7013,1106800.0
2012-12-19 14:30:00,44.22,44.22,44.14,44.17,871400.0,30.7013,30.7013,30.6458,30.6666,871400.0
2012-12-19 15:00:00,44.16,44.21,44.16,44.17,1306300.0,30.6596,30.6944,30.6596,30.6666,1306300.0
2012-12-19 15:30:00,44.18,44.23,44.04,44.04,5755400.0,30.6735,30.7082,30.5763,30.5763,5755400.0
2012-12-20 09:30:00,43.64,43.66,43.52,43.55,2180700.0,30.6092,30.6232,30.525,30.5461,2180700.0
2012-12-20 10:00:00,43.55,43.76,43.54,43.69,6746100.0,30.5461,30.6934,30.5391,30.6443,6746100.0
2012-12-20 10:30:00,43.7,43.77,43.69,43.73,2064900.0,30.6513,30.7004,30.6443,30.6723,2064900.0
2012-12-20 11:00:00,43.73,43.78,43.67,43.69,2195400.0,30.6723,30.7074,30.6302,30.6443,2195400.0
2012-12-20 11:30:00,43.68,43.75,43.67,43.71,922900.0,30.6372,30.6863,30.6302,30.6583,922900.0
2012-12-20 12:00:00,43.71,43.74,43.69,43.71,602400.0,30.6583,30.6793,30.6443,30.6583,602400.0
2012-12-20 12:30:00,43.72,43.75,43.71,43.75,570600.0,30.6653,30.6863,30.6583,30.6863,570600.0
2012-12-20 13:00:00,43.75,43.78,43.7,43.78,477000.0,30.6863,30.7074,30.6513,30.7074,477000.0
2012-12-20 13:30:00,43.77,43.9,43.76,43.88,726100.0,30.7004,30.7916,30.6934,30.7775,726100.0
2012-12-20 14:00:00,43.89,43.91,43.84,43.87,737400.0,30.7845,30.7986,30.7495,30.7705,737400.0
2012-12-20 14:30:00,43.88,43.92,43.86,43.88,1215200.0,30.7775,30.8056,30.7635,30.7775,1215200.0
2012-12-20 15:00:00,43.88,43.89,43.79,43.8,978500.0,30.7775,30.7845,30.7144,30.7214,978500.0
2012-12-20 15:30:00,43.81,43.93,43.8,43.93,4507100.0,30.7284,30.8126,30.7214,30.8126,4507100.0
2012-12-21 09:30:00,43.19,43.33,43.18,43.33,3240900.0,30.2936,30.3918,30.2865,30.3918,3240900.0
2012-12-21 10:00:00,43.33,43.43,43.25,43.4,11495700.0,30.3918,30.4619,30.3356,30.4409,11495700.0
2012-12-21 10:30:00,43.4,43.4,43.27,43.27,1240200.0,30.4409,30.4409,30.3497,30.3497,1240200.0
2012-12-21 11:00:00,43.27,43.32,43.22,43.25,1440500.0,30.3497,30.3847,30.3146,30.3356,1440500.0
2012-12-21 11:30:00,43.25,43.26,43.13,43.26,3106200.0,30.3356,30.3427,30.2515,30.3427,3106200.0
2012-12-21 12:00:00,43.26,43.28,43.18,43.21,2077500.0,30.3427,30.3567,30.2865,30.3076,2077500.0
2012-12-21 12:30:00,43.21,43.28,43.19,43.27,1480000.0,30.3076,30.3567,30.2936,30.3497,1480000.0
2012-12-21 13:00:00,43.28,43.32,43.24,43.32,900000.0,30.3567,30.3847,30.3286,30.3847,900000.0
2012-12-21 13:30:00,43.32,43.39,43.29,43.37,799200.0,30.3847,30.4338,30.3637,30.4198,799200.0
2012-12-21 14:00:00,43.37,43.4,43.33,43.35,645800.0,30.4198,30.4409,30.3918,30.4058,645800.0
2012-12-21 14:30:00,43.35,43.38,43.31,43.34,980700.0,30.4058,30.4268,30.3777,30.3988,980700.0
2012-12-21 15:00:00,43.36,43.37,43.29,43.34,1280000.0,30.4128,30.4198,30.3637,30.3988,1280000.0
2012-12-21 15:30:00,43.34,43.42,43.3,43.41,3029700.0,30.3988,30.4549,30.3707,30.4479,3029700.0
2012-12-24 09:30:00,43.39,43.4,43.28,43.31,955900.0,30.4338,30.4409,30.3567,30.3777,955900.0
2012-12-24 10:00:00,43.3,43.34,43.27,43.27,633500.0,30.3707,30.3988,30.3497,30.3497,633500.0
2012-12-24 10:30:00,43.28,43.29,43.24,43.25,454800.0,30.3567,30.3637,30.3286,30.3356,454800.0
2012-12-24 11:00:00,43.24,43.28,43.23,43.28,313200.0,30.3286,30.3567,30.3216,30.3567,313200.0
2012-12-24 11:30:00,43.29,43.32,43.27,43.31,320400.0,30.3637,30.3847,30.3497,30.3777,320400.0
2012-12-24 12:00:00,43.3,43.32,43.28,43.31,349900.0,30.3707,30.3847,30.3567,30.3777,349900.0
2012-12-24 12:30:00,43.3,43.34,43.29,43.32,644700.0,30.3707,30.3988,30.3637,30.3847,644700.0
2012-12-26 09:30:00,43.63,43.73,43.58,43.7,1039700.0,30.6022,30.6723,30.5671,30.6513,1039700.0
2012-12-26 10:00:00,43.71,43.73,43.67,43.7,520300.0,30.6583,30.6723,30.6302,30.6513,520300.0
2012-12-26 10:30:00,43.69,43.7,43.64,43.64,356700.0,30.6443,30.6513,30.6092,30.6092,356700.0
2012-12-26 11:00:00,43.64,43.65,43.54,43.55,807800.0,30.6092,30.6162,30.5391,30.5461,807800.0
2012-12-26 11:30:00,43.55,43.58,43.5,43.58,793700.0,30.5461,30.5671,30.511,30.5671,793700.0
2012-12-26 12:00:00,43.58,43.61,43.53,43.55,604100.0,30.5671,30.5882,30.532,30.5461,604100.0
2012-12-26 12:30:00,43.56,43.61,43.52,43.6,659600.0,30.5531,30.5882,30.525,30.5811,659600.0
2012-12-26 13:00:00,43.6,43.61,43.56,43.61,455700.0,30.5811,30.5882,30.5531,30.5882,455700.0
2012-12-26 13:30:00,43.61,43.62,43.58,43.58,651700.0,30.5882,30.5952,30.5671,30.5671,651700.0
2012-12-26 14:00:00,43.58,43.65,43.57,43.6,536900.0,30.5671,30.6162,30.5601,30.5811,536900.0
2012-12-26 14:30:00,43.6,43.69,43.58,43.66,880700.0,30.5811,30.6443,30.5671,30.6232,880700.0
2012-12-26 15:00:00,43.66,43.66,43.56,43.6,753700.0,30.6232,30.6232,30.5531,30.5811,753700.0
2012-12-26 15:30:00,43.6,43.6,43.43,43.44,3594400.0,30.5811,30.5811,30.4619,30.4689,3594400.0
2012-12-27 09:30:00,43.69,43.76,43.65,43.71,1578800.0,30.6443,30.6934,30.6162,30.6583,1578800.0
2012-12-27 10:00:00,43.71,43.73,43.49,43.55,1369200.0,30.6583,30.6723,30.504,30.5461,1369200.0
2012-12-27 10:30:00,43.55,43.63,43.49,43.58,1734300.0,30.5461,30.6022,30.504,30.5671,1734300.0
2012-12-27 11:00:00,43.59,43.61,43.5,43.55,818300.0,30.5741,30.5882,30.511,30.5461,818300.0
2012-12-27 11:30:00,43.55,43.6,43.49,43.51,742800.0,30.5461,30.5811,30.504,30.518,742800.0
2012-12-27 12:00:00,43.51,43.52,43.44,43.46,815800.0,30.518,30.525,30.4689,30.4829,815800.0
2012-12-27 12:30:00,43.45,43.5,43.37,43.5,1078600.0,30.4759,30.511,30.4198,30.511,1078600.0
2012-12-27 13:00:00,43.5,43.54,43.46,43.48,749100.0,30.511,30.5391,30.4829,30.497,749100.0
2012-12-27 13:30:00,43.48,43.52,43.48,43.48,499200.0,30.497,30.525,30.497,30.497,499200.0
2012-12-27 14:00:00,43.49,43.51,43.45,43.48,434400.0,30.504,30.518,30.4759,30.497,434400.0
2012-12-27 14:30:00,43.48,43.63,43.44,43.6,1084500.0,30.497,30.6022,30.4689,30.5811,1084500.0
2012-12-27 15:00:00,43.6,43.71,43.58,43.66,1089200.0,30.5811,30.6583,30.5671,30.6232,1089200.0
2012-12-27 15:30:00,43.66,43.81,43.66,43.73,1754000.0,30.6232,30.7284,30.6232,30.6723,1754000.0
2012-12-28 09:30:00,43.7,43.77,43.68,43.76,1336300.0,30.6513,30.7004,30.6372,30.6934,1336300.0
2012-12-28 10:00:00,43.76,43.82,43.67,43.74,1402400.0,30.6934,30.7354,30.6302,30.6793,1402400.0
2012-12-28 10:30:00,43.74,43.94,43.74,43.85,1269000.0,30.6793,30.8196,30.6793,30.7565,1269000.0
2012-12-28 11:00:00,43.86,43.9,43.82,43.84,1132600.0,30.7635,30.7916,30.7354,30.7495,1132600.0
2012-12-28 11:30:00,43.84,43.89,43.83,43.88,1345500.0,30.7495,30.7845,30.7425,30.7775,1345500.0
2012-12-28 12:00:00,43.88,43.93,43.86,43.93,1072700.0,30.7775,30.8126,30.7635,30.8126,1072700.0
2012-12-28 12:30:00,43.93,43.93,43.9,43.91,989600.0,30.8126,30.8126,30.7916,30.7986,989600.0
2012-12-28 13:00:00,43.91,43.95,43.91,43.94,1031300.0,30.7986,30.8266,30.7986,30.8196,1031300.0
2012-12-28 13:30:00,43.94,43.96,43.9,43.92,934900.0,30.8196,30.8336,30.7916,30.8056,934900.0
2012-12-28 14:00:00,43.91,43.93,43.89,43.91,1083800.0,30.7986,30.8126,30.7845,30.7986,1083800.0
2012-12-28 14:30:00,43.9,43.94,43.89,43.93,836500.0,30.7916,30.8196,30.7845,30.8126,836500.0
2012-12-28 15:00:00,43.93,44.03,43.93,44.0,1290500.0,30.8126,30.8827,30.8126,30.8617,1290500.0
2012-12-28 15:30:00,44.0,44.05,43.86,43.87,2673600.0,30.8617,30.8968,30.7635,30.7705,2673600.0
2012-12-31 09:30:00,43.93,44.16,43.85,44.12,2611200.0,30.8126,30.9739,30.7565,30.9459,2611200.0
2012-12-31 10:00:00,44.13,44.22,44.07,44.16,1672600.0,30.9529,31.016,30.9108,30.9739,1672600.0
2012-12-31 10:30:00,44.16,44.23,44.11,44.15,1462300.0,30.9739,31.023,30.9389,30.9669,1462300.0
2012-12-31 11:00:00,44.15,44.28,44.12,44.13,1664300.0,30.9669,31.0581,30.9459,30.9529,1664300.0
2012-12-31 11:30:00,44.14,44.18,44.11,44.14,707700.0,30.9599,30.9879,30.9389,30.9599,707700.0
2012-12-31 12:00:00,44.14,44.19,44.13,44.17,867600.0,30.9599,30.995,30.9529,30.9809,867600.0
2012-12-31 12:30:00,44.16,44.41,44.16,44.27,1140600.0,30.9739,31.1493,30.9739,31.0511,1140600.0
2012-12-31 13:00:00,44.28,44.38,44.2,44.29,1271500.0,31.0581,31.1282,31.002,31.0651,1271500.0
2012-12-31 13:30:00,44.29,44.42,44.18,44.26,2104500.0,31.0651,31.1563,30.9879,31.0441,2104500.0
2012-12-31 14:00:00,44.26,44.34,44.25,44.34,1603900.0,31.0441,31.1002,31.037,31.1002,1603900.0
2012-12-31 14:30:00,44.34,44.5,44.33,44.49,1665200.0,31.1002,31.2124,31.0932,31.2054,1665200.0
2012-12-31 15:00:00,44.49,44.55,44.35,44.37,1865700.0,31.2054,31.2475,31.1072,31.1212,1865700.0
2012-12-31 15:30:00,44.36,44.61,44.36,44.55,3493200.0,31.1142,31.2896,31.1142,31.2475,3493200.0
2013-01-02 09:30:00,45.13,45.4,45.12,45.39,5538100.0,31.6543,31.8437,31.6473,31.8366,5538100.0
2013-01-02 10:00:00,45.4,45.42,45.3,45.31,3201300.0,31.8437,31.8577,31.7735,31.7805,3201300.0
2013-01-02 10:30:00,45.3,45.34,45.27,45.28,2402800.0,31.7735,31.8016,31.7525,31.7595,2402800.0
2013-01-02 11:00:00,45.28,45.32,45.24,45.31,1804000.0,31.7595,31.7875,31.7314,31.7805,1804000.0
2013-01-02 11:30:00,45.31,45.32,45.27,45.28,1003800.0,31.7805,31.7875,31.7525,31.7595,1003800.0
2013-01-02 12:00:00,45.28,45.32,45.26,45.31,1398200.0,31.7595,31.7875,31.7455,31.7805,1398200.0
2013-01-02 12:30:00,45.31,45.33,45.27,45.29,1271700.0,31.7805,31.7946,31.7525,31.7665,1271700.0
2013-01-02 13:00:00,45.29,45.32,45.29,45.31,633900.0,31.7665,31.7875,31.7665,31.7805,633900.0
2013-01-02 13:30:00,45.32,45.33,45.28,45.32,1066000.0,31.7875,31.7946,31.7595,31.7875,1066000.0
2013-01-02 14:00:00,45.32,45.36,45.3,45.35,1071400.0,31.7875,31.8156,31.7735,31.8086,1071400.0
2013-01-02 14:30:00,45.35,45.36,45.31,45.36,1000500.0,31.8086,31.8156,31.7805,31.8156,1000500.0
2013-01-02 15:00:00,45.35,45.41,45.35,45.39,1544500.0,31.8086,31.8507,31.8086,31.8366,1544500.0
2013-01-02 15:30:00,45.39,45.48,45.38,45.47,2360900.0,31.8366,31.8998,31.8296,31.8928,2360900.0
2013-01-03 09:30:00,45.16,45.25,45.11,45.23,10506700.0,31.6753,31.7384,31.6403,31.7244,10506700.0
2013-01-03 10:00:00,45.24,45.34,45.22,45.29,5108700.0,31.7314,31.8016,31.7174,31.7665,5108700.0
2013-01-03 10:30:00,45.29,45.33,45.27,45.3,4050000.0,31.7665,31.7946,31.7525,31.7735,4050000.0
2013-01-03 11:00:00,45.3,45.42,45.3,45.4,5265100.0,31.7735,31.8577,31.7735,31.8437,5265100.0
2013-01-03 11:30:00,45.4,45.46,45.39,45.43,4793900.0,31.8437,31.8857,31.8366,31.8647,4793900.0
2013-01-03 12:00:00,45.43,45.52,45.42,45.46,4491600.0,31.8647,31.9278,31.8577,31.8857,4491600.0
2013-01-03 12:30:00,45.47,45.49,45.42,45.47,4643400.0,31.8928,31.9068,31.8577,31.8928,4643400.0
2013-01-03 13:00:00,45.48,45.53,45.46,45.52,1077000.0,31.8998,31.9348,31.8857,31.9278,1077000.0
2013-01-03 13:30:00,45.52,45.54,45.5,45.54,835900.0,31.9278,31.9419,31.9138,31.9419,835900.0
2013-01-03 14:00:00,45.54,45.54,45.33,45.35,1173100.0,31.9419,31.9419,31.7946,31.8086,1173100.0
2013-01-03 14:30:00,45.35,45.35,45.28,45.31,1447700.0,31.8086,31.8086,31.7595,31.7805,1447700.0
2013-01-03 15:00:00,45.32,45.33,45.2,45.23,1690600.0,31.7875,31.7946,31.7034,31.7244,1690600.0
2013-01-03 15:30:00,45.23,45.27,45.17,45.21,1905500.0,31.7244,31.7525,31.6823,31.7104,1905500.0
2013-01-04 09:30:00,44.98,45.09,44.96,45.09,2042500.0,31.5491,31.6262,31.535,31.6262,2042500.0
2013-01-04 10:00:00,45.1,45.12,45.0,45.06,2566800.0,31.6332,31.6473,31.5631,31.6052,2566800.0
2013-01-04 10:30:00,45.07,45.07,44.94,44.95,1550400.0,31.6122,31.6122,31.521,31.528,1550400.0
2013-01-04 11:00:00,44.95,45.02,44.94,45.01,1280400.0,31.528,31.5771,31.521,31.5701,1280400.0
2013-01-04 11:30:00,45.01,45.1,45.0,45.05,1117500.0,31.5701,31.6332,31.5631,31.5982,1117500.0
2013-01-04 12:00:00,45.05,45.12,45.05,45.12,919200.0,31.5982,31.6473,31.5982,31.6473,919200.0
2013-01-04 12:30:00,45.12,45.13,45.1,45.12,651300.0,31.6473,31.6543,31.6332,31.6473,651300.0
2013-01-04 13:00:00,45.12,45.15,45.1,45.15,612700.0,31.6473,31.6683,31.6332,31.6683,612700.0
2013-01-04 13:30:00,45.15,45.18,45.13,45.16,1084300.0,31.6683,31.6894,31.6543,31.6753,1084300.0
2013-01-04 14:00:00,45.16,45.19,45.14,45.19,903600.0,31.6753,31.6964,31.6613,31.6964,903600.0
2013-01-04 14:30:00,45.19,45.21,45.16,45.21,922700.0,31.6964,31.7104,31.6753,31.7104,922700.0
2013-01-04 15:00:00,45.21,45.29,45.2,45.28,1315900.0,31.7104,31.7665,31.7034,31.7595,1315900.0
2013-01-04 15:30:00,45.28,45.29,45.24,45.27,2892400.0,31.7595,31.7665,31.7314,31.7525,2892400.0
2013-01-07 09:30:00,44.9,44.92,44.84,44.86,1879200.0,31.493,31.507,31.4509,31.4649,1879200.0
2013-01-07 10:00:00,44.86,44.95,44.86,44.95,1543100.0,31.4649,31.528,31.4649,31.528,1543100.0
2013-01-07 10:30:00,44.95,44.97,44.92,44.93,1627000.0,31.528,31.5421,31.507,31.514,1627000.0
2013-01-07 11:00:00,44.93,44.95,44.89,44.9,1428000.0,31.514,31.528,31.4859,31.493,1428000.0
2013-01-07 11:30:00,44.9,44.93,44.84,44.86,1383300.0,31.493,31.514,31.4509,31.4649,1383300.0
2013-01-07 12:00:00,44.87,44.88,44.82,44.85,980200.0,31.4719,31.4789,31.4368,31.4579,980200.0
2013-01-07 12:30:00,44.85,44.9,44.84,44.89,817900.0,31.4579,31.493,31.4509,31.4859,817900.0
2013-01-07 13:00:00,44.89,44.9,44.85,44.87,609100.0,31.4859,31.493,31.4579,31.4719,609100.0
2013-01-07 13:30:00,44.87,44.87,44.81,44.83,811500.0,31.4719,31.4719,31.4298,31.4439,811500.0
2013-01-07 14:00:00,44.83,44.88,44.82,44.88,1311900.0,31.4439,31.4789,31.4368,31.4789,1311900.0
2013-01-07 14:30:00,44.87,44.91,44.86,44.91,560400.0,31.4719,31.5,31.4649,31.5,560400.0
2013-01-07 15:00:00,44.91,44.94,44.88,44.92,501400.0,31.5,31.521,31.4789,31.507,501400.0
2013-01-07 15:30:00,44.93,44.94,44.9,44.93,1700800.0,31.514,31.521,31.493,31.514,1700800.0
2013-01-08 09:30:00,44.71,44.75,44.55,44.56,2774600.0,31.3597,31.3877,31.2475,31.2545,2774600.0
2013-01-08 10:00:00,44.55,44.58,44.45,44.47,2030300.0,31.2475,31.2685,31.1773,31.1914,2030300.0
2013-01-08 10:30:00,44.48,44.5,44.43,44.47,1211500.0,31.1984,31.2124,31.1633,31.1914,1211500.0
2013-01-08 11:00:00,44.47,44.47,44.4,44.44,726900.0,31.1914,31.1914,31.1423,31.1703,726900.0
2013-01-08 11:30:00,44.44,44.52,44.43,44.49,921400.0,31.1703,31.2264,31.1633,31.2054,921400.0
2013-01-08 12:00:00,44.49,44.5,44.46,44.48,592800.0,31.2054,31.2124,31.1843,31.1984,592800.0
2013-01-08 12:30:00,44.47,44.49,44.42,44.42,966400.0,31.1914,31.2054,31.1563,31.1563,966400.0
2013-01-08 13:00:00,44.43,44.51,44.42,44.5,547300.0,31.1633,31.2194,31.1563,31.2124,547300.0
2013-01-08 13:30:00,44.5,44.52,44.47,44.51,478000.0,31.2124,31.2264,31.1914,31.2194,478000.0
2013-01-08 14:00:00,44.51,44.54,44.49,44.5,673600.0,31.2194,31.2405,31.2054,31.2124,673600.0
2013-01-08 14:30:00,44.5,44.51,44.47,44.49,748400.0,31.2124,31.2194,31.1914,31.2054,748400.0
2013-01-08 15:00:00,44.49,44.57,44.48,44.55,1117900.0,31.2054,31.2615,31.1984,31.2475,1117900.0
2013-01-08 15:30:00,44.56,44.57,44.48,44.55,2484300.0,31.2545,31.2615,31.1984,31.2475,2484300.0
2013-01-09 09:30:00,44.7,44.8,44.66,44.8,1554000.0,31.3527,31.4228,31.3246,31.4228,1554000.0
2013-01-09 10:00:00,44.8,44.84,44.78,44.84,895800.0,31.4228,31.4509,31.4088,31.4509,895800.0
2013-01-09 10:30:00,44.84,44.84,44.73,44.75,932600.0,31.4509,31.4509,31.3737,31.3877,932600.0
2013-01-09 11:00:00,44.76,44.81,44.74,44.81,760900.0,31.3948,31.4298,31.3807,31.4298,760900.0
2013-01-09 11:30:00,44.8,44.84,44.78,44.81,1265400.0,31.4228,31.4509,31.4088,31.4298,1265400.0
2013-01-09 12:00:00,44.81,44.83,44.78,44.79,804200.0,31.4298,31.4439,31.4088,31.4158,804200.0
2013-01-09 12:30:00,44.8,44.81,44.74,44.78,1057100.0,31.4228,31.4298,31.3807,31.4088,1057100.0
2013-01-09 13:00:00,44.78,44.79,44.75,44.79,897600.0,31.4088,31.4158,31.3877,31.4158,897600.0
2013-01-09 13:30:00,44.79,44.81,44.78,44.79,703300.0,31.4158,31.4298,31.4088,31.4158,703300.0
2013-01-09 14:00:00,44.79,44.82,44.77,44.81,577800.0,31.4158,31.4368,31.4018,31.4298,577800.0
2013-01-09 14:30:00,44.81,44.82,44.73,44.75,702000.0,31.4298,31.4368,31.3737,31.3877,702000.0
2013-01-09 15:00:00,44.74,44.79,44.73,44.78,694800.0,31.3807,31.4158,31.3737,31.4088,694800.0
2013-01-09 15:30:00,44.78,44.83,44.74,44.8,4088400.0,31.4088,31.4439,31.3807,31.4228,4088400.0
2013-01-10 09:30:00,45.05,45.08,44.94,45.03,3495400.0,31.5982,31.6192,31.521,31.5841,3495400.0
2013-01-10 10:00:00,45.03,45.03,44.96,45.0,2036500.0,31.5841,31.5841,31.535,31.5631,2036500.0
2013-01-10 10:30:00,45.01,45.01,44.9,44.92,2140200.0,31.5701,31.5701,31.493,31.507,2140200.0
2013-01-10 11:00:00,44.91,44.95,44.86,44.95,1813100.0,31.5,31.528,31.4649,31.528,1813100.0
2013-01-10 11:30:00,44.95,45.0,44.94,45.0,2121200.0,31.528,31.5631,31.521,31.5631,2121200.0
2013-01-10 12:00:00,45.0,45.0,44.97,44.99,576900.0,31.5631,31.5631,31.5421,31.5561,576900.0
2013-01-10 12:30:00,44.99,45.07,44.98,45.07,598800.0,31.5561,31.6122,31.5491,31.6122,598800.0
2013-01-10 13:00:00,45.07,45.08,45.03,45.05,805700.0,31.6122,31.6192,31.5841,31.5982,805700.0
2013-01-10 13:30:00,45.05,45.11,45.02,45.09,1509900.0,31.5982,31.6403,31.5771,31.6262,1509900.0
2013-01-10 14:00:00,45.09,45.1,45.05,45.06,521400.0,31.6262,31.6332,31.5982,31.6052,521400.0
2013-01-10 14:30:00,45.07,45.15,45.06,45.14,462900.0,31.6122,31.6683,31.6052,31.6613,462900.0
2013-01-10 15:00:00,45.14,45.2,45.13,45.18,1327700.0,31.6613,31.7034,31.6543,31.6894,1327700.0
2013-01-10 15:30:00,45.18,45.22,45.14,45.15,1675000.0,31.6894,31.7174,31.6613,31.6683,1675000.0
2013-01-11 09:30:00,44.79,44.84,44.74,44.75,1880600.0,31.4158,31.4509,31.3807,31.3877,1880600.0
2013-01-11 10:00:00,44.75,44.76,44.68,44.71,1499500.0,31.3877,31.3948,31.3387,31.3597,1499500.0
2013-01-11 10:30:00,44.71,44.74,44.69,44.71,2126400.0,31.3597,31.3807,31.3457,31.3597,2126400.0
2013-01-11 11:00:00,44.72,44.8,44.71,44.75,1758600.0,31.3667,31.4228,31.3597,31.3877,1758600.0
2013-01-11 11:30:00,44.74,44.82,44.73,44.81,596400.0,31.3807,31.4368,31.3737,31.4298,596400.0
2013-01-11 12:00:00,44.81,44.83,44.79,44.8,484600.0,31.4298,31.4439,31.4158,31.4228,484600.0
2013-01-11 12:30:00,44.79,44.8,44.77,44.8,601400.0,31.4158,31.4228,31.4018,31.4228,601400.0
2013-01-11 13:00:00,44.8,44.81,44.78,44.8,588600.0,31.4228,31.4298,31.4088,31.4228,588600.0
2013-01-11 13:30:00,44.8,44.84,44.74,44.75,1210900.0,31.4228,31.4509,31.3807,31.3877,1210900.0
2013-01-11 14:00:00,44.75,44.82,44.75,44.82,704600.0,31.3877,31.4368,31.3877,31.4368,704600.0
2013-01-11 14:30:00,44.82,44.83,44.8,44.82,442500.0,31.4368,31.4439,31.4228,31.4368,442500.0
2013-01-11 15:00:00,44.82,44.86,44.78,44.86,1198500.0,31.4368,31.4649,31.4088,31.4649,1198500.0
2013-01-11 15:30:00,44.85,44.87,44.8,44.83,3991100.0,31.4579,31.4719,31.4228,31.4439,3991100.0
2013-01-14 09:30:00,45.02,45.07,44.86,44.88,2104200.0,31.5771,31.6122,31.4649,31.4789,2104200.0
2013-01-14 10:00:00,44.88,44.88,44.8,44.82,1483400.0,31.4789,31.4789,31.4228,31.4368,1483400.0
2013-01-14 10:30:00,44.83,44.92,44.82,44.92,879800.0,31.4439,31.507,31.4368,31.507,879800.0
2013-01-14 11:00:00,44.92,44.94,44.91,44.93,617000.0,31.507,31.521,31.5,31.514,617000.0
2013-01-14 11:30:00,44.93,44.93,44.86,44.9,607600.0,31.514,31.514,31.4649,31.493,607600.0
2013-01-14 12:00:00,44.9,44.92,44.88,44.89,794500.0,31.493,31.507,31.4789,31.4859,794500.0
2013-01-14 12:30:00,44.89,44.92,44.88,44.91,503000.0,31.4859,31.507,31.4789,31.5,503000.0
2013-01-14 13:00:00,44.91,44.93,44.88,44.93,435700.0,31.5,31.514,31.4789,31.514,435700.0
2013-01-14 13:30:00,44.93,44.94,44.91,44.92,477900.0,31.514,31.521,31.5,31.507,477900.0
2013-01-14 14:00:00,44.91,45.0,44.91,45.0,772700.0,31.5,31.5631,31.5,31.5631,772700.0
2013-01-14 14:30:00,45.0,45.01,44.97,44.98,798600.0,31.5631,31.5701,31.5421,31.5491,798600.0
2013-01-14 15:00:00,44.98,45.04,44.98,45.02,816400.0,31.5491,31.5912,31.5491,31.5771,816400.0
2013-01-14 15:30:00,45.02,45.03,44.98,45.03,3179000.0,31.5771,31.5841,31.5491,31.5841,3179000.0
2013-01-15 09:30:00,44.74,44.76,44.68,44.7,2585200.0,31.3807,31.3948,31.3387,31.3527,2585200.0
2013-01-15 10:00:00,44.7,44.72,44.62,44.63,1668000.0,31.3527,31.3667,31.2966,31.3036,1668000.0
2013-01-15 10:30:00,44.64,44.67,44.63,44.65,1124800.0,31.3106,31.3316,31.3036,31.3176,1124800.0
2013-01-15 11:00:00,44.66,44.68,44.61,44.65,943400.0,31.3246,31.3387,31.2896,31.3176,943400.0
2013-01-15 11:30:00,44.64,44.66,44.62,44.64,936400.0,31.3106,31.3246,31.2966,31.3106,936400.0
2013-01-15 12:00:00,44.64,44.69,44.63,44.69,521700.0,31.3106,31.3457,31.3036,31.3457,521700.0
2013-01-15 12:30:00,44.69,44.76,44.68,44.75,882500.0,31.3457,31.3948,31.3387,31.3877,882500.0
2013-01-15 13:00:00,44.75,44.76,44.72,44.75,453600.0,31.3877,31.3948,31.3667,31.3877,453600.0
2013-01-15 13:30:00,44.75,44.75,44.65,44.65,654900.0,31.3877,31.3877,31.3176,31.3176,654900.0
2013-01-15 14:00:00,44.66,44.69,44.64,44.65,503000.0,31.3246,31.3457,31.3106,31.3176,503000.0
2013-01-15 14:30:00,44.64,44.72,44.64,44.72,904100.0,31.3106,31.3667,31.3106,31.3667,904100.0
2013-01-15 15:00:00,44.72,44.78,44.71,44.75,728400.0,31.3667,31.4088,31.3597,31.3877,728400.0
2013-01-15 15:30:00,44.76,44.85,44.75,44.84,2954800.0,31.3948,31.4579,31.3877,31.4509,2954800.0
2013-01-16 09:30:00,44.49,44.57,44.48,44.56,2039300.0,31.2054,31.2615,31.1984,31.2545,2039300.0
2013-01-16 10:00:00,44.57,44.64,44.56,44.64,1006500.0,31.2615,31.3106,31.2545,31.3106,1006500.0
2013-01-16 10:30:00,44.64,44.64,44.59,44.59,726700.0,31.3106,31.3106,31.2755,31.2755,726700.0
2013-01-16 11:00:00,44.59,44.71,44.59,44.7,842800.0,31.2755,31.3597,31.2755,31.3527,842800.0
2013-01-16 11:30:00,44.7,44.75,44.69,44.7,871300.0,31.3527,31.3877,31.3457,31.3527,871300.0
2013-01-16 12:00:00,44.7,44.72,44.67,44.69,1039600.0,31.3527,31.3667,31.3316,31.3457,1039600.0
2013-01-16 12:30:00,44.69,44.71,44.65,44.69,558000.0,31.3457,31.3597,31.3176,31.3457,558000.0
2013-01-16 13:00:00,44.69,44.71,44.67,44.7,416400.0,31.3457,31.3597,31.3316,31.3527,416400.0
2013-01-16 13:30:00,44.69,44.74,44.69,44.73,344900.0,31.3457,31.3807,31.3457,31.3737,344900.0
2013-01-16 14:00:00,44.74,44.76,44.72,44.76,316100.0,31.3807,31.3948,31.3667,31.3948,316100.0
2013-01-16 14:30:00,44.77,44.81,44.76,44.8,349100.0,31.4018,31.4298,31.3948,31.4228,349100.0
2013-01-16 15:00:00,44.8,44.81,44.78,44.78,519200.0,31.4228,31.4298,31.4088,31.4088,519200.0
2013-01-16 15:30:00,44.78,44.79,44.73,44.78,1927000.0,31.4088,31.4158,31.3737,31.4088,1927000.0
2013-01-17 09:30:00,45.0,45.03,44.97,45.03,1763900.0,31.5631,31.5841,31.5421,31.5841,1763900.0
2013-01-17 10:00:00,45.02,45.09,44.96,45.06,2172900.0,31.5771,31.6262,31.535,31.6052,2172900.0
2013-01-17 10:30:00,45.05,45.05,45.0,45.03,846900.0,31.5982,31.5982,31.5631,31.5841,846900.0
2013-01-17 11:00:00,45.03,45.08,45.03,45.07,577500.0,31.5841,31.6192,31.5841,31.6122,577500.0
2013-01-17 11:30:00,45.07,45.11,45.06,45.08,670200.0,31.6122,31.6403,31.6052,31.6192,670200.0
2013-01-17 12:00:00,45.09,45.15,45.07,45.14,674700.0,31.6262,31.6683,31.6122,31.6613,674700.0
2013-01-17 12:30:00,45.15,45.17,45.14,45.17,669900.0,31.6683,31.6823,31.6613,31.6823,669900.0
2013-01-17 13:00:00,45.16,45.17,45.14,45.15,453500.0,31.6753,31.6823,31.6613,31.6683,453500.0
2013-01-17 13:30:00,45.15,45.21,45.14,45.21,476300.0,31.6683,31.7104,31.6613,31.7104,476300.0
2013-01-17 14:00:00,45.21,45.24,45.2,45.21,910700.0,31.7104,31.7314,31.7034,31.7104,910700.0
2013-01-17 14:30:00,45.22,45.25,45.17,45.17,896600.0,31.7174,31.7384,31.6823,31.6823,896600.0
2013-01-17 15:00:00,45.17,45.2,45.15,45.18,852200.0,31.6823,31.7034,31.6683,31.6894,852200.0
2013-01-17 15:30:00,45.18,45.18,45.07,45.07,2149300.0,31.6894,31.6894,31.6122,31.6122,2149300.0
2013-01-18 09:30:00,45.08,45.1,45.0,45.04,1557600.0,31.6192,31.6332,31.5631,31.5912,1557600.0
2013-01-18 10:00:00,45.04,45.06,45.0,45.04,1050800.0,31.5912,31.6052,31.5631,31.5912,1050800.0
2013-01-18 10:30:00,45.03,45.04,44.97,44.98,1175400.0,31.5841,31.5912,31.5421,31.5491,1175400.0
2013-01-18 11:00:00,44.98,45.04,44.95,45.03,1242000.0,31.5491,31.5912,31.528,31.5841,1242000.0
2013-01-18 11:30:00,45.03,45.03,44.98,45.0,999800.0,31.5841,31.5841,31.5491,31.5631,999800.0
2013-01-18 12:00:00,45.0,45.01,44.99,45.0,265300.0,31.5631,31.5701,31.5561,31.5631,265300.0
2013-01-18 12:30:00,45.0,45.06,45.0,45.05,452100.0,31.5631,31.6052,31.5631,31.5982,452100.0
2013-01-18 13:00:00,45.06,45.12,45.06,45.08,319900.0,31.6052,31.6473,31.6052,31.6192,319900.0
2013-01-18 13:30:00,45.08,45.09,45.06,45.07,270200.0,31.6192,31.6262,31.6052,31.6122,270200.0
2013-01-18 14:00:00,45.07,45.09,45.06,45.09,318400.0,31.6122,31.6262,31.6052,31.6262,318400.0
2013-01-18 14:30:00,45.09,45.14,45.07,45.12,824100.0,31.6262,31.6613,31.6122,31.6473,824100.0
2013-01-18 15:00:00,45.12,45.12,45.1,45.12,431700.0,31.6473,31.6473,31.6332,31.6473,431700.0
2013-01-18 15:30:00,45.12,45.16,45.11,45.12,1584200.0,31.6473,31.6753,31.6403,31.6473,1584200.0
2013-01-22 09:30:00,45.01,45.07,45.0,45.04,2185700.0,31.5701,31.6122,31.5631,31.5912,2185700.0
2013-01-22 10:00:00,45.04,45.05,44.93,44.94,1439400.0,31.5912,31.5982,31.514,31.521,1439400.0
2013-01-22 10:30:00,44.94,44.99,44.93,44.99,417200.0,31.521,31.5561,31.514,31.5561,417200.0
2013-01-22 11:00:00,44.99,45.01,44.96,44.98,538400.0,31.5561,31.5701,31.535,31.5491,538400.0
2013-01-22 11:30:00,44.98,45.0,44.96,45.0,558100.0,31.5491,31.5631,31.535,31.5631,558100.0
2013-01-22 12:00:00,45.0,45.05,44.99,45.05,594200.0,31.5631,31.5982,31.5561,31.5982,594200.0
2013-01-22 12:30:00,45.04,45.06,45.01,45.03,407700.0,31.5912,31.6052,31.5701,31.5841,407700.0
2013-01-22 13:00:00,45.03,45.04,45.02,45.02,580900.0,31.5841,31.5912,31.5771,31.5771,580900.0
2013-01-22 13:30:00,45.03,45.03,45.0,45.0,525400.0,31.5841,31.5841,31.5631,31.5631,525400.0
2013-01-22 14:00:00,45.01,45.04,45.0,45.02,530400.0,31.5701,31.5912,31.5631,31.5771,530400.0
2013-01-22 14:30:00,45.02,45.08,45.02,45.07,796600.0,31.5771,31.6192,31.5771,31.6122,796600.0
2013-01-22 15:00:00,45.08,45.08,45.01,45.05,650000.0,31.6192,31.6192,31.5701,31.5982,650000.0
2013-01-22 15:30:00,45.04,45.09,45.02,45.09,2698800.0,31.5912,31.6262,31.5771,31.6262,2698800.0
2013-01-23 09:30:00,44.87,44.9,44.83,44.85,4071500.0,31.4719,31.493,31.4439,31.4579,4071500.0
2013-01-23 10:00:00,44.85,44.88,44.79,44.79,2496200.0,31.4579,31.4789,31.4158,31.4158,2496200.0
2013-01-23 10:30:00,44.79,44.8,44.73,44.77,1924000.0,31.4158,31.4228,31.3737,31.4018,1924000.0
2013-01-23 11:00:00,44.77,44.8,44.71,44.72,1720900.0,31.4018,31.4228,31.3597,31.3667,1720900.0
2013-01-23 11:30:00,44.72,44.75,44.7,44.74,1337400.0,31.3667,31.3877,31.3527,31.3807,1337400.0
2013-01-23 12:00:00,44.73,44.77,44.73,44.75,670400.0,31.3737,31.4018,31.3737,31.3877,670400.0
2013-01-23 12:30:00,44.75,44.77,44.73,44.77,519100.0,31.3877,31.4018,31.3737,31.4018,519100.0
2013-01-23 13:00:00,44.77,44.8,44.76,44.78,628600.0,31.4018,31.4228,31.3948,31.4088,628600.0
2013-01-23 13:30:00,44.77,44.79,44.76,44.77,725600.0,31.4018,31.4158,31.3948,31.4018,725600.0
2013-01-23 14:00:00,44.77,44.79,44.76,44.78,461000.0,31.4018,31.4158,31.3948,31.4088,461000.0
2013-01-23 14:30:00,44.78,44.82,44.77,44.8,515700.0,31.4088,31.4368,31.4018,31.4228,515700.0
2013-01-23 15:00:00,44.8,44.82,44.78,44.79,992300.0,31.4228,31.4368,31.4088,31.4158,992300.0
2013-01-23 15:30:00,44.78,44.81,44.74,44.8,2039600.0,31.4088,31.4298,31.3807,31.4228,2039600.0
2013-01-24 09:30:00,44.77,44.81,44.73,44.8,1103400.0,31.4018,31.4298,31.3737,31.4228,1103400.0
2013-01-24 10:00:00,44.8,44.89,44.79,44.81,1159000.0,31.4228,31.4859,31.4158,31.4298,1159000.0
2013-01-24 10:30:00,44.82,44.9,44.8,44.87,1015500.0,31.4368,31.493,31.4228,31.4719,1015500.0
2013-01-24 11:00:00,44.88,44.93,44.88,44.89,1989200.0,31.4789,31.514,31.4789,31.4859,1989200.0
2013-01-24 11:30:00,44.89,44.9,44.84,44.85,616700.0,31.4859,31.493,31.4509,31.4579,616700.0
2013-01-24 12:00:00,44.85,44.87,44.79,44.79,715000.0,31.4579,31.4719,31.4158,31.4158,715000.0
2013-01-24 12:30:00,44.79,44.8,44.69,44.69,939500.0,31.4158,31.4228,31.3457,31.3457,939500.0
2013-01-24 13:00:00,44.69,44.72,44.67,44.71,797800.0,31.3457,31.3667,31.3316,31.3597,797800.0
2013-01-24 13:30:00,44.71,44.71,44.56,44.58,980300.0,31.3597,31.3597,31.2545,31.2685,980300.0
2013-01-24 14:00:00,44.58,44.61,44.54,44.59,1289200.0,31.2685,31.2896,31.2405,31.2755,1289200.0
2013-01-24 14:30:00,44.59,44.64,44.59,44.61,951600.0,31.2755,31.3106,31.2755,31.2896,951600.0
2013-01-24 15:00:00,44.61,44.68,44.59,44.68,3016700.0,31.2896,31.3387,31.2755,31.3387,3016700.0
2013-01-24 15:30:00,44.68,44.7,44.62,44.66,2509700.0,31.3387,31.3527,31.2966,31.3246,2509700.0
2013-01-25 09:30:00,44.58,44.65,44.54,44.64,1287600.0,31.2685,31.3176,31.2405,31.3106,1287600.0
2013-01-25 10:00:00,44.64,44.65,44.45,44.45,1306600.0,31.3106,31.3176,31.1773,31.1773,1306600.0
2013-01-25 10:30:00,44.46,44.46,44.32,44.35,1478500.0,31.1843,31.1843,31.0861,31.1072,1478500.0
2013-01-25 11:00:00,44.36,44.39,44.33,44.39,577400.0,31.1142,31.1352,31.0932,31.1352,577400.0
2013-01-25 11:30:00,44.39,44.44,44.33,44.34,692500.0,31.1352,31.1703,31.0932,31.1002,692500.0
2013-01-25 12:00:00,44.34,44.4,44.33,44.38,445600.0,31.1002,31.1423,31.0932,31.1282,445600.0
2013-01-25 12:30:00,44.39,44.41,44.37,44.38,229700.0,31.1352,31.1493,31.1212,31.1282,229700.0
2013-01-25 13:00:00,44.38,44.42,44.37,44.41,308900.0,31.1282,31.1563,31.1212,31.1493,308900.0
2013-01-25 13:30:00,44.4,44.47,44.4,44.45,634900.0,31.1423,31.1914,31.1423,31.1773,634900.0
2013-01-25 14:00:00,44.46,44.5,44.45,44.49,623500.0,31.1843,31.2124,31.1773,31.2054,623500.0
2013-01-25 14:30:00,44.49,44.51,44.48,44.48,498400.0,31.2054,31.2194,31.1984,31.1984,498400.0
2013-01-25 15:00:00,44.48,44.57,44.47,44.57,1175100.0,31.1984,31.2615,31.1914,31.2615,1175100.0
2013-01-25 15:30:00,44.57,44.59,44.5,44.59,2578900.0,31.2615,31.2755,31.2124,31.2755,2578900.0
2013-01-28 09:30:00,44.43,44.44,44.24,44.25,2129000.0,31.1633,31.1703,31.03,31.037,2129000.0
2013-01-28 10:00:00,44.24,44.25,44.1,44.15,2411400.0,31.03,31.037,30.9318,30.9669,2411400.0
2013-01-28 10:30:00,44.15,44.22,44.14,44.22,1539500.0,30.9669,31.016,30.9599,31.016,1539500.0
2013-01-28 11:00:00,44.22,44.23,44.2,44.23,1323700.0,31.016,31.023,31.002,31.023,1323700.0
2013-01-28 11:30:00,44.23,44.27,44.22,44.25,1645500.0,31.023,31.0511,31.016,31.037,1645500.0
2013-01-28 12:00:00,44.25,44.26,44.21,44.23,1403900.0,31.037,31.0441,31.009,31.023,1403900.0
2013-01-28 12:30:00,44.23,44.24,44.21,44.23,770000.0,31.023,31.03,31.009,31.023,770000.0
2013-01-28 13:00:00,44.23,44.23,44.18,44.2,732300.0,31.023,31.023,30.9879,31.002,732300.0
2013-01-28 13:30:00,44.19,44.21,44.17,44.2,825400.0,30.995,31.009,30.9809,31.002,825400.0
2013-01-28 14:00:00,44.2,44.22,44.19,44.2,887700.0,31.002,31.016,30.995,31.002,887700.0
2013-01-28 14:30:00,44.2,44.23,44.19,44.23,865600.0,31.002,31.023,30.995,31.023,865600.0
2013-01-28 15:00:00,44.23,44.24,44.18,44.2,1592700.0,31.023,31.03,30.9879,31.002,1592700.0
2013-01-28 15:30:00,44.2,44.24,44.19,44.23,2323800.0,31.002,31.03,30.995,31.023,2323800.0
2013-01-29 09:30:00,44.48,44.56,44.46,44.52,2407900.0,31.1984,31.2545,31.1843,31.2264,2407900.0
2013-01-29 10:00:00,44.52,44.57,44.46,44.54,2204400.0,31.2264,31.2615,31.1843,31.2405,2204400.0
2013-01-29 10:30:00,44.54,44.58,44.5,44.56,1404600.0,31.2405,31.2685,31.2124,31.2545,1404600.0
2013-01-29 11:00:00,44.56,44.66,44.53,44.66,1206000.0,31.2545,31.3246,31.2334,31.3246,1206000.0
2013-01-29 11:30:00,44.66,44.7,44.64,44.66,1226900.0,31.3246,31.3527,31.3106,31.3246,1226900.0
2013-01-29 12:00:00,44.66,44.67,44.63,44.63,709800.0,31.3246,31.3316,31.3036,31.3036,709800.0
2013-01-29 12:30:00,44.64,44.7,44.64,44.69,710500.0,31.3106,31.3527,31.3106,31.3457,710500.0
2013-01-29 13:00:00,44.69,44.71,44.66,44.68,756800.0,31.3457,31.3597,31.3246,31.3387,756800.0
2013-01-29 13:30:00,44.68,44.72,44.67,44.71,855400.0,31.3387,31.3667,31.3316,31.3597,855400.0
2013-01-29 14:00:00,44.71,44.75,44.7,44.72,732900.0,31.3597,31.3877,31.3527,31.3667,732900.0
2013-01-29 14:30:00,44.72,44.74,44.71,44.74,875100.0,31.3667,31.3807,31.3597,31.3807,875100.0
2013-01-29 15:00:00,44.74,44.8,44.73,44.8,1379200.0,31.3807,31.4228,31.3737,31.4228,1379200.0
2013-01-29 15:30:00,44.8,44.83,44.74,44.74,2774800.0,31.4228,31.4439,31.3807,31.3807,2774800.0
2013-01-30 09:30:00,44.56,44.65,44.51,44.59,1857300.0,31.2545,31.3176,31.2194,31.2755,1857300.0
2013-01-30 10:00:00,44.57,44.6,44.51,44.54,1145400.0,31.2615,31.2825,31.2194,31.2405,1145400.0
2013-01-30 10:30:00,44.54,44.61,44.51,44.61,1294300.0,31.2405,31.2896,31.2194,31.2896,1294300.0
2013-01-30 11:00:00,44.61,44.62,44.57,44.57,1009600.0,31.2896,31.2966,31.2615,31.2615,1009600.0
2013-01-30 11:30:00,44.57,44.66,44.56,44.63,776000.0,31.2615,31.3246,31.2545,31.3036,776000.0
2013-01-30 12:00:00,44.63,44.63,44.57,44.58,654700.0,31.3036,31.3036,31.2615,31.2685,654700.0
2013-01-30 12:30:00,44.59,44.66,44.58,44.66,737800.0,31.2755,31.3246,31.2685,31.3246,737800.0
2013-01-30 13:00:00,44.66,44.66,44.6,44.63,666000.0,31.3246,31.3246,31.2825,31.3036,666000.0
2013-01-30 13:30:00,44.63,44.63,44.6,44.62,435900.0,31.3036,31.3036,31.2825,31.2966,435900.0
2013-01-30 14:00:00,44.61,44.67,44.56,44.59,1433700.0,31.2896,31.3316,31.2545,31.2755,1433700.0
2013-01-30 14:30:00,44.59,44.61,44.51,44.56,850700.0,31.2755,31.2896,31.2194,31.2545,850700.0
2013-01-30 15:00:00,44.56,44.6,44.51,44.54,955300.0,31.2545,31.2825,31.2194,31.2405,955300.0
2013-01-30 15:30:00,44.54,44.55,44.5,44.53,1310600.0,31.2405,31.2475,31.2124,31.2334,1310600.0
2013-01-31 09:30:00,44.58,44.62,44.48,44.57,3979100.0,31.2685,31.2966,31.1984,31.2615,3979100.0
2013-01-31 10:00:00,44.57,44.59,44.47,44.47,2682100.0,31.2615,31.2755,31.1914,31.1914,2682100.0
2013-01-31 10:30:00,44.48,44.55,44.47,44.48,714000.0,31.1984,31.2475,31.1914,31.1984,714000.0
2013-01-31 11:00:00,44.49,44.49,44.43,44.47,1018400.0,31.2054,31.2054,31.1633,31.1914,1018400.0
2013-01-31 11:30:00,44.46,44.48,44.42,44.45,2059800.0,31.1843,31.1984,31.1563,31.1773,2059800.0
2013-01-31 12:00:00,44.44,44.52,44.44,44.52,527700.0,31.1703,31.2264,31.1703,31.2264,527700.0
2013-01-31 12:30:00,44.52,44.57,44.5,44.55,362600.0,31.2264,31.2615,31.2124,31.2475,362600.0
2013-01-31 13:00:00,44.55,44.55,44.53,44.53,316900.0,31.2475,31.2475,31.2334,31.2334,316900.0
2013-01-31 13:30:00,44.53,44.58,44.53,44.57,558000.0,31.2334,31.2685,31.2334,31.2615,558000.0
2013-01-31 14:00:00,44.56,44.58,44.54,44.58,494300.0,31.2545,31.2685,31.2405,31.2685,494300.0
2013-01-31 14:30:00,44.58,44.63,44.57,44.61,674000.0,31.2685,31.3036,31.2615,31.2896,674000.0
2013-01-31 15:00:00,44.6,44.61,44.54,44.55,956300.0,31.2825,31.2896,31.2405,31.2475,956300.0
2013-01-31 15:30:00,44.55,44.6,44.52,44.55,4066500.0,31.2475,31.2825,31.2264,31.2475,4066500.0
2013-02-01 09:30:00,44.81,44.83,44.67,44.68,2153000.0,31.4298,31.4439,31.3316,31.3387,2153000.0
2013-02-01 10:00:00,44.68,44.8,44.68,44.69,2015400.0,31.3387,31.4228,31.3387,31.3457,2015400.0
2013-02-01 10:30:00,44.7,44.78,44.7,44.78,810500.0,31.3527,31.4088,31.3527,31.4088,810500.0
2013-02-01 11:00:00,44.78,44.8,44.75,44.76,517300.0,31.4088,31.4228,31.3877,31.3948,517300.0
2013-02-01 11:30:00,44.76,44.87,44.75,44.86,645600.0,31.3948,31.4719,31.3877,31.4649,645600.0
2013-02-01 12:00:00,44.87,44.89,44.85,44.88,443700.0,31.4719,31.4859,31.4579,31.4789,443700.0
2013-02-01 12:30:00,44.88,44.9,44.85,44.9,388000.0,31.4789,31.493,31.4579,31.493,388000.0
2013-02-01 13:00:00,44.89,44.91,44.87,44.91,559300.0,31.4859,31.5,31.4719,31.5,559300.0
2013-02-01 13:30:00,44.91,44.96,44.9,44.96,479300.0,31.5,31.535,31.493,31.535,479300.0
2013-02-01 14:00:00,44.96,44.96,44.93,44.96,558400.0,31.535,31.535,31.514,31.535,558400.0
2013-02-01 14:30:00,44.96,44.97,44.92,44.93,701500.0,31.535,31.5421,31.507,31.514,701500.0
2013-02-01 15:00:00,44.93,44.94,44.91,44.91,488100.0,31.514,31.521,31.5,31.5,488100.0
2013-02-01 15:30:00,44.91,44.95,44.86,44.86,1532000.0,31.5,31.528,31.4649,31.4649,1532000.0
2013-02-04 09:30:00,44.51,44.54,44.38,44.46,1614100.0,31.2194,31.2405,31.1282,31.1843,1614100.0
2013-02-04 10:00:00,44.45,44.49,44.42,44.44,1520500.0,31.1773,31.2054,31.1563,31.1703,1520500.0
2013-02-04 10:30:00,44.43,44.43,44.35,44.36,710400.0,31.1633,31.1633,31.1072,31.1142,710400.0
2013-02-04 11:00:00,44.36,44.38,44.29,44.3,593600.0,31.1142,31.1282,31.0651,31.0721,593600.0
2013-02-04 11:30:00,44.29,44.3,44.24,44.26,1016300.0,31.0651,31.0721,31.03,31.0441,1016300.0
2013-02-04 12:00:00,44.25,44.26,44.15,44.19,812300.0,31.037,31.0441,30.9669,30.995,812300.0
2013-02-04 12:30:00,44.19,44.24,44.19,44.23,298000.0,30.995,31.03,30.995,31.023,298000.0
2013-02-04 13:00:00,44.23,44.26,44.2,44.25,812700.0,31.023,31.0441,31.002,31.037,812700.0
2013-02-04 13:30:00,44.25,44.26,44.19,44.24,937100.0,31.037,31.0441,30.995,31.03,937100.0
2013-02-04 14:00:00,44.25,44.28,44.22,44.28,516500.0,31.037,31.0581,31.016,31.0581,516500.0
2013-02-04 14:30:00,44.28,44.33,44.26,44.32,825700.0,31.0581,31.0932,31.0441,31.0861,825700.0
2013-02-04 15:00:00,44.32,44.32,44.27,44.3,634300.0,31.0861,31.0861,31.0511,31.0721,634300.0
2013-02-04 15:30:00,44.3,44.3,44.21,44.27,2581000.0,31.0721,31.0721,31.009,31.0511,2581000.0
2013-02-05 09:30:00,44.49,44.52,44.37,44.42,7982000.0,31.2054,31.2264,31.1212,31.1563,7982000.0
2013-02-05 10:00:00,44.42,44.44,44.3,44.35,7075100.0,31.1563,31.1703,31.0721,31.1072,7075100.0
2013-02-05 10:30:00,44.34,44.41,44.32,44.39,1402200.0,31.1002,31.1493,31.0861,31.1352,1402200.0
2013-02-05 11:00:00,44.39,44.4,44.35,44.38,1042900.0,31.1352,31.1423,31.1072,31.1282,1042900.0
2013-02-05 11:30:00,44.39,44.42,44.29,44.34,5857300.0,31.1352,31.1563,31.0651,31.1002,5857300.0
2013-02-05 12:00:00,44.34,44.35,44.31,44.32,466000.0,31.1002,31.1072,31.0791,31.0861,466000.0
2013-02-05 12:30:00,44.31,44.36,44.3,44.34,646600.0,31.0791,31.1142,31.0721,31.1002,646600.0
2013-02-05 13:00:00,44.34,44.42,44.34,44.42,681700.0,31.1002,31.1563,31.1002,31.1563,681700.0
2013-02-05 13:30:00,44.42,44.46,44.41,44.45,885700.0,31.1563,31.1843,31.1493,31.1773,885700.0
2013-02-05 14:00:00,44.45,44.51,44.45,44.5,734100.0,31.1773,31.2194,31.1773,31.2124,734100.0
2013-02-05 14:30:00,44.5,44.54,44.5,44.52,1111800.0,31.2124,31.2405,31.2124,31.2264,1111800.0
2013-02-05 15:00:00,44.51,44.52,44.47,44.48,1000700.0,31.2194,31.2264,31.1914,31.1984,1000700.0
2013-02-05 15:30:00,44.47,44.49,44.37,44.38,2885100.0,31.1914,31.2054,31.1212,31.1282,2885100.0
2013-02-06 09:30:00,44.15,44.15,44.03,44.07,1676500.0,30.9669,30.9669,30.8827,30.9108,1676500.0
2013-02-06 10:00:00,44.08,44.09,44.04,44.07,2989600.0,30.9178,30.9248,30.8898,30.9108,2989600.0
2013-02-06 10:30:00,44.08,44.12,44.05,44.1,2363100.0,30.9178,30.9459,30.8968,30.9318,2363100.0
2013-02-06 11:00:00,44.09,44.15,44.09,44.14,813600.0,30.9248,30.9669,30.9248,30.9599,813600.0
2013-02-06 11:30:00,44.14,44.14,44.09,44.12,671900.0,30.9599,30.9599,30.9248,30.9459,671900.0
2013-02-06 12:00:00,44.12,44.16,44.08,44.13,1167100.0,30.9459,30.9739,30.9178,30.9529,1167100.0
2013-02-06 12:30:00,44.13,44.2,44.12,44.13,1052300.0,30.9529,31.002,30.9459,30.9529,1052300.0
2013-02-06 13:00:00,44.13,44.14,44.07,44.09,1108200.0,30.9529,30.9599,30.9108,30.9248,1108200.0
2013-02-06 13:30:00,44.09,44.12,44.07,44.09,1140700.0,30.9248,30.9459,30.9108,30.9248,1140700.0
2013-02-06 14:00:00,44.09,44.16,44.08,44.16,577500.0,30.9248,30.9739,30.9178,30.9739,577500.0
2013-02-06 14:30:00,44.15,44.23,44.15,44.23,1070400.0,30.9669,31.023,30.9669,31.023,1070400.0
2013-02-06 15:00:00,44.23,44.28,44.22,44.28,931000.0,31.023,31.0581,31.016,31.0581,931000.0
2013-02-06 15:30:00,44.28,44.31,44.26,44.31,2300500.0,31.0581,31.0791,31.0441,31.0791,2300500.0
2013-02-07 09:30:00,44.24,44.26,44.08,44.1,1353800.0,31.03,31.0441,30.9178,30.9318,1353800.0
2013-02-07 10:00:00,44.11,44.12,43.91,43.94,1641100.0,30.9389,30.9459,30.7986,30.8196,1641100.0
2013-02-07 10:30:00,43.94,43.94,43.8,43.84,1696500.0,30.8196,30.8196,30.7214,30.7495,1696500.0
2013-02-07 11:00:00,43.84,43.87,43.81,43.83,604000.0,30.7495,30.7705,30.7284,30.7425,604000.0
2013-02-07 11:30:00,43.83,43.84,43.75,43.79,937400.0,30.7425,30.7495,30.6863,30.7144,937400.0
2013-02-07 12:00:00,43.79,43.84,43.79,43.84,531700.0,30.7144,30.7495,30.7144,30.7495,531700.0
2013-02-07 12:30:00,43.84,43.88,43.83,43.85,471500.0,30.7495,30.7775,30.7425,30.7565,471500.0
2013-02-07 13:00:00,43.85,43.9,43.83,43.9,441400.0,30.7565,30.7916,30.7425,30.7916,441400.0
2013-02-07 13:30:00,43.9,43.94,43.88,43.93,682900.0,30.7916,30.8196,30.7775,30.8126,682900.0
2013-02-07 14:00:00,43.94,43.97,43.93,43.96,710300.0,30.8196,30.8407,30.8126,30.8336,710300.0
2013-02-07 14:30:00,43.97,43.98,43.92,43.98,1017400.0,30.8407,30.8477,30.8056,30.8477,1017400.0
2013-02-07 15:00:00,43.97,43.98,43.92,43.93,1116600.0,30.8407,30.8477,30.8056,30.8126,1116600.0
2013-02-07 15:30:00,43.93,43.96,43.9,43.94,2638800.0,30.8126,30.8336,30.7916,30.8196,2638800.0
2013-02-08 09:30:00,44.07,44.2,44.05,44.18,2011200.0,30.9108,31.002,30.8968,30.9879,2011200.0
2013-02-08 10:00:00,44.19,44.26,44.19,44.22,1496200.0,30.995,31.0441,30.995,31.016,1496200.0
2013-02-08 10:30:00,44.22,44.29,44.21,44.26,908900.0,31.016,31.0651,31.009,31.0441,908900.0
2013-02-08 11:00:00,44.26,44.27,44.19,44.2,492000.0,31.0441,31.0511,30.995,31.002,492000.0
2013-02-08 11:30:00,44.19,44.25,44.16,44.23,870200.0,30.995,31.037,30.9739,31.023,870200.0
2013-02-08 12:00:00,44.23,44.25,44.21,44.22,428700.0,31.023,31.037,31.009,31.016,428700.0
2013-02-08 12:30:00,44.23,44.23,44.2,44.23,745800.0,31.023,31.023,31.002,31.023,745800.0
2013-02-08 13:00:00,44.22,44.25,44.21,44.24,593300.0,31.016,31.037,31.009,31.03,593300.0
2013-02-08 13:30:00,44.24,44.29,44.23,44.28,569600.0,31.03,31.0651,31.023,31.0581,569600.0
2013-02-08 14:00:00,44.28,44.3,44.26,44.28,467500.0,31.0581,31.0721,31.0441,31.0581,467500.0
2013-02-08 14:30:00,44.28,44.3,44.27,44.27,786600.0,31.0581,31.0721,31.0511,31.0511,786600.0
2013-02-08 15:00:00,44.27,44.29,44.25,44.26,922200.0,31.0511,31.0651,31.037,31.0441,922200.0
2013-02-08 15:30:00,44.26,44.3,44.22,44.29,2131000.0,31.0441,31.0721,31.016,31.0651,2131000.0
2013-02-11 09:30:00,44.19,44.19,44.09,44.11,1778000.0,30.995,30.995,30.9248,30.9389,1778000.0
2013-02-11 10:00:00,44.11,44.15,44.05,44.13,891400.0,30.9389,30.9669,30.8968,30.9529,891400.0
2013-02-11 10:30:00,44.12,44.17,44.08,44.16,588100.0,30.9459,30.9809,30.9178,30.9739,588100.0
2013-02-11 11:00:00,44.17,44.22,44.16,44.18,669200.0,30.9809,31.016,30.9739,30.9879,669200.0
2013-02-11 11:30:00,44.18,44.21,44.17,44.19,328200.0,30.9879,31.009,30.9809,30.995,328200.0
2013-02-11 12:00:00,44.19,44.19,44.13,44.17,288100.0,30.995,30.995,30.9529,30.9809,288100.0
2013-02-11 12:30:00,44.17,44.18,44.12,44.17,278100.0,30.9809,30.9879,30.9459,30.9809,278100.0
2013-02-11 13:00:00,44.17,44.21,44.14,44.16,323500.0,30.9809,31.009,30.9599,30.9739,323500.0
2013-02-11 13:30:00,44.16,44.17,44.14,44.17,343700.0,30.9739,30.9809,30.9599,30.9809,343700.0
2013-02-11 14:00:00,44.17,44.2,44.16,44.19,393200.0,30.9809,31.002,30.9739,30.995,393200.0
2013-02-11 14:30:00,44.19,44.22,44.18,44.19,460400.0,30.995,31.016,30.9879,30.995,460400.0
2013-02-11 15:00:00,44.19,44.25,44.18,44.23,634100.0,30.995,31.037,30.9879,31.023,634100.0
2013-02-11 15:30:00,44.23,44.28,44.23,44.27,2132100.0,31.023,31.0581,31.023,31.0511,2132100.0
2013-02-12 09:30:00,44.22,44.22,44.1,44.12,1171100.0,31.016,31.016,30.9318,30.9459,1171100.0
2013-02-12 10:00:00,44.12,44.18,44.12,44.16,543100.0,30.9459,30.9879,30.9459,30.9739,543100.0
2013-02-12 10:30:00,44.15,44.22,44.12,44.22,759700.0,30.9669,31.016,30.9459,31.016,759700.0
2013-02-12 11:00:00,44.22,44.26,44.21,44.23,470000.0,31.016,31.0441,31.009,31.023,470000.0
2013-02-12 11:30:00,44.23,44.28,44.22,44.28,1036300.0,31.023,31.0581,31.016,31.0581,1036300.0
2013-02-12 12:00:00,44.28,44.31,44.27,44.29,358000.0,31.0581,31.0791,31.0511,31.0651,358000.0
2013-02-12 12:30:00,44.3,44.39,44.29,44.38,691400.0,31.0721,31.1352,31.0651,31.1282,691400.0
2013-02-12 13:00:00,44.39,44.48,44.38,44.48,1316200.0,31.1352,31.1984,31.1282,31.1984,1316200.0
2013-02-12 13:30:00,44.48,44.48,44.41,44.42,462100.0,31.1984,31.1984,31.1493,31.1563,462100.0
2013-02-12 14:00:00,44.41,44.42,44.38,44.39,307100.0,31.1493,31.1563,31.1282,31.1352,307100.0
2013-02-12 14:30:00,44.39,44.4,44.36,44.36,432900.0,31.1352,31.1423,31.1142,31.1142,432900.0
2013-02-12 15:00:00,44.37,44.37,44.34,44.35,517900.0,31.1212,31.1212,31.1002,31.1072,517900.0
2013-02-12 15:30:00,44.35,44.36,44.3,44.34,2866100.0,31.1072,31.1142,31.0721,31.1002,2866100.0
2013-02-13 09:30:00,44.59,44.64,44.55,44.62,1248600.0,31.2755,31.3106,31.2475,31.2966,1248600.0
2013-02-13 10:00:00,44.62,44.66,44.6,44.63,834100.0,31.2966,31.3246,31.2825,31.3036,834100.0
2013-02-13 10:30:00,44.63,44.63,44.54,44.57,611800.0,31.3036,31.3036,31.2405,31.2615,611800.0
2013-02-13 11:00:00,44.58,44.58,44.45,44.48,673000.0,31.2685,31.2685,31.1773,31.1984,673000.0
2013-02-13 11:30:00,44.48,44.52,44.46,44.51,820100.0,31.1984,31.2264,31.1843,31.2194,820100.0
2013-02-13 12:00:00,44.52,44.55,44.51,44.52,603200.0,31.2264,31.2475,31.2194,31.2264,603200.0
2013-02-13 12:30:00,44.52,44.58,44.51,44.54,687600.0,31.2264,31.2685,31.2194,31.2405,687600.0
2013-02-13 13:00:00,44.55,44.57,44.53,44.54,360100.0,31.2475,31.2615,31.2334,31.2405,360100.0
2013-02-13 13:30:00,44.53,44.57,44.52,44.55,352500.0,31.2334,31.2615,31.2264,31.2475,352500.0
2013-02-13 14:00:00,44.54,44.56,44.47,44.5,314600.0,31.2405,31.2545,31.1914,31.2124,314600.0
2013-02-13 14:30:00,44.5,44.51,44.45,44.48,774000.0,31.2124,31.2194,31.1773,31.1984,774000.0
2013-02-13 15:00:00,44.49,44.54,44.48,44.51,536800.0,31.2054,31.2405,31.1984,31.2194,536800.0
2013-02-13 15:30:00,44.52,44.54,44.47,44.52,2308300.0,31.2264,31.2405,31.1914,31.2264,2308300.0
2013-02-14 09:30:00,44.34,44.41,44.3,44.39,1165900.0,31.1002,31.1493,31.0721,31.1352,1165900.0
2013-02-14 10:00:00,44.38,44.43,44.35,44.42,935000.0,31.1282,31.1633,31.1072,31.1563,935000.0
2013-02-14 10:30:00,44.41,44.47,44.4,44.45,437200.0,31.1493,31.1914,31.1423,31.1773,437200.0
2013-02-14 11:00:00,44.45,44.46,44.42,44.43,486300.0,31.1773,31.1843,31.1563,31.1633,486300.0
2013-02-14 11:30:00,44.43,44.46,44.43,44.45,1651800.0,31.1633,31.1843,31.1633,31.1773,1651800.0
2013-02-14 12:00:00,44.45,44.47,44.44,44.46,522300.0,31.1773,31.1914,31.1703,31.1843,522300.0
2013-02-14 12:30:00,44.45,44.48,44.44,44.47,601600.0,31.1773,31.1984,31.1703,31.1914,601600.0
2013-02-14 13:00:00,44.48,44.48,44.44,44.44,285300.0,31.1984,31.1984,31.1703,31.1703,285300.0
2013-02-14 13:30:00,44.45,44.48,44.44,44.46,330900.0,31.1773,31.1984,31.1703,31.1843,330900.0
2013-02-14 14:00:00,44.46,44.52,44.45,44.52,711600.0,31.1843,31.2264,31.1773,31.2264,711600.0
2013-02-14 14:30:00,44.52,44.53,44.5,44.52,476200.0,31.2264,31.2334,31.2124,31.2264,476200.0
2013-02-14 15:00:00,44.52,44.54,44.51,44.54,578500.0,31.2264,31.2405,31.2194,31.2405,578500.0
2013-02-14 15:30:00,44.54,44.55,44.48,44.48,1791300.0,31.2405,31.2475,31.1984,31.1984,1791300.0
2013-02-15 09:30:00,44.52,44.53,44.42,44.49,1656500.0,31.2264,31.2334,31.1563,31.2054,1656500.0
2013-02-15 10:00:00,44.49,44.52,44.47,44.48,781600.0,31.2054,31.2264,31.1914,31.1984,781600.0
2013-02-15 10:30:00,44.49,44.49,44.45,44.49,628800.0,31.2054,31.2054,31.1773,31.2054,628800.0
2013-02-15 11:00:00,44.48,44.49,44.4,44.4,897800.0,31.1984,31.2054,31.1423,31.1423,897800.0
2013-02-15 11:30:00,44.4,44.4,44.35,44.39,809100.0,31.1423,31.1423,31.1072,31.1352,809100.0
2013-02-15 12:00:00,44.4,44.41,44.33,44.37,632900.0,31.1423,31.1493,31.0932,31.1212,632900.0
2013-02-15 12:30:00,44.36,44.41,44.35,44.41,701500.0,31.1142,31.1493,31.1072,31.1493,701500.0
2013-02-15 13:00:00,44.41,44.42,44.39,44.41,684700.0,31.1493,31.1563,31.1352,31.1493,684700.0
2013-02-15 13:30:00,44.41,44.48,44.41,44.48,870300.0,31.1493,31.1984,31.1493,31.1984,870300.0
2013-02-15 14:00:00,44.48,44.48,44.35,44.36,1157200.0,31.1984,31.1984,31.1072,31.1142,1157200.0
2013-02-15 14:30:00,44.36,44.4,44.33,44.37,788800.0,31.1142,31.1423,31.0932,31.1212,788800.0
2013-02-15 15:00:00,44.36,44.41,44.36,44.41,1152100.0,31.1142,31.1493,31.1142,31.1493,1152100.0
2013-02-15 15:30:00,44.4,44.45,44.37,44.39,1978700.0,31.1423,31.1773,31.1212,31.1352,1978700.0
2013-02-19 09:30:00,44.43,44.51,44.41,44.49,2242500.0,31.1633,31.2194,31.1493,31.2054,2242500.0
2013-02-19 10:00:00,44.49,44.5,44.43,44.49,1242800.0,31.2054,31.2124,31.1633,31.2054,1242800.0
2013-02-19 10:30:00,44.48,44.5,44.44,44.48,686400.0,31.1984,31.2124,31.1703,31.1984,686400.0
2013-02-19 11:00:00,44.47,44.54,44.46,44.53,800400.0,31.1914,31.2405,31.1843,31.2334,800400.0
2013-02-19 11:30:00,44.54,44.54,44.51,44.52,507000.0,31.2405,31.2405,31.2194,31.2264,507000.0
2013-02-19 12:00:00,44.52,44.53,44.5,44.52,448600.0,31.2264,31.2334,31.2124,31.2264,448600.0
2013-02-19 12:30:00,44.52,44.53,44.5,44.51,571300.0,31.2264,31.2334,31.2124,31.2194,571300.0
2013-02-19 13:00:00,44.52,44.54,44.49,44.51,642200.0,31.2264,31.2405,31.2054,31.2194,642200.0
2013-02-19 13:30:00,44.5,44.52,44.49,44.51,437800.0,31.2124,31.2264,31.2054,31.2194,437800.0
2013-02-19 14:00:00,44.52,44.56,44.51,44.55,531700.0,31.2264,31.2545,31.2194,31.2475,531700.0
2013-02-19 14:30:00,44.56,44.57,44.53,44.54,994200.0,31.2545,31.2615,31.2334,31.2405,994200.0
2013-02-19 15:00:00,44.54,44.56,44.48,44.48,1761700.0,31.2405,31.2545,31.1984,31.1984,1761700.0
2013-02-19 15:30:00,44.48,44.49,44.4,44.43,6853700.0,31.1984,31.2054,31.1423,31.1633,6853700.0
2013-02-20 09:30:00,44.63,44.63,44.47,44.48,3688400.0,31.3036,31.3036,31.1914,31.1984,3688400.0
2013-02-20 10:00:00,44.48,44.5,44.46,44.48,2738000.0,31.1984,31.2124,31.1843,31.1984,2738000.0
2013-02-20 10:30:00,44.47,44.49,44.38,44.39,1140000.0,31.1914,31.2054,31.1282,31.1352,1140000.0
2013-02-20 11:00:00,44.38,44.39,44.3,44.33,1180600.0,31.1282,31.1352,31.0721,31.0932,1180600.0
2013-02-20 11:30:00,44.34,44.34,44.25,44.28,1067200.0,31.1002,31.1002,31.037,31.0581,1067200.0
2013-02-20 12:00:00,44.28,44.34,44.26,44.33,380500.0,31.0581,31.1002,31.0441,31.0932,380500.0
2013-02-20 12:30:00,44.32,44.33,44.27,44.31,891900.0,31.0861,31.0932,31.0511,31.0791,891900.0
2013-02-20 13:00:00,44.3,44.32,44.27,44.28,552500.0,31.0721,31.0861,31.0511,31.0581,552500.0
2013-02-20 13:30:00,44.28,44.3,44.25,44.26,2088000.0,31.0581,31.0721,31.037,31.0441,2088000.0
2013-02-20 14:00:00,44.26,44.32,44.17,44.24,2338400.0,31.0441,31.0861,30.9809,31.03,2338400.0
2013-02-20 14:30:00,44.24,44.25,44.09,44.14,2654600.0,31.03,31.037,30.9248,30.9599,2654600.0
2013-02-20 15:00:00,44.14,44.14,44.02,44.06,1603200.0,30.9599,30.9599,30.8757,30.9038,1603200.0
2013-02-20 15:30:00,44.06,44.12,44.02,44.03,6669200.0,30.9038,30.9459,30.8757,30.8827,6669200.0
2013-02-21 09:30:00,43.69,43.71,43.39,43.43,4244800.0,30.6443,30.6583,30.4338,30.4619,4244800.0
2013-02-21 10:00:00,43.43,43.48,43.35,43.47,3045100.0,30.4619,30.497,30.4058,30.49,3045100.0
2013-02-21 10:30:00,43.47,43.5,43.44,43.47,1699000.0,30.49,30.511,30.4689,30.49,1699000.0
2013-02-21 11:00:00,43.46,43.51,43.44,43.46,2042600.0,30.4829,30.518,30.4689,30.4829,2042600.0
2013-02-21 11:30:00,43.46,43.47,43.42,43.45,1730400.0,30.4829,30.49,30.4549,30.4759,1730400.0
2013-02-21 12:00:00,43.45,43.47,43.37,43.4,1384600.0,30.4759,30.49,30.4198,30.4409,1384600.0
2013-02-21 12:30:00,43.41,43.41,43.33,43.41,866200.0,30.4479,30.4479,30.3918,30.4479,866200.0
2013-02-21 13:00:00,43.41,43.44,43.36,43.37,1155200.0,30.4479,30.4689,30.4128,30.4198,1155200.0
2013-02-21 13:30:00,43.37,43.41,43.36,43.39,1150700.0,30.4198,30.4479,30.4128,30.4338,1150700.0
2013-02-21 14:00:00,43.39,43.4,43.31,43.34,1776700.0,30.4338,30.4409,30.3777,30.3988,1776700.0
2013-02-21 14:30:00,43.34,43.41,43.34,43.41,1178900.0,30.3988,30.4479,30.3988,30.4479,1178900.0
2013-02-21 15:00:00,43.41,43.57,43.37,43.54,1532400.0,30.4479,30.5601,30.4198,30.5391,1532400.0
2013-02-21 15:30:00,43.54,43.59,43.45,43.51,3163500.0,30.5391,30.5741,30.4759,30.518,3163500.0
2013-02-22 09:30:00,43.78,43.79,43.56,43.58,3039000.0,30.7074,30.7144,30.5531,30.5671,3039000.0
2013-02-22 10:00:00,43.58,43.61,43.51,43.54,4396700.0,30.5671,30.5882,30.518,30.5391,4396700.0
2013-02-22 10:30:00,43.53,43.61,43.5,43.56,1104600.0,30.532,30.5882,30.511,30.5531,1104600.0
2013-02-22 11:00:00,43.56,43.58,43.49,43.56,1614900.0,30.5531,30.5671,30.504,30.5531,1614900.0
2013-02-22 11:30:00,43.56,43.6,43.55,43.59,852100.0,30.5531,30.5811,30.5461,30.5741,852100.0
2013-02-22 12:00:00,43.58,43.62,43.57,43.61,674100.0,30.5671,30.5952,30.5601,30.5882,674100.0
2013-02-22 12:30:00,43.6,43.7,43.6,43.69,743900.0,30.5811,30.6513,30.5811,30.6443,743900.0
2013-02-22 13:00:00,43.7,43.71,43.6,43.61,857200.0,30.6513,30.6583,30.5811,30.5882,857200.0
2013-02-22 13:30:00,43.61,43.66,43.6,43.65,417400.0,30.5882,30.6232,30.5811,30.6162,417400.0
2013-02-22 14:00:00,43.65,43.65,43.59,43.6,342300.0,30.6162,30.6162,30.5741,30.5811,342300.0
2013-02-22 14:30:00,43.61,43.63,43.59,43.61,794700.0,30.5882,30.6022,30.5741,30.5882,794700.0
2013-02-22 15:00:00,43.61,43.68,43.61,43.67,898400.0,30.5882,30.6372,30.5882,30.6302,898400.0
2013-02-22 15:30:00,43.67,43.72,43.66,43.71,2145300.0,30.6302,30.6653,30.6232,30.6583,2145300.0
2013-02-25 09:30:00,44.04,44.04,43.94,44.03,2175600.0,30.8898,30.8898,30.8196,30.8827,2175600.0
2013-02-25 10:00:00,44.04,44.08,43.94,43.96,3309400.0,30.8898,30.9178,30.8196,30.8336,3309400.0
2013-02-25 10:30:00,43.96,44.03,43.86,43.9,2984100.0,30.8336,30.8827,30.7635,30.7916,2984100.0
2013-02-25 11:00:00,43.9,43.93,43.81,43.92,2534000.0,30.7916,30.8126,30.7284,30.8056,2534000.0
2013-02-25 11:30:00,43.92,43.94,43.7,43.73,1272700.0,30.8056,30.8196,30.6513,30.6723,1272700.0
2013-02-25 12:00:00,43.74,43.78,43.71,43.76,1225300.0,30.6793,30.7074,30.6583,30.6934,1225300.0
2013-02-25 12:30:00,43.76,43.79,43.72,43.77,1776200.0,30.6934,30.7144,30.6653,30.7004,1776200.0
2013-02-25 13:00:00,43.78,43.79,43.69,43.73,1881200.0,30.7074,30.7144,30.6443,30.6723,1881200.0
2013-02-25 13:30:00,43.73,43.73,43.56,43.58,896100.0,30.6723,30.6723,30.5531,30.5671,896100.0
2013-02-25 14:00:00,43.57,43.57,43.45,43.49,1204800.0,30.5601,30.5601,30.4759,30.504,1204800.0
2013-02-25 14:30:00,43.5,43.54,43.43,43.48,644700.0,30.511,30.5391,30.4619,30.497,644700.0
2013-02-25 15:00:00,43.48,43.5,43.31,43.31,1065200.0,30.497,30.511,30.3777,30.3777,1065200.0
2013-02-25 15:30:00,43.32,43.33,42.98,43.04,4345100.0,30.3847,30.3918,30.1463,30.1884,4345100.0
2013-02-26 09:30:00,43.27,43.35,43.25,43.35,3394000.0,30.3497,30.4058,30.3356,30.4058,3394000.0
2013-02-26 10:00:00,43.35,43.43,43.18,43.18,5478400.0,30.4058,30.4619,30.2865,30.2865,5478400.0
2013-02-26 10:30:00,43.18,43.27,43.13,43.22,2360500.0,30.2865,30.3497,30.2515,30.3146,2360500.0
2013-02-26 11:00:00,43.22,43.25,43.12,43.12,1986000.0,30.3146,30.3356,30.2445,30.2445,1986000.0
2013-02-26 11:30:00,43.13,43.18,43.06,43.12,1663100.0,30.2515,30.2865,30.2024,30.2445,1663100.0
2013-02-26 12:00:00,43.12,43.2,43.1,43.14,887900.0,30.2445,30.3006,30.2304,30.2585,887900.0
2013-02-26 12:30:00,43.15,43.23,43.13,43.21,1670500.0,30.2655,30.3216,30.2515,30.3076,1670500.0
2013-02-26 13:00:00,43.21,43.25,43.16,43.2,1218400.0,30.3076,30.3356,30.2725,30.3006,1218400.0
2013-02-26 13:30:00,43.21,43.3,43.2,43.26,441000.0,30.3076,30.3707,30.3006,30.3427,441000.0
2013-02-26 14:00:00,43.27,43.34,43.25,43.34,528800.0,30.3497,30.3988,30.3356,30.3988,528800.0
2013-02-26 14:30:00,43.34,43.36,43.27,43.32,927700.0,30.3988,30.4128,30.3497,30.3847,927700.0
2013-02-26 15:00:00,43.33,43.37,43.29,43.32,3108500.0,30.3918,30.4198,30.3637,30.3847,3108500.0
2013-02-26 15:30:00,43.32,43.4,43.27,43.34,4047900.0,30.3847,30.4409,30.3497,30.3988,4047900.0
2013-02-27 09:30:00,43.35,43.46,43.32,43.43,1670700.0,30.4058,30.4829,30.3847,30.4619,1670700.0
2013-02-27 10:00:00,43.44,43.53,43.42,43.5,1706400.0,30.4689,30.532,30.4549,30.511,1706400.0
2013-02-27 10:30:00,43.5,43.54,43.44,43.44,2622100.0,30.511,30.5391,30.4689,30.4689,2622100.0
2013-02-27 11:00:00,43.45,43.52,43.45,43.51,2287100.0,30.4759,30.525,30.4759,30.518,2287100.0
2013-02-27 11:30:00,43.51,43.55,43.49,43.51,1116600.0,30.518,30.5461,30.504,30.518,1116600.0
2013-02-27 12:00:00,43.51,43.62,43.51,43.61,674000.0,30.518,30.5952,30.518,30.5882,674000.0
2013-02-27 12:30:00,43.62,43.65,43.59,43.62,432900.0,30.5952,30.6162,30.5741,30.5952,432900.0
2013-02-27 13:00:00,43.63,43.63,43.55,43.58,510100.0,30.6022,30.6022,30.5461,30.5671,510100.0
2013-02-27 13:30:00,43.59,43.62,43.58,43.61,353500.0,30.5741,30.5952,30.5671,30.5882,353500.0
2013-02-27 14:00:00,43.61,43.74,43.6,43.7,892100.0,30.5882,30.6793,30.5811,30.6513,892100.0
2013-02-27 14:30:00,43.71,43.76,43.68,43.75,521000.0,30.6583,30.6934,30.6372,30.6863,521000.0
2013-02-27 15:00:00,43.76,43.81,43.7,43.78,1010500.0,30.6934,30.7284,30.6513,30.7074,1010500.0
2013-02-27 15:30:00,43.78,43.81,43.72,43.73,2789100.0,30.7074,30.7284,30.6653,30.6723,2789100.0
2013-02-28 09:30:00,43.71,43.8,43.65,43.73,1993400.0,30.6583,30.7214,30.6162,30.6723,1993400.0
2013-02-28 10:00:00,43.73,43.76,43.65,43.73,2013700.0,30.6723,30.6934,30.6162,30.6723,2013700.0
2013-02-28 10:30:00,43.73,43.74,43.64,43.68,1362500.0,30.6723,30.6793,30.6092,30.6372,1362500.0
2013-02-28 11:00:00,43.68,43.73,43.65,43.71,2090800.0,30.6372,30.6723,30.6162,30.6583,2090800.0
2013-02-28 11:30:00,43.7,43.71,43.63,43.64,1216400.0,30.6513,30.6583,30.6022,30.6092,1216400.0
2013-02-28 12:00:00,43.64,43.66,43.61,43.63,645000.0,30.6092,30.6232,30.5882,30.6022,645000.0
2013-02-28 12:30:00,43.63,43.69,43.62,43.67,654800.0,30.6022,30.6443,30.5952,30.6302,654800.0
2013-02-28 13:00:00,43.67,43.79,43.66,43.77,746600.0,30.6302,30.7144,30.6232,30.7004,746600.0
2013-02-28 13:30:00,43.76,43.78,43.74,43.75,764400.0,30.6934,30.7074,30.6793,30.6863,764400.0
2013-02-28 14:00:00,43.75,43.8,43.73,43.73,2833900.0,30.6863,30.7214,30.6723,30.6723,2833900.0
2013-02-28 14:30:00,43.74,43.76,43.63,43.64,1477400.0,30.6793,30.6934,30.6022,30.6092,1477400.0
2013-02-28 15:00:00,43.64,43.65,43.56,43.59,1628000.0,30.6092,30.6162,30.5531,30.5741,1628000.0
2013-02-28 15:30:00,43.59,43.61,43.49,43.49,3927800.0,30.5741,30.5882,30.504,30.504,3927800.0
2013-03-01 09:30:00,43.38,43.38,43.21,43.34,2622800.0,30.4268,30.4268,30.3076,30.3988,2622800.0
2013-03-01 10:00:00,43.36,43.44,43.34,43.44,2077500.0,30.4128,30.4689,30.3988,30.4689,2077500.0
2013-03-01 10:30:00,43.44,43.57,43.44,43.57,1177900.0,30.4689,30.5601,30.4689,30.5601,1177900.0
2013-03-01 11:00:00,43.57,43.61,43.47,43.48,739300.0,30.5601,30.5882,30.49,30.497,739300.0
2013-03-01 11:30:00,43.48,43.51,43.36,43.41,1071900.0,30.497,30.518,30.4128,30.4479,1071900.0
2013-03-01 12:00:00,43.41,43.52,43.4,43.49,843100.0,30.4479,30.525,30.4409,30.504,843100.0
2013-03-01 12:30:00,43.5,43.57,43.49,43.55,536500.0,30.511,30.5601,30.504,30.5461,536500.0
2013-03-01 13:00:00,43.55,43.56,43.5,43.53,986200.0,30.5461,30.5531,30.511,30.532,986200.0
2013-03-01 13:30:00,43.54,43.55,43.46,43.5,403400.0,30.5391,30.5461,30.4829,30.511,403400.0
2013-03-01 14:00:00,43.5,43.54,43.49,43.51,426500.0,30.511,30.5391,30.504,30.518,426500.0
2013-03-01 14:30:00,43.51,43.55,43.48,43.55,541000.0,30.518,30.5461,30.497,30.5461,541000.0
2013-03-01 15:00:00,43.55,43.57,43.51,43.51,780600.0,30.5461,30.5601,30.518,30.518,780600.0
2013-03-01 15:30:00,43.51,43.62,43.5,43.6,3974900.0,30.518,30.5952,30.511,30.5811,3974900.0
2013-03-04 09:30:00,43.1,43.16,43.04,43.11,2949300.0,30.2304,30.2725,30.1884,30.2374,2949300.0
2013-03-04 10:00:00,43.11,43.15,43.04,43.05,1285900.0,30.2374,30.2655,30.1884,30.1954,1285900.0
2013-03-04 10:30:00,43.05,43.11,43.02,43.1,1034500.0,30.1954,30.2374,30.1743,30.2304,1034500.0
2013-03-04 11:00:00,43.09,43.12,43.06,43.1,563300.0,30.2234,30.2445,30.2024,30.2304,563300.0
2013-03-04 11:30:00,43.1,43.12,43.07,43.11,520700.0,30.2304,30.2445,30.2094,30.2374,520700.0
2013-03-04 12:00:00,43.11,43.13,43.0,43.0,655500.0,30.2374,30.2515,30.1603,30.1603,655500.0
2013-03-04 12:30:00,43.0,43.01,42.97,43.0,1109800.0,30.1603,30.1673,30.1393,30.1603,1109800.0
2013-03-04 13:00:00,43.0,43.07,42.96,43.07,318500.0,30.1603,30.2094,30.1322,30.2094,318500.0
2013-03-04 13:30:00,43.07,43.09,43.05,43.08,510100.0,30.2094,30.2234,30.1954,30.2164,510100.0
2013-03-04 14:00:00,43.08,43.16,43.05,43.15,503900.0,30.2164,30.2725,30.1954,30.2655,503900.0
2013-03-04 14:30:00,43.16,43.25,43.14,43.23,547800.0,30.2725,30.3356,30.2585,30.3216,547800.0
2013-03-04 15:00:00,43.23,43.24,43.18,43.22,524000.0,30.3216,30.3286,30.2865,30.3146,524000.0
2013-03-04 15:30:00,43.22,43.23,43.16,43.19,5673800.0,30.3146,30.3216,30.2725,30.2936,5673800.0
2013-03-05 09:30:00,43.63,43.78,43.58,43.73,1770100.0,30.6022,30.7074,30.5671,30.6723,1770100.0
2013-03-05 10:00:00,43.74,43.79,43.68,43.76,2000300.0,30.6793,30.7144,30.6372,30.6934,2000300.0
2013-03-05 10:30:00,43.76,43.8,43.73,43.74,1306700.0,30.6934,30.7214,30.6723,30.6793,1306700.0
2013-03-05 11:00:00,43.74,43.8,43.71,43.74,684800.0,30.6793,30.7214,30.6583,30.6793,684800.0
2013-03-05 11:30:00,43.75,43.78,43.71,43.76,665200.0,30.6863,30.7074,30.6583,30.6934,665200.0
2013-03-05 12:00:00,43.75,43.79,43.74,43.74,830800.0,30.6863,30.7144,30.6793,30.6793,830800.0
2013-03-05 12:30:00,43.75,43.75,43.71,43.75,712200.0,30.6863,30.6863,30.6583,30.6863,712200.0
2013-03-05 13:00:00,43.75,43.78,43.71,43.76,478600.0,30.6863,30.7074,30.6583,30.6934,478600.0
2013-03-05 13:30:00,43.77,43.8,43.73,43.74,408700.0,30.7004,30.7214,30.6723,30.6793,408700.0
2013-03-05 14:00:00,43.74,43.77,43.68,43.69,404800.0,30.6793,30.7004,30.6372,30.6443,404800.0
2013-03-05 14:30:00,43.68,43.76,43.67,43.75,1343400.0,30.6372,30.6934,30.6302,30.6863,1343400.0
2013-03-05 15:00:00,43.75,43.75,43.68,43.69,695500.0,30.6863,30.6863,30.6372,30.6443,695500.0
2013-03-05 15:30:00,43.69,43.74,43.63,43.67,3437300.0,30.6443,30.6793,30.6022,30.6302,3437300.0
2013-03-06 09:30:00,43.9,43.91,43.78,43.88,1311000.0,30.7916,30.7986,30.7074,30.7775,1311000.0
2013-03-06 10:00:00,43.87,43.88,43.79,43.82,1089000.0,30.7705,30.7775,30.7144,30.7354,1089000.0
2013-03-06 10:30:00,43.82,43.84,43.77,43.81,1424700.0,30.7354,30.7495,30.7004,30.7284,1424700.0
2013-03-06 11:00:00,43.81,43.86,43.8,43.81,745000.0,30.7284,30.7635,30.7214,30.7284,745000.0
2013-03-06 11:30:00,43.82,43.87,43.81,43.85,879600.0,30.7354,30.7705,30.7284,30.7565,879600.0
2013-03-06 12:00:00,43.85,43.85,43.76,43.77,684300.0,30.7565,30.7565,30.6934,30.7004,684300.0
2013-03-06 12:30:00,43.78,43.84,43.76,43.81,337900.0,30.7074,30.7495,30.6934,30.7284,337900.0
2013-03-06 13:00:00,43.8,43.83,43.79,43.82,320100.0,30.7214,30.7425,30.7144,30.7354,320100.0
2013-03-06 13:30:00,43.83,43.89,43.82,43.89,295900.0,30.7425,30.7845,30.7354,30.7845,295900.0
2013-03-06 14:00:00,43.89,43.9,43.84,43.88,673800.0,30.7845,30.7916,30.7495,30.7775,673800.0
2013-03-06 14:30:00,43.88,43.98,43.88,43.97,661700.0,30.7775,30.8477,30.7775,30.8407,661700.0
2013-03-06 15:00:00,43.97,43.98,43.91,43.93,784300.0,30.8407,30.8477,30.7986,30.8126,784300.0
2013-03-06 15:30:00,43.93,43.94,43.87,43.91,2849000.0,30.8126,30.8196,30.7705,30.7986,2849000.0
2013-03-07 09:30:00,43.92,44.0,43.88,43.94,2535600.0,30.8056,30.8617,30.7775,30.8196,2535600.0
2013-03-07 10:00:00,43.94,43.98,43.92,43.94,1443900.0,30.8196,30.8477,30.8056,30.8196,1443900.0
2013-03-07 10:30:00,43.95,44.01,43.91,43.92,1524700.0,30.8266,30.8687,30.7986,30.8056,1524700.0
2013-03-07 11:00:00,43.92,43.98,43.91,43.97,1205800.0,30.8056,30.8477,30.7986,30.8407,1205800.0
2013-03-07 11:30:00,43.97,44.04,43.95,44.0,1340400.0,30.8407,30.8898,30.8266,30.8617,1340400.0
2013-03-07 12:00:00,44.0,44.03,44.0,44.02,699700.0,30.8617,30.8827,30.8617,30.8757,699700.0
2013-03-07 12:30:00,44.03,44.06,44.0,44.05,895300.0,30.8827,30.9038,30.8617,30.8968,895300.0
2013-03-07 13:00:00,44.05,44.08,44.05,44.08,529400.0,30.8968,30.9178,30.8968,30.9178,529400.0
2013-03-07 13:30:00,44.07,44.08,44.0,44.05,1284500.0,30.9108,30.9178,30.8617,30.8968,1284500.0
2013-03-07 14:00:00,44.05,44.05,43.99,44.03,977800.0,30.8968,30.8968,30.8547,30.8827,977800.0
2013-03-07 14:30:00,44.03,44.07,44.0,44.06,783700.0,30.8827,30.9108,30.8617,30.9038,783700.0
2013-03-07 15:00:00,44.06,44.06,44.0,44.01,1953100.0,30.9038,30.9038,30.8617,30.8687,1953100.0
2013-03-07 15:30:00,44.02,44.05,43.99,44.02,2794500.0,30.8757,30.8968,30.8547,30.8757,2794500.0
2013-03-08 09:30:00,44.3,44.3,44.11,44.18,4120500.0,31.0721,31.0721,30.9389,30.9879,4120500.0
2013-03-08 10:00:00,44.18,44.27,44.14,44.26,4471800.0,30.9879,31.0511,30.9599,31.0441,4471800.0
2013-03-08 10:30:00,44.25,44.27,44.19,44.21,2535400.0,31.037,31.0511,30.995,31.009,2535400.0
2013-03-08 11:00:00,44.21,44.22,44.17,44.19,2948100.0,31.009,31.016,30.9809,30.995,2948100.0
2013-03-08 11:30:00,44.18,44.23,44.18,44.23,1574400.0,30.9879,31.023,30.9879,31.023,1574400.0
2013-03-08 12:00:00,44.23,44.26,44.18,44.19,940500.0,31.023,31.0441,30.9879,30.995,940500.0
2013-03-08 12:30:00,44.2,44.2,44.16,44.2,446900.0,31.002,31.002,30.9739,31.002,446900.0
2013-03-08 13:00:00,44.2,44.21,44.17,44.21,641500.0,31.002,31.009,30.9809,31.009,641500.0
2013-03-08 13:30:00,44.21,44.33,44.2,44.33,1009000.0,31.009,31.0932,31.002,31.0932,1009000.0
2013-03-08 14:00:00,44.33,44.38,44.31,44.37,1182900.0,31.0932,31.1282,31.0791,31.1212,1182900.0
2013-03-08 14:30:00,44.37,44.4,44.36,44.4,991800.0,31.1212,31.1423,31.1142,31.1423,991800.0
2013-03-08 15:00:00,44.4,44.46,44.4,44.45,1034800.0,31.1423,31.1843,31.1423,31.1773,1034800.0
2013-03-08 15:30:00,44.45,44.47,44.4,44.4,2830200.0,31.1773,31.1914,31.1423,31.1423,2830200.0
2013-03-11 09:30:00,44.19,44.2,44.08,44.09,1507800.0,30.995,31.002,30.9178,30.9248,1507800.0
2013-03-11 10:00:00,44.1,44.11,44.03,44.04,899200.0,30.9318,30.9389,30.8827,30.8898,899200.0
2013-03-11 10:30:00,44.03,44.09,44.03,44.08,1521200.0,30.8827,30.9248,30.8827,30.9178,1521200.0
2013-03-11 11:00:00,44.08,44.15,44.07,44.11,1644800.0,30.9178,30.9669,30.9108,30.9389,1644800.0
2013-03-11 11:30:00,44.11,44.17,44.11,44.17,639400.0,30.9389,30.9809,30.9389,30.9809,639400.0
2013-03-11 12:00:00,44.16,44.21,44.16,44.2,987900.0,30.9739,31.009,30.9739,31.002,987900.0
2013-03-11 12:30:00,44.2,44.2,44.14,44.18,581300.0,31.002,31.002,30.9599,30.9879,581300.0
2013-03-11 13:00:00,44.18,44.2,44.16,44.2,823000.0,30.9879,31.002,30.9739,31.002,823000.0
2013-03-11 13:30:00,44.2,44.21,44.18,44.2,459200.0,31.002,31.009,30.9879,31.002,459200.0
2013-03-11 14:00:00,44.19,44.24,44.19,44.23,886000.0,30.995,31.03,30.995,31.023,886000.0
2013-03-11 14:30:00,44.23,44.23,44.13,44.22,1206500.0,31.023,31.023,30.9529,31.016,1206500.0
2013-03-11 15:00:00,44.23,44.23,44.18,44.19,804100.0,31.023,31.023,30.9879,30.995,804100.0
2013-03-11 15:30:00,44.19,44.22,44.16,44.22,1832700.0,30.995,31.016,30.9739,31.016,1832700.0
2013-03-12 09:30:00,44.02,44.03,43.95,43.97,1860800.0,30.8757,30.8827,30.8266,30.8407,1860800.0
2013-03-12 10:00:00,43.97,44.04,43.97,44.0,1806200.0,30.8407,30.8898,30.8407,30.8617,1806200.0
2013-03-12 10:30:00,44.0,44.01,43.89,43.9,987400.0,30.8617,30.8687,30.7845,30.7916,987400.0
2013-03-12 11:00:00,43.9,43.9,43.73,43.73,1337300.0,30.7916,30.7916,30.6723,30.6723,1337300.0
2013-03-12 11:30:00,43.74,43.8,43.71,43.76,1357400.0,30.6793,30.7214,30.6583,30.6934,1357400.0
2013-03-12 12:00:00,43.76,43.78,43.69,43.72,1011800.0,30.6934,30.7074,30.6443,30.6653,1011800.0
2013-03-12 12:30:00,43.73,43.76,43.7,43.73,636300.0,30.6723,30.6934,30.6513,30.6723,636300.0
2013-03-12 13:00:00,43.73,43.75,43.71,43.73,499200.0,30.6723,30.6863,30.6583,30.6723,499200.0
2013-03-12 13:30:00,43.74,43.78,43.72,43.73,486600.0,30.6793,30.7074,30.6653,30.6723,486600.0
2013-03-12 14:00:00,43.74,43.75,43.67,43.72,674800.0,30.6793,30.6863,30.6302,30.6653,674800.0
2013-03-12 14:30:00,43.72,43.76,43.69,43.71,928000.0,30.6653,30.6934,30.6443,30.6583,928000.0
2013-03-12 15:00:00,43.72,43.8,43.72,43.76,987900.0,30.6653,30.7214,30.6653,30.6934,987900.0
2013-03-12 15:30:00,43.76,43.79,43.72,43.78,3512000.0,30.6934,30.7144,30.6653,30.7074,3512000.0
2013-03-13 09:30:00,43.69,43.7,43.43,43.51,2015200.0,30.6443,30.6513,30.4619,30.518,2015200.0
2013-03-13 10:00:00,43.51,43.51,43.39,43.42,760700.0,30.518,30.518,30.4338,30.4549,760700.0
2013-03-13 10:30:00,43.42,43.52,43.4,43.51,1387500.0,30.4549,30.525,30.4409,30.518,1387500.0
2013-03-13 11:00:00,43.51,43.54,43.5,43.51,942300.0,30.518,30.5391,30.511,30.518,942300.0
2013-03-13 11:30:00,43.51,43.52,43.46,43.47,503500.0,30.518,30.525,30.4829,30.49,503500.0
2013-03-13 12:00:00,43.47,43.52,43.44,43.51,323700.0,30.49,30.525,30.4689,30.518,323700.0
2013-03-13 12:30:00,43.52,43.54,43.49,43.51,371700.0,30.525,30.5391,30.504,30.518,371700.0
2013-03-13 13:00:00,43.52,43.52,43.48,43.5,409700.0,30.525,30.525,30.497,30.511,409700.0
2013-03-13 13:30:00,43.5,43.52,43.48,43.48,349700.0,30.511,30.525,30.497,30.497,349700.0
2013-03-13 14:00:00,43.49,43.49,43.37,43.41,842000.0,30.504,30.504,30.4198,30.4479,842000.0
2013-03-13 14:30:00,43.41,43.44,43.37,43.38,679300.0,30.4479,30.4689,30.4198,30.4268,679300.0
2013-03-13 15:00:00,43.39,43.41,43.35,43.38,699000.0,30.4338,30.4479,30.4058,30.4268,699000.0
2013-03-13 15:30:00,43.38,43.4,43.33,43.34,2333800.0,30.4268,30.4409,30.3918,30.3988,2333800.0
2013-03-14 09:30:00,43.51,43.64,43.5,43.63,1407800.0,30.518,30.6092,30.511,30.6022,1407800.0
2013-03-14 10:00:00,43.63,43.64,43.51,43.57,669100.0,30.6022,30.6092,30.518,30.5601,669100.0
2013-03-14 10:30:00,43.56,43.59,43.54,43.56,931900.0,30.5531,30.5741,30.5391,30.5531,931900.0
2013-03-14 11:00:00,43.56,43.58,43.49,43.5,800500.0,30.5531,30.5671,30.504,30.511,800500.0
2013-03-14 11:30:00,43.5,43.56,43.49,43.56,611200.0,30.511,30.5531,30.504,30.5531,611200.0
2013-03-14 12:00:00,43.56,43.62,43.55,43.62,1020800.0,30.5531,30.5952,30.5461,30.5952,1020800.0
2013-03-14 12:30:00,43.61,43.65,43.58,43.59,786000.0,30.5882,30.6162,30.5671,30.5741,786000.0
2013-03-14 13:00:00,43.58,43.6,43.55,43.57,926900.0,30.5671,30.5811,30.5461,30.5601,926900.0
2013-03-14 13:30:00,43.58,43.58,43.53,43.53,794200.0,30.5671,30.5671,30.532,30.532,794200.0
2013-03-14 14:00:00,43.54,43.55,43.5,43.52,1427700.0,30.5391,30.5461,30.511,30.525,1427700.0
2013-03-14 14:30:00,43.52,43.57,43.51,43.57,1010800.0,30.525,30.5601,30.518,30.5601,1010800.0
2013-03-14 15:00:00,43.57,43.58,43.53,43.57,580400.0,30.5601,30.5671,30.532,30.5601,580400.0
2013-03-14 15:30:00,43.56,43.61,43.56,43.58,1860400.0,30.5531,30.5882,30.5531,30.5671,1860400.0
2013-03-15 09:30:00,43.35,43.39,43.21,43.23,2184200.0,30.4058,30.4338,30.3076,30.3216,2184200.0
2013-03-15 10:00:00,43.22,43.28,43.18,43.24,961100.0,30.3146,30.3567,30.2865,30.3286,961100.0
2013-03-15 10:30:00,43.23,43.28,43.23,43.24,1075500.0,30.3216,30.3567,30.3216,30.3286,1075500.0
2013-03-15 11:00:00,43.25,43.3,43.23,43.28,758900.0,30.3356,30.3707,30.3216,30.3567,758900.0
2013-03-15 11:30:00,43.29,43.33,43.27,43.3,751100.0,30.3637,30.3918,30.3497,30.3707,751100.0
2013-03-15 12:00:00,43.29,43.3,43.26,43.29,345000.0,30.3637,30.3707,30.3427,30.3637,345000.0
2013-03-15 12:30:00,43.29,43.32,43.28,43.3,523700.0,30.3637,30.3847,30.3567,30.3707,523700.0
2013-03-15 13:00:00,43.31,43.31,43.26,43.28,417900.0,30.3777,30.3777,30.3427,30.3567,417900.0
2013-03-15 13:30:00,43.28,43.29,43.27,43.27,380700.0,30.3567,30.3637,30.3497,30.3497,380700.0
2013-03-15 14:00:00,43.27,43.28,43.23,43.23,568600.0,30.3497,30.3567,30.3216,30.3216,568600.0
2013-03-15 14:30:00,43.23,43.25,43.18,43.22,575800.0,30.3216,30.3356,30.2865,30.3146,575800.0
2013-03-15 15:00:00,43.21,43.25,43.21,43.25,1079900.0,30.3076,30.3356,30.3076,30.3356,1079900.0
2013-03-15 15:30:00,43.25,43.26,43.2,43.21,2756300.0,30.3356,30.3427,30.3006,30.3076,2756300.0
2013-03-18 09:30:00,42.72,42.88,42.71,42.88,2765400.0,29.9639,30.0761,29.9569,30.0761,2765400.0
2013-03-18 10:00:00,42.87,42.91,42.82,42.88,2521100.0,30.0691,30.0972,30.034,30.0761,2521100.0
2013-03-18 10:30:00,42.88,42.9,42.83,42.83,1441400.0,30.0761,30.0902,30.0411,30.0411,1441400.0
2013-03-18 11:00:00,42.83,42.86,42.81,42.83,901400.0,30.0411,30.0621,30.027,30.0411,901400.0
2013-03-18 11:30:00,42.82,42.88,42.81,42.88,646100.0,30.034,30.0761,30.027,30.0761,646100.0
2013-03-18 12:00:00,42.88,42.96,42.88,42.93,947700.0,30.0761,30.1322,30.0761,30.1112,947700.0
2013-03-18 12:30:00,42.93,42.94,42.89,42.91,772900.0,30.1112,30.1182,30.0831,30.0972,772900.0
2013-03-18 13:00:00,42.9,42.94,42.87,42.87,653400.0,30.0902,30.1182,30.0691,30.0691,653400.0
2013-03-18 13:30:00,42.87,42.88,42.82,42.83,539600.0,30.0691,30.0761,30.034,30.0411,539600.0
2013-03-18 14:00:00,42.82,42.95,42.82,42.95,661200.0,30.034,30.1252,30.034,30.1252,661200.0
2013-03-18 14:30:00,42.95,42.96,42.88,42.88,1069700.0,30.1252,30.1322,30.0761,30.0761,1069700.0
2013-03-18 15:00:00,42.89,42.93,42.8,42.82,1140400.0,30.0831,30.1112,30.02,30.034,1140400.0
2013-03-18 15:30:00,42.82,42.82,42.73,42.75,2112200.0,30.034,30.034,29.9709,29.9849,2112200.0
2013-03-19 09:30:00,42.78,42.81,42.69,42.73,1617800.0,30.006,30.027,29.9429,29.9709,1617800.0
2013-03-19 10:00:00,42.73,42.75,42.57,42.58,1409700.0,29.9709,29.9849,29.8587,29.8657,1409700.0
2013-03-19 10:30:00,42.58,42.59,42.48,42.52,1564700.0,29.8657,29.8727,29.7956,29.8236,1564700.0
2013-03-19 11:00:00,42.52,42.56,42.5,42.53,923700.0,29.8236,29.8517,29.8096,29.8306,923700.0
2013-03-19 11:30:00,42.54,42.56,42.25,42.26,1371300.0,29.8376,29.8517,29.6342,29.6413,1371300.0
2013-03-19 12:00:00,42.26,42.35,42.22,42.34,1095700.0,29.6413,29.7044,29.6132,29.6974,1095700.0
2013-03-19 12:30:00,42.33,42.38,42.28,42.3,706300.0,29.6904,29.7254,29.6553,29.6693,706300.0
2013-03-19 13:00:00,42.3,42.33,42.16,42.18,929400.0,29.6693,29.6904,29.5711,29.5851,929400.0
2013-03-19 13:30:00,42.19,42.24,42.15,42.21,880300.0,29.5922,29.6272,29.5641,29.6062,880300.0
2013-03-19 14:00:00,42.21,42.28,42.16,42.24,752300.0,29.6062,29.6553,29.5711,29.6272,752300.0
2013-03-19 14:30:00,42.25,42.31,42.23,42.25,656600.0,29.6342,29.6763,29.6202,29.6342,656600.0
2013-03-19 15:00:00,42.26,42.4,42.2,42.3,1401500.0,29.6413,29.7395,29.5992,29.6693,1401500.0
2013-03-19 15:30:00,42.3,42.44,42.26,42.39,1859400.0,29.6693,29.7675,29.6413,29.7324,1859400.0
2013-03-20 09:30:00,42.72,42.79,42.62,42.63,1654600.0,29.9639,30.013,29.8938,29.9008,1654600.0
2013-03-20 10:00:00,42.62,42.73,42.62,42.69,1499300.0,29.8938,29.9709,29.8938,29.9429,1499300.0
2013-03-20 10:30:00,42.69,42.74,42.65,42.71,1571800.0,29.9429,29.9779,29.9148,29.9569,1571800.0
2013-03-20 11:00:00,42.7,42.72,42.66,42.67,2311000.0,29.9499,29.9639,29.9218,29.9288,2311000.0
2013-03-20 11:30:00,42.67,42.68,42.63,42.65,960300.0,29.9288,29.9358,29.9008,29.9148,960300.0
2013-03-20 12:00:00,42.65,42.67,42.63,42.66,1043400.0,29.9148,29.9288,29.9008,29.9218,1043400.0
2013-03-20 12:30:00,42.67,42.67,42.63,42.65,1144900.0,29.9288,29.9288,29.9008,29.9148,1144900.0
2013-03-20 13:00:00,42.65,42.69,42.64,42.67,543100.0,29.9148,29.9429,29.9078,29.9288,543100.0
2013-03-20 13:30:00,42.67,42.68,42.64,42.65,480700.0,29.9288,29.9358,29.9078,29.9148,480700.0
2013-03-20 14:00:00,42.64,42.78,42.63,42.78,1301400.0,29.9078,30.006,29.9008,30.006,1301400.0
2013-03-20 14:30:00,42.77,42.77,42.69,42.69,656600.0,29.999,29.999,29.9429,29.9429,656600.0
2013-03-20 15:00:00,42.69,42.71,42.66,42.68,921500.0,29.9429,29.9569,29.9218,29.9358,921500.0
2013-03-20 15:30:00,42.67,42.71,42.62,42.65,4622400.0,29.9288,29.9569,29.8938,29.9148,4622400.0
2013-03-21 09:30:00,42.43,42.49,42.4,42.47,1571900.0,29.7605,29.8026,29.7395,29.7886,1571900.0
2013-03-21 10:00:00,42.48,42.5,42.32,42.4,1467600.0,29.7956,29.8096,29.6833,29.7395,1467600.0
2013-03-21 10:30:00,42.4,42.42,42.36,42.41,1106800.0,29.7395,29.7535,29.7114,29.7465,1106800.0
2013-03-21 11:00:00,42.41,42.46,42.37,42.43,1371000.0,29.7465,29.7815,29.7184,29.7605,1371000.0
2013-03-21 11:30:00,42.43,42.48,42.41,42.45,1047600.0,29.7605,29.7956,29.7465,29.7745,1047600.0
2013-03-21 12:00:00,42.45,42.46,42.39,42.41,960900.0,29.7745,29.7815,29.7324,29.7465,960900.0
2013-03-21 12:30:00,42.42,42.42,42.36,42.37,1003300.0,29.7535,29.7535,29.7114,29.7184,1003300.0
2013-03-21 13:00:00,42.36,42.38,42.27,42.3,933700.0,29.7114,29.7254,29.6483,29.6693,933700.0
2013-03-21 13:30:00,42.29,42.3,42.25,42.27,1036800.0,29.6623,29.6693,29.6342,29.6483,1036800.0
2013-03-21 14:00:00,42.27,42.31,42.17,42.28,1110600.0,29.6483,29.6763,29.5781,29.6553,1110600.0
2013-03-21 14:30:00,42.28,42.3,42.24,42.28,1070200.0,29.6553,29.6693,29.6272,29.6553,1070200.0
2013-03-21 15:00:00,42.28,42.32,42.25,42.29,967200.0,29.6553,29.6833,29.6342,29.6623,967200.0
2013-03-21 15:30:00,42.29,42.3,42.23,42.24,2847100.0,29.6623,29.6693,29.6202,29.6272,2847100.0
2013-03-22 09:30:00,42.24,42.29,42.15,42.2,1575100.0,29.6678,29.7029,29.6046,29.6397,1575100.0
2013-03-22 10:00:00,42.2,42.3,42.19,42.28,903300.0,29.6397,29.71,29.6327,29.6959,903300.0
2013-03-22 10:30:00,42.28,42.29,42.2,42.22,630300.0,29.6959,29.7029,29.6397,29.6538,630300.0
2013-03-22 11:00:00,42.23,42.27,42.2,42.25,1151500.0,29.6608,29.6889,29.6397,29.6748,1151500.0
2013-03-22 11:30:00,42.25,42.26,42.19,42.21,674700.0,29.6748,29.6819,29.6327,29.6468,674700.0
2013-03-22 12:00:00,42.2,42.24,42.18,42.23,2286900.0,29.6397,29.6678,29.6257,29.6608,2286900.0
2013-03-22 12:30:00,42.23,42.24,42.2,42.23,812800.0,29.6608,29.6678,29.6397,29.6608,812800.0
2013-03-22 13:00:00,42.24,42.35,42.22,42.34,1894700.0,29.6678,29.7451,29.6538,29.7381,1894700.0
2013-03-22 13:30:00,42.35,42.35,42.27,42.29,593100.0,29.7451,29.7451,29.6889,29.7029,593100.0
2013-03-22 14:00:00,42.28,42.3,42.24,42.25,1123900.0,29.6959,29.71,29.6678,29.6748,1123900.0
2013-03-22 14:30:00,42.24,42.27,42.23,42.26,1229300.0,29.6678,29.6889,29.6608,29.6819,1229300.0
2013-03-22 15:00:00,42.26,42.26,42.21,42.22,794300.0,29.6819,29.6819,29.6468,29.6538,794300.0
2013-03-22 15:30:00,42.23,42.33,42.22,42.32,2323700.0,29.6608,29.731,29.6538,29.724,2323700.0
2013-03-25 09:30:00,42.56,42.59,42.49,42.57,2502200.0,29.8926,29.9137,29.8434,29.8996,2502200.0
2013-03-25 10:00:00,42.58,42.59,42.46,42.48,1255700.0,29.9066,29.9137,29.8223,29.8364,1255700.0
2013-03-25 10:30:00,42.48,42.5,42.31,42.32,1400200.0,29.8364,29.8504,29.717,29.724,1400200.0
2013-03-25 11:00:00,42.31,42.33,42.17,42.18,1829600.0,29.717,29.731,29.6187,29.6257,1829600.0
2013-03-25 11:30:00,42.17,42.26,42.16,42.23,1147600.0,29.6187,29.6819,29.6116,29.6608,1147600.0
2013-03-25 12:00:00,42.22,42.25,42.18,42.18,1187800.0,29.6538,29.6748,29.6257,29.6257,1187800.0
2013-03-25 12:30:00,42.18,42.22,42.11,42.11,726800.0,29.6257,29.6538,29.5765,29.5765,726800.0
2013-03-25 13:00:00,42.11,42.15,42.05,42.12,732400.0,29.5765,29.6046,29.5344,29.5835,732400.0
2013-03-25 13:30:00,42.12,42.24,42.08,42.21,915700.0,29.5835,29.6678,29.5554,29.6468,915700.0
2013-03-25 14:00:00,42.2,42.23,42.16,42.18,749900.0,29.6397,29.6608,29.6116,29.6257,749900.0
2013-03-25 14:30:00,42.18,42.19,42.15,42.18,774700.0,29.6257,29.6327,29.6046,29.6257,774700.0
2013-03-25 15:00:00,42.18,42.19,42.09,42.12,1020900.0,29.6257,29.6327,29.5625,29.5835,1020900.0
2013-03-25 15:30:00,42.12,42.23,42.11,42.21,2174600.0,29.5835,29.6608,29.5765,29.6468,2174600.0
2013-03-26 09:30:00,42.56,42.75,42.55,42.74,1704300.0,29.8926,30.026,29.8856,30.019,1704300.0
2013-03-26 10:00:00,42.73,42.75,42.67,42.72,1194500.0,30.012,30.026,29.9698,30.005,1194500.0
2013-03-26 10:30:00,42.72,42.75,42.62,42.71,1690800.0,30.005,30.026,29.9347,29.9979,1690800.0
2013-03-26 11:00:00,42.71,42.75,42.67,42.68,1021200.0,29.9979,30.026,29.9698,29.9769,1021200.0
2013-03-26 11:30:00,42.68,42.7,42.65,42.65,2335800.0,29.9769,29.9909,29.9558,29.9558,2335800.0
2013-03-26 12:00:00,42.65,42.66,42.59,42.62,1501800.0,29.9558,29.9628,29.9137,29.9347,1501800.0
2013-03-26 12:30:00,42.62,42.62,42.58,42.59,1803300.0,29.9347,29.9347,29.9066,29.9137,1803300.0
2013-03-26 13:00:00,42.59,42.64,42.59,42.64,851700.0,29.9137,29.9488,29.9137,29.9488,851700.0
2013-03-26 13:30:00,42.64,42.66,42.62,42.66,631800.0,29.9488,29.9628,29.9347,29.9628,631800.0
2013-03-26 14:00:00,42.65,42.67,42.64,42.66,670700.0,29.9558,29.9698,29.9488,29.9628,670700.0
2013-03-26 14:30:00,42.66,42.66,42.61,42.61,655300.0,29.9628,29.9628,29.9277,29.9277,655300.0
2013-03-26 15:00:00,42.61,42.69,42.61,42.67,1146100.0,29.9277,29.9839,29.9277,29.9698,1146100.0
2013-03-26 15:30:00,42.67,42.75,42.67,42.72,2914100.0,29.9698,30.026,29.9698,30.005,2914100.0
2013-03-27 09:30:00,42.47,42.48,42.35,42.45,1569600.0,29.8294,29.8364,29.7451,29.8153,1569600.0
2013-03-27 10:00:00,42.45,42.52,42.38,42.51,1056100.0,29.8153,29.8645,29.7662,29.8575,1056100.0
2013-03-27 10:30:00,42.51,42.6,42.5,42.57,865900.0,29.8575,29.9207,29.8504,29.8996,865900.0
2013-03-27 11:00:00,42.58,42.62,42.55,42.62,435000.0,29.9066,29.9347,29.8856,29.9347,435000.0
2013-03-27 11:30:00,42.62,42.67,42.6,42.65,507000.0,29.9347,29.9698,29.9207,29.9558,507000.0
2013-03-27 12:00:00,42.66,42.69,42.65,42.66,455100.0,29.9628,29.9839,29.9558,29.9628,455100.0
2013-03-27 12:30:00,42.66,42.68,42.64,42.68,594500.0,29.9628,29.9769,29.9488,29.9769,594500.0
2013-03-27 13:00:00,42.68,42.68,42.61,42.67,548200.0,29.9769,29.9769,29.9277,29.9698,548200.0
2013-03-27 13:30:00,42.67,42.72,42.65,42.72,617300.0,29.9698,30.005,29.9558,30.005,617300.0
2013-03-27 14:00:00,42.72,42.8,42.72,42.8,688700.0,30.005,30.0611,30.005,30.0611,688700.0
2013-03-27 14:30:00,42.8,42.83,42.78,42.83,775400.0,30.0611,30.0822,30.0471,30.0822,775400.0
2013-03-27 15:00:00,42.83,42.86,42.79,42.86,942800.0,30.0822,30.1033,30.0541,30.1033,942800.0
2013-03-27 15:30:00,42.86,42.9,42.83,42.9,2339500.0,30.1033,30.1314,30.0822,30.1314,2339500.0
2013-03-28 09:30:00,42.78,42.8,42.7,42.75,2740000.0,30.0471,30.0611,29.9909,30.026,2740000.0
2013-03-28 10:00:00,42.76,42.79,42.73,42.78,1567100.0,30.0331,30.0541,30.012,30.0471,1567100.0
2013-03-28 10:30:00,42.79,42.85,42.77,42.82,1078000.0,30.0541,30.0963,30.0401,30.0752,1078000.0
2013-03-28 11:00:00,42.83,42.84,42.77,42.82,758300.0,30.0822,30.0892,30.0401,30.0752,758300.0
2013-03-28 11:30:00,42.81,42.83,42.77,42.79,724600.0,30.0682,30.0822,30.0401,30.0541,724600.0
2013-03-28 12:00:00,42.78,42.79,42.71,42.72,710200.0,30.0471,30.0541,29.9979,30.005,710200.0
2013-03-28 12:30:00,42.72,42.74,42.7,42.72,827400.0,30.005,30.019,29.9909,30.005,827400.0
2013-03-28 13:00:00,42.72,42.75,42.7,42.74,754100.0,30.005,30.026,29.9909,30.019,754100.0
2013-03-28 13:30:00,42.74,42.8,42.74,42.8,462400.0,30.019,30.0611,30.019,30.0611,462400.0
2013-03-28 14:00:00,42.8,42.85,42.79,42.85,422700.0,30.0611,30.0963,30.0541,30.0963,422700.0
2013-03-28 14:30:00,42.85,42.91,42.84,42.9,493200.0,30.0963,30.1384,30.0892,30.1314,493200.0
2013-03-28 15:00:00,42.91,42.94,42.86,42.93,1129600.0,30.1384,30.1595,30.1033,30.1525,1129600.0
2013-03-28 15:30:00,42.93,42.95,42.89,42.91,3656100.0,30.1525,30.1665,30.1244,30.1384,3656100.0
2013-04-01 09:30:00,42.88,42.93,42.8,42.82,1419000.0,30.1173,30.1525,30.0611,30.0752,1419000.0
2013-04-01 10:00:00,42.82,42.84,42.7,42.77,1486400.0,30.0752,30.0892,29.9909,30.0401,1486400.0
2013-04-01 10:30:00,42.77,42.77,42.64,42.64,1239600.0,30.0401,30.0401,29.9488,29.9488,1239600.0
2013-04-01 11:00:00,42.64,42.64,42.56,42.6,1766600.0,29.9488,29.9488,29.8926,29.9207,1766600.0
2013-04-01 11:30:00,42.6,42.62,42.55,42.57,812700.0,29.9207,29.9347,29.8856,29.8996,812700.0
2013-04-01 12:00:00,42.56,42.59,42.53,42.55,378100.0,29.8926,29.9137,29.8715,29.8856,378100.0
2013-04-01 12:30:00,42.56,42.61,42.52,42.61,462100.0,29.8926,29.9277,29.8645,29.9277,462100.0
2013-04-01 13:00:00,42.61,42.63,42.59,42.61,392900.0,29.9277,29.9417,29.9137,29.9277,392900.0
2013-04-01 13:30:00,42.62,42.62,42.55,42.57,632700.0,29.9347,29.9347,29.8856,29.8996,632700.0
2013-04-01 14:00:00,42.58,42.61,42.56,42.58,571300.0,29.9066,29.9277,29.8926,29.9066,571300.0
2013-04-01 14:30:00,42.58,42.59,42.54,42.55,798700.0,29.9066,29.9137,29.8785,29.8856,798700.0
2013-04-01 15:00:00,42.54,42.55,42.45,42.46,4089600.0,29.8785,29.8856,29.8153,29.8223,4089600.0
2013-04-01 15:30:00,42.46,42.53,42.44,42.53,5007300.0,29.8223,29.8715,29.8083,29.8715,5007300.0
2013-04-02 09:30:00,42.75,42.75,42.68,42.68,3462900.0,30.026,30.026,29.9769,29.9769,3462900.0
2013-04-02 10:00:00,42.68,42.72,42.64,42.66,3058700.0,29.9769,30.005,29.9488,29.9628,3058700.0
2013-04-02 10:30:00,42.66,42.72,42.63,42.7,3371700.0,29.9628,30.005,29.9417,29.9909,3371700.0
2013-04-02 11:00:00,42.71,42.73,42.67,42.67,2965600.0,29.9979,30.012,29.9698,29.9698,2965600.0
2013-04-02 11:30:00,42.67,42.7,42.66,42.69,1161900.0,29.9698,29.9909,29.9628,29.9839,1161900.0
2013-04-02 12:00:00,42.69,42.71,42.68,42.7,291600.0,29.9839,29.9979,29.9769,29.9909,291600.0
2013-04-02 12:30:00,42.7,42.7,42.67,42.68,266600.0,29.9909,29.9909,29.9698,29.9769,266600.0
2013-04-02 13:00:00,42.69,42.69,42.64,42.64,515400.0,29.9839,29.9839,29.9488,29.9488,515400.0
2013-04-02 13:30:00,42.65,42.71,42.64,42.7,516300.0,29.9558,29.9979,29.9488,29.9909,516300.0
2013-04-02 14:00:00,42.7,42.71,42.66,42.66,475500.0,29.9909,29.9979,29.9628,29.9628,475500.0
2013-04-02 14:30:00,42.66,42.67,42.55,42.58,1240100.0,29.9628,29.9698,29.8856,29.9066,1240100.0
2013-04-02 15:00:00,42.58,42.6,42.55,42.56,597000.0,29.9066,29.9207,29.8856,29.8926,597000.0
2013-04-02 15:30:00,42.55,42.59,42.49,42.57,4786800.0,29.8856,29.9137,29.8434,29.8996,4786800.0
2013-04-03 09:30:00,42.5,42.55,42.4,42.41,1105400.0,29.8504,29.8856,29.7802,29.7872,1105400.0
2013-04-03 10:00:00,42.41,42.43,42.33,42.38,832400.0,29.7872,29.8013,29.731,29.7662,832400.0
2013-04-03 10:30:00,42.37,42.38,42.3,42.3,710200.0,29.7591,29.7662,29.71,29.71,710200.0
2013-04-03 11:00:00,42.3,42.32,42.26,42.3,952500.0,29.71,29.724,29.6819,29.71,952500.0
2013-04-03 11:30:00,42.3,42.32,42.22,42.26,577200.0,29.71,29.724,29.6538,29.6819,577200.0
2013-04-03 12:00:00,42.26,42.26,42.16,42.16,743800.0,29.6819,29.6819,29.6116,29.6116,743800.0
2013-04-03 12:30:00,42.17,42.19,42.12,42.15,297600.0,29.6187,29.6327,29.5835,29.6046,297600.0
2013-04-03 13:00:00,42.15,42.16,42.09,42.09,864600.0,29.6046,29.6116,29.5625,29.5625,864600.0
2013-04-03 13:30:00,42.09,42.1,42.0,42.02,1183100.0,29.5625,29.5695,29.4993,29.5133,1183100.0
2013-04-03 14:00:00,42.01,42.08,42.0,42.05,1792800.0,29.5063,29.5554,29.4993,29.5344,1792800.0
2013-04-03 14:30:00,42.06,42.12,42.04,42.11,1147500.0,29.5414,29.5835,29.5274,29.5765,1147500.0
2013-04-03 15:00:00,42.12,42.12,42.05,42.07,826100.0,29.5835,29.5835,29.5344,29.5484,826100.0
2013-04-03 15:30:00,42.06,42.09,41.95,42.06,2610900.0,29.5414,29.5625,29.4641,29.5414,2610900.0
2013-04-04 09:30:00,42.03,42.08,41.96,42.07,3537100.0,29.5203,29.5554,29.4712,29.5484,3537100.0
2013-04-04 10:00:00,42.07,42.14,41.93,41.96,2580600.0,29.5484,29.5976,29.4501,29.4712,2580600.0
2013-04-04 10:30:00,41.96,42.09,41.96,42.04,2102900.0,29.4712,29.5625,29.4712,29.5274,2102900.0
2013-04-04 11:00:00,42.04,42.05,42.0,42.02,995800.0,29.5274,29.5344,29.4993,29.5133,995800.0
2013-04-04 11:30:00,42.02,42.02,41.92,41.92,1205600.0,29.5133,29.5133,29.4431,29.4431,1205600.0
2013-04-04 12:00:00,41.92,41.92,41.8,41.83,2870000.0,29.4431,29.4431,29.3588,29.3799,2870000.0
2013-04-04 12:30:00,41.83,41.88,41.79,41.84,1041500.0,29.3799,29.415,29.3518,29.3869,1041500.0
2013-04-04 13:00:00,41.85,41.86,41.79,41.85,592600.0,29.3939,29.4009,29.3518,29.3939,592600.0
2013-04-04 13:30:00,41.86,42.06,41.84,41.98,927100.0,29.4009,29.5414,29.3869,29.4852,927100.0
2013-04-04 14:00:00,42.0,42.1,41.96,42.09,672800.0,29.4993,29.5695,29.4712,29.5625,672800.0
2013-04-04 14:30:00,42.09,42.09,42.0,42.0,1211700.0,29.5625,29.5625,29.4993,29.4993,1211700.0
2013-04-04 15:00:00,42.0,42.04,41.98,41.98,1381900.0,29.4993,29.5274,29.4852,29.4852,1381900.0
2013-04-04 15:30:00,41.98,42.04,41.98,42.02,2626300.0,29.4852,29.5274,29.4852,29.5133,2626300.0
2013-04-05 09:30:00,41.36,41.43,41.28,41.36,5103900.0,29.0497,29.0989,28.9936,29.0497,5103900.0
2013-04-05 10:00:00,41.36,41.47,41.35,41.45,2875000.0,29.0497,29.127,29.0427,29.113,2875000.0
2013-04-05 10:30:00,41.45,41.53,41.42,41.49,2176300.0,29.113,29.1691,29.0919,29.1411,2176300.0
2013-04-05 11:00:00,41.49,41.68,41.48,41.63,1858300.0,29.1411,29.2745,29.134,29.2394,1858300.0
2013-04-05 11:30:00,41.63,41.69,41.62,41.64,1654000.0,29.2394,29.2815,29.2324,29.2464,1654000.0
2013-04-05 12:00:00,41.64,41.64,41.56,41.58,2787900.0,29.2464,29.2464,29.1902,29.2043,2787900.0
2013-04-05 12:30:00,41.58,41.66,41.57,41.65,513100.0,29.2043,29.2605,29.1972,29.2534,513100.0
2013-04-05 13:00:00,41.66,41.74,41.65,41.73,472800.0,29.2605,29.3166,29.2534,29.3096,472800.0
2013-04-05 13:30:00,41.73,41.76,41.69,41.7,353900.0,29.3096,29.3307,29.2815,29.2885,353900.0
2013-04-05 14:00:00,41.69,41.76,41.68,41.76,817000.0,29.2815,29.3307,29.2745,29.3307,817000.0
2013-04-05 14:30:00,41.75,41.83,41.74,41.82,857200.0,29.3237,29.3799,29.3166,29.3728,857200.0
2013-04-05 15:00:00,41.81,41.87,41.78,41.87,795000.0,29.3658,29.4079,29.3447,29.4079,795000.0
2013-04-05 15:30:00,41.87,42.06,41.86,41.96,2872100.0,29.4079,29.5414,29.4009,29.4712,2872100.0
2013-04-08 09:30:00,41.8,41.82,41.71,41.8,2210800.0,29.3588,29.3728,29.2956,29.3588,2210800.0
2013-04-08 10:00:00,41.79,41.83,41.74,41.76,1078100.0,29.3518,29.3799,29.3166,29.3307,1078100.0
2013-04-08 10:30:00,41.76,41.82,41.74,41.82,889300.0,29.3307,29.3728,29.3166,29.3728,889300.0
2013-04-08 11:00:00,41.82,41.9,41.78,41.86,891000.0,29.3728,29.429,29.3447,29.4009,891000.0
2013-04-08 11:30:00,41.86,41.88,41.83,41.85,675800.0,29.4009,29.415,29.3799,29.3939,675800.0
2013-04-08 12:00:00,41.85,41.87,41.85,41.86,466900.0,29.3939,29.4079,29.3939,29.4009,466900.0
2013-04-08 12:30:00,41.86,41.88,41.85,41.85,842100.0,29.4009,29.415,29.3939,29.3939,842100.0
2013-04-08 13:00:00,41.86,41.89,41.85,41.89,420300.0,29.4009,29.422,29.3939,29.422,420300.0
2013-04-08 13:30:00,41.89,41.98,41.88,41.98,431400.0,29.422,29.4852,29.415,29.4852,431400.0
2013-04-08 14:00:00,41.98,42.02,41.95,41.96,586700.0,29.4852,29.5133,29.4641,29.4712,586700.0
2013-04-08 14:30:00,41.97,41.98,41.93,41.93,764100.0,29.4782,29.4852,29.4501,29.4501,764100.0
2013-04-08 15:00:00,41.94,41.98,41.93,41.97,656100.0,29.4571,29.4852,29.4501,29.4782,656100.0
2013-04-08 15:30:00,41.97,42.09,41.96,42.05,1543400.0,29.4782,29.5625,29.4712,29.5344,1543400.0
2013-04-09 09:30:00,42.11,42.16,42.01,42.03,996500.0,29.5765,29.6116,29.5063,29.5203,996500.0
2013-04-09 10:00:00,42.02,42.22,42.02,42.22,1166500.0,29.5133,29.6538,29.5133,29.6538,1166500.0
2013-04-09 10:30:00,42.23,42.23,42.15,42.16,648000.0,29.6608,29.6608,29.6046,29.6116,648000.0
2013-04-09 11:00:00,42.16,42.27,42.15,42.27,1623400.0,29.6116,29.6889,29.6046,29.6889,1623400.0
2013-04-09 11:30:00,42.27,42.43,42.27,42.43,1766700.0,29.6889,29.8013,29.6889,29.8013,1766700.0
2013-04-09 12:00:00,42.43,42.52,42.41,42.52,1032700.0,29.8013,29.8645,29.7872,29.8645,1032700.0
2013-04-09 12:30:00,42.52,42.55,42.52,42.52,657100.0,29.8645,29.8856,29.8645,29.8645,657100.0
2013-04-09 13:00:00,42.52,42.63,42.52,42.62,1053000.0,29.8645,29.9417,29.8645,29.9347,1053000.0
2013-04-09 13:30:00,42.62,42.65,42.61,42.63,470800.0,29.9347,29.9558,29.9277,29.9417,470800.0
2013-04-09 14:00:00,42.63,42.65,42.6,42.64,791700.0,29.9417,29.9558,29.9207,29.9488,791700.0
2013-04-09 14:30:00,42.64,42.71,42.64,42.7,627100.0,29.9488,29.9979,29.9488,29.9909,627100.0
2013-04-09 15:00:00,42.7,42.71,42.63,42.63,948100.0,29.9909,29.9979,29.9417,29.9417,948100.0
2013-04-09 15:30:00,42.64,42.65,42.49,42.5,1889700.0,29.9488,29.9558,29.8434,29.8504,1889700.0
2013-04-10 09:30:00,42.79,42.94,42.74,42.93,1626800.0,30.0541,30.1595,30.019,30.1525,1626800.0
2013-04-10 10:00:00,42.94,42.97,42.91,42.95,637400.0,30.1595,30.1805,30.1384,30.1665,637400.0
2013-04-10 10:30:00,42.95,43.06,42.94,43.06,586700.0,30.1665,30.2438,30.1595,30.2438,586700.0
2013-04-10 11:00:00,43.06,43.12,43.02,43.04,574200.0,30.2438,30.2859,30.2157,30.2297,574200.0
2013-04-10 11:30:00,43.05,43.08,43.0,43.03,650800.0,30.2367,30.2578,30.2016,30.2227,650800.0
2013-04-10 12:00:00,43.04,43.07,43.02,43.05,585800.0,30.2297,30.2508,30.2157,30.2367,585800.0
2013-04-10 12:30:00,43.05,43.1,43.05,43.07,747600.0,30.2367,30.2719,30.2367,30.2508,747600.0
2013-04-10 13:00:00,43.07,43.07,43.03,43.07,533900.0,30.2508,30.2508,30.2227,30.2508,533900.0
2013-04-10 13:30:00,43.07,43.08,43.02,43.04,594700.0,30.2508,30.2578,30.2157,30.2297,594700.0
2013-04-10 14:00:00,43.04,43.08,43.03,43.05,954700.0,30.2297,30.2578,30.2227,30.2367,954700.0
2013-04-10 14:30:00,43.05,43.05,42.96,42.98,804300.0,30.2367,30.2367,30.1735,30.1876,804300.0
2013-04-10 15:00:00,42.98,42.99,42.88,42.92,1565700.0,30.1876,30.1946,30.1173,30.1454,1565700.0
2013-04-10 15:30:00,42.91,42.95,42.87,42.87,2418800.0,30.1384,30.1665,30.1103,30.1103,2418800.0
2013-04-11 09:30:00,42.92,42.94,42.75,42.83,1150100.0,30.1454,30.1595,30.026,30.0822,1150100.0
2013-04-11 10:00:00,42.83,42.87,42.81,42.85,659600.0,30.0822,30.1103,30.0682,30.0963,659600.0
2013-04-11 10:30:00,42.86,42.98,42.83,42.96,777300.0,30.1033,30.1876,30.0822,30.1735,777300.0
2013-04-11 11:00:00,42.97,43.0,42.95,42.98,621600.0,30.1805,30.2016,30.1665,30.1876,621600.0
2013-04-11 11:30:00,42.98,42.99,42.88,42.88,536800.0,30.1876,30.1946,30.1173,30.1173,536800.0
2013-04-11 12:00:00,42.88,42.89,42.84,42.85,360100.0,30.1173,30.1244,30.0892,30.0963,360100.0
2013-04-11 12:30:00,42.85,42.91,42.85,42.9,325000.0,30.0963,30.1384,30.0963,30.1314,325000.0
2013-04-11 13:00:00,42.91,42.94,42.9,42.91,564900.0,30.1384,30.1595,30.1314,30.1384,564900.0
2013-04-11 13:30:00,42.9,42.95,42.85,42.85,326300.0,30.1314,30.1665,30.0963,30.0963,326300.0
2013-04-11 14:00:00,42.85,42.89,42.83,42.89,453300.0,30.0963,30.1244,30.0822,30.1244,453300.0
2013-04-11 14:30:00,42.89,42.91,42.87,42.91,448100.0,30.1244,30.1384,30.1103,30.1384,448100.0
2013-04-11 15:00:00,42.91,42.92,42.87,42.88,467500.0,30.1384,30.1454,30.1103,30.1173,467500.0
2013-04-11 15:30:00,42.89,42.92,42.85,42.86,2748200.0,30.1244,30.1454,30.0963,30.1033,2748200.0
2013-04-12 09:30:00,42.44,42.49,42.36,42.36,3951000.0,29.8083,29.8434,29.7521,29.7521,3951000.0
2013-04-12 10:00:00,42.35,42.37,42.25,42.27,3790500.0,29.7451,29.7591,29.6748,29.6889,3790500.0
2013-04-12 10:30:00,42.27,42.28,42.09,42.1,2774200.0,29.6889,29.6959,29.5625,29.5695,2774200.0
2013-04-12 11:00:00,42.1,42.1,42.0,42.07,4313400.0,29.5695,29.5695,29.4993,29.5484,4313400.0
2013-04-12 11:30:00,42.06,42.2,42.06,42.2,1013000.0,29.5414,29.6397,29.5414,29.6397,1013000.0
2013-04-12 12:00:00,42.2,42.23,42.18,42.19,682300.0,29.6397,29.6608,29.6257,29.6327,682300.0
2013-04-12 12:30:00,42.19,42.24,42.18,42.23,854300.0,29.6327,29.6678,29.6257,29.6608,854300.0
2013-04-12 13:00:00,42.23,42.27,42.22,42.22,553700.0,29.6608,29.6889,29.6538,29.6538,553700.0
2013-04-12 13:30:00,42.22,42.27,42.21,42.25,636800.0,29.6538,29.6889,29.6468,29.6748,636800.0
2013-04-12 14:00:00,42.25,42.25,42.21,42.21,771200.0,29.6748,29.6748,29.6468,29.6468,771200.0
2013-04-12 14:30:00,42.21,42.29,42.2,42.27,2913100.0,29.6468,29.7029,29.6397,29.6889,2913100.0
2013-04-12 15:00:00,42.26,42.4,42.25,42.32,1771500.0,29.6819,29.7802,29.6748,29.724,1771500.0
2013-04-12 15:30:00,42.32,42.38,42.29,42.37,4524900.0,29.724,29.7662,29.7029,29.7591,4524900.0
2013-04-15 09:30:00,41.96,41.98,41.81,41.9,2100500.0,29.4712,29.4852,29.3658,29.429,2100500.0
2013-04-15 10:00:00,41.9,41.91,41.78,41.83,1669700.0,29.429,29.436,29.3447,29.3799,1669700.0
2013-04-15 10:30:00,41.83,41.89,41.8,41.85,1432100.0,29.3799,29.422,29.3588,29.3939,1432100.0
2013-04-15 11:00:00,41.85,41.86,41.7,41.73,2081100.0,29.3939,29.4009,29.2885,29.3096,2081100.0
2013-04-15 11:30:00,41.73,41.8,41.66,41.69,1261500.0,29.3096,29.3588,29.2605,29.2815,1261500.0
2013-04-15 12:00:00,41.69,41.72,41.66,41.7,599400.0,29.2815,29.3026,29.2605,29.2885,599400.0
2013-04-15 12:30:00,41.7,41.7,41.52,41.58,985000.0,29.2885,29.2885,29.1621,29.2043,985000.0
2013-04-15 13:00:00,41.58,41.63,41.54,41.57,755800.0,29.2043,29.2394,29.1762,29.1972,755800.0
2013-04-15 13:30:00,41.57,41.6,41.53,41.55,1222500.0,29.1972,29.2183,29.1691,29.1832,1222500.0
2013-04-15 14:00:00,41.54,41.54,41.43,41.46,888300.0,29.1762,29.1762,29.0989,29.12,888300.0
2013-04-15 14:30:00,41.47,41.57,41.39,41.4,1228100.0,29.127,29.1972,29.0708,29.0778,1228100.0
2013-04-15 15:00:00,41.4,41.43,41.29,41.37,2189200.0,29.0778,29.0989,29.0006,29.0568,2189200.0
2013-04-15 15:30:00,41.38,41.39,41.23,41.24,4275400.0,29.0638,29.0708,28.9584,28.9655,4275400.0
2013-04-16 09:30:00,42.12,42.14,41.96,41.99,1759100.0,29.5835,29.5976,29.4712,29.4922,1759100.0
2013-04-16 10:00:00,41.99,42.04,41.91,41.94,1179300.0,29.4922,29.5274,29.436,29.4571,1179300.0
2013-04-16 10:30:00,41.94,41.97,41.8,41.88,789500.0,29.4571,29.4782,29.3588,29.415,789500.0
2013-04-16 11:00:00,41.88,42.0,41.84,41.99,1077800.0,29.415,29.4993,29.3869,29.4922,1077800.0
2013-04-16 11:30:00,41.99,42.04,41.95,41.99,756300.0,29.4922,29.5274,29.4641,29.4922,756300.0
2013-04-16 12:00:00,42.0,42.03,41.98,42.0,652300.0,29.4993,29.5203,29.4852,29.4993,652300.0
2013-04-16 12:30:00,42.0,42.08,41.99,42.06,508300.0,29.4993,29.5554,29.4922,29.5414,508300.0
2013-04-16 13:00:00,42.07,42.1,42.06,42.07,482200.0,29.5484,29.5695,29.5414,29.5484,482200.0
2013-04-16 13:30:00,42.08,42.12,42.06,42.09,503200.0,29.5554,29.5835,29.5414,29.5625,503200.0
2013-04-16 14:00:00,42.1,42.14,42.05,42.09,550300.0,29.5695,29.5976,29.5344,29.5625,550300.0
2013-04-16 14:30:00,42.09,42.13,42.03,42.03,1945600.0,29.5625,29.5906,29.5203,29.5203,1945600.0
2013-04-16 15:00:00,42.03,42.1,42.02,42.09,1422800.0,29.5203,29.5695,29.5133,29.5625,1422800.0
2013-04-16 15:30:00,42.09,42.2,42.09,42.15,2124800.0,29.5625,29.6397,29.5625,29.6046,2124800.0
2013-04-17 09:30:00,41.78,41.79,41.63,41.71,2393400.0,29.3447,29.3518,29.2394,29.2956,2393400.0
2013-04-17 10:00:00,41.71,41.73,41.54,41.58,1420100.0,29.2956,29.3096,29.1762,29.2043,1420100.0
2013-04-17 10:30:00,41.58,41.59,41.37,41.37,1402600.0,29.2043,29.2113,29.0568,29.0568,1402600.0
2013-04-17 11:00:00,41.37,41.5,41.33,41.46,1088700.0,29.0568,29.1481,29.0287,29.12,1088700.0
2013-04-17 11:30:00,41.46,41.48,41.41,41.43,749000.0,29.12,29.134,29.0849,29.0989,749000.0
2013-04-17 12:00:00,41.44,41.47,41.3,41.3,667800.0,29.1059,29.127,29.0076,29.0076,667800.0
2013-04-17 12:30:00,41.3,41.34,41.23,41.31,833800.0,29.0076,29.0357,28.9584,29.0146,833800.0
2013-04-17 13:00:00,41.31,41.4,41.29,41.39,826000.0,29.0146,29.0778,29.0006,29.0708,826000.0
2013-04-17 13:30:00,41.39,41.52,41.37,41.42,1394400.0,29.0708,29.1621,29.0568,29.0919,1394400.0
2013-04-17 14:00:00,41.43,41.49,41.38,41.46,1144100.0,29.0989,29.1411,29.0638,29.12,1144100.0
2013-04-17 14:30:00,41.46,41.47,41.35,41.45,1224800.0,29.12,29.127,29.0427,29.113,1224800.0
2013-04-17 15:00:00,41.44,41.57,41.41,41.51,1469800.0,29.1059,29.1972,29.0849,29.1551,1469800.0
2013-04-17 15:30:00,41.51,41.56,41.41,41.51,3105800.0,29.1551,29.1902,29.0849,29.1551,3105800.0
2013-04-18 09:30:00,41.78,41.8,41.53,41.55,2807100.0,29.3447,29.3588,29.1691,29.1832,2807100.0
2013-04-18 10:00:00,41.54,41.55,41.39,41.47,1265000.0,29.1762,29.1832,29.0708,29.127,1265000.0
2013-04-18 10:30:00,41.47,41.7,41.47,41.66,1152500.0,29.127,29.2885,29.127,29.2605,1152500.0
2013-04-18 11:00:00,41.65,41.7,41.58,41.6,1202200.0,29.2534,29.2885,29.2043,29.2183,1202200.0
2013-04-18 11:30:00,41.6,41.65,41.52,41.57,1288700.0,29.2183,29.2534,29.1621,29.1972,1288700.0
2013-04-18 12:00:00,41.56,41.61,41.54,41.58,634400.0,29.1902,29.2253,29.1762,29.2043,634400.0
2013-04-18 12:30:00,41.58,41.65,41.56,41.64,519100.0,29.2043,29.2534,29.1902,29.2464,519100.0
2013-04-18 13:00:00,41.64,41.67,41.61,41.66,468200.0,29.2464,29.2675,29.2253,29.2605,468200.0
2013-04-18 13:30:00,41.66,41.68,41.62,41.64,448500.0,29.2605,29.2745,29.2324,29.2464,448500.0
2013-04-18 14:00:00,41.64,41.64,41.5,41.54,709900.0,29.2464,29.2464,29.1481,29.1762,709900.0
2013-04-18 14:30:00,41.55,41.57,41.45,41.5,851600.0,29.1832,29.1972,29.113,29.1481,851600.0
2013-04-18 15:00:00,41.5,41.61,41.49,41.59,2212400.0,29.1481,29.2253,29.1411,29.2113,2212400.0
2013-04-18 15:30:00,41.59,41.68,41.59,41.6,1840900.0,29.2113,29.2745,29.2113,29.2183,1840900.0
2013-04-19 09:30:00,42.15,42.19,42.03,42.09,1575000.0,29.6046,29.6327,29.5203,29.5625,1575000.0
2013-04-19 10:00:00,42.09,42.19,42.08,42.13,1023800.0,29.5625,29.6327,29.5554,29.5906,1023800.0
2013-04-19 10:30:00,42.13,42.16,42.07,42.14,631200.0,29.5906,29.6116,29.5484,29.5976,631200.0
2013-04-19 11:00:00,42.15,42.28,42.14,42.18,1356800.0,29.6046,29.6959,29.5976,29.6257,1356800.0
2013-04-19 11:30:00,42.18,42.23,42.14,42.16,1774100.0,29.6257,29.6608,29.5976,29.6116,1774100.0
2013-04-19 12:00:00,42.16,42.18,42.12,42.12,466200.0,29.6116,29.6257,29.5835,29.5835,466200.0
2013-04-19 12:30:00,42.12,42.13,42.04,42.07,2304900.0,29.5835,29.5906,29.5274,29.5484,2304900.0
2013-04-19 13:00:00,42.08,42.16,42.06,42.16,725900.0,29.5554,29.6116,29.5414,29.6116,725900.0
2013-04-19 13:30:00,42.15,42.17,42.12,42.16,480100.0,29.6046,29.6187,29.5835,29.6116,480100.0
2013-04-19 14:00:00,42.17,42.23,42.15,42.22,620800.0,29.6187,29.6608,29.6046,29.6538,620800.0
2013-04-19 14:30:00,42.22,42.23,42.17,42.18,561300.0,29.6538,29.6608,29.6187,29.6257,561300.0
2013-04-19 15:00:00,42.19,42.21,42.16,42.2,552300.0,29.6327,29.6468,29.6116,29.6397,552300.0
2013-04-19 15:30:00,42.2,42.27,42.19,42.21,1279300.0,29.6397,29.6889,29.6327,29.6468,1279300.0
2013-04-22 09:30:00,42.32,42.34,42.12,42.2,1843100.0,29.724,29.7381,29.5835,29.6397,1843100.0
2013-04-22 10:00:00,42.19,42.21,42.02,42.07,1229100.0,29.6327,29.6468,29.5133,29.5484,1229100.0
2013-04-22 10:30:00,42.06,42.12,42.0,42.1,932800.0,29.5414,29.5835,29.4993,29.5695,932800.0
2013-04-22 11:00:00,42.1,42.12,42.06,42.06,956900.0,29.5695,29.5835,29.5414,29.5414,956900.0
2013-04-22 11:30:00,42.07,42.17,42.06,42.15,853600.0,29.5484,29.6187,29.5414,29.6046,853600.0
2013-04-22 12:00:00,42.15,42.2,42.15,42.16,738300.0,29.6046,29.6397,29.6046,29.6116,738300.0
2013-04-22 12:30:00,42.15,42.24,42.15,42.21,761200.0,29.6046,29.6678,29.6046,29.6468,761200.0
2013-04-22 13:00:00,42.21,42.22,42.18,42.2,810600.0,29.6468,29.6538,29.6257,29.6397,810600.0
2013-04-22 13:30:00,42.21,42.23,42.17,42.19,609100.0,29.6468,29.6608,29.6187,29.6327,609100.0
2013-04-22 14:00:00,42.19,42.31,42.18,42.3,447000.0,29.6327,29.717,29.6257,29.71,447000.0
2013-04-22 14:30:00,42.31,42.34,42.26,42.27,776800.0,29.717,29.7381,29.6819,29.6889,776800.0
2013-04-22 15:00:00,42.27,42.33,42.27,42.29,741300.0,29.6889,29.731,29.6889,29.7029,741300.0
2013-04-22 15:30:00,42.3,42.36,42.26,42.34,2679200.0,29.71,29.7521,29.6819,29.7381,2679200.0
2013-04-23 09:30:00,42.27,42.38,42.22,42.33,1877300.0,29.6889,29.7662,29.6538,29.731,1877300.0
2013-04-23 10:00:00,42.34,42.47,42.33,42.47,1105400.0,29.7381,29.8294,29.731,29.8294,1105400.0
2013-04-23 10:30:00,42.47,42.53,42.46,42.48,1338200.0,29.8294,29.8715,29.8223,29.8364,1338200.0
2013-04-23 11:00:00,42.48,42.59,42.48,42.58,1215100.0,29.8364,29.9137,29.8364,29.9066,1215100.0
2013-04-23 11:30:00,42.57,42.63,42.56,42.63,736300.0,29.8996,29.9417,29.8926,29.9417,736300.0
2013-04-23 12:00:00,42.63,42.64,42.57,42.64,548400.0,29.9417,29.9488,29.8996,29.9488,548400.0
2013-04-23 12:30:00,42.64,42.64,42.59,42.61,512300.0,29.9488,29.9488,29.9137,29.9277,512300.0
2013-04-23 13:00:00,42.6,42.61,42.3,42.53,3968300.0,29.9207,29.9277,29.71,29.8715,3968300.0
2013-04-23 13:30:00,42.54,42.56,42.51,42.55,481400.0,29.8785,29.8926,29.8575,29.8856,481400.0
2013-04-23 14:00:00,42.55,42.58,42.44,42.45,588100.0,29.8856,29.9066,29.8083,29.8153,588100.0
2013-04-23 14:30:00,42.44,42.47,42.41,42.43,800800.0,29.8083,29.8294,29.7872,29.8013,800800.0
2013-04-23 15:00:00,42.43,42.54,42.42,42.52,1089600.0,29.8013,29.8785,29.7942,29.8645,1089600.0
2013-04-23 15:30:00,42.52,42.56,42.49,42.55,1276400.0,29.8645,29.8926,29.8434,29.8856,1276400.0
2013-04-24 09:30:00,42.65,42.75,42.62,42.7,1314300.0,29.9558,30.026,29.9347,29.9909,1314300.0
2013-04-24 10:00:00,42.71,42.74,42.66,42.73,2922000.0,29.9979,30.019,29.9628,30.012,2922000.0
2013-04-24 10:30:00,42.73,42.82,42.73,42.81,631900.0,30.012,30.0752,30.012,30.0682,631900.0
2013-04-24 11:00:00,42.8,42.82,42.76,42.79,596100.0,30.0611,30.0752,30.0331,30.0541,596100.0
2013-04-24 11:30:00,42.79,42.81,42.75,42.79,312100.0,30.0541,30.0682,30.026,30.0541,312100.0
2013-04-24 12:00:00,42.79,42.8,42.76,42.79,282100.0,30.0541,30.0611,30.0331,30.0541,282100.0
2013-04-24 12:30:00,42.78,42.8,42.72,42.77,485100.0,30.0471,30.0611,30.005,30.0401,485100.0
2013-04-24 13:00:00,42.77,42.82,42.76,42.81,275600.0,30.0401,30.0752,30.0331,30.0682,275600.0
2013-04-24 13:30:00,42.81,42.83,42.8,42.82,424200.0,30.0682,30.0822,30.0611,30.0752,424200.0
2013-04-24 14:00:00,42.82,42.88,42.81,42.87,730800.0,30.0752,30.1173,30.0682,30.1103,730800.0
2013-04-24 14:30:00,42.88,42.97,42.86,42.97,458100.0,30.1173,30.1805,30.1033,30.1805,458100.0
2013-04-24 15:00:00,42.97,42.97,42.91,42.92,829400.0,30.1805,30.1805,30.1384,30.1454,829400.0
2013-04-24 15:30:00,42.92,42.95,42.8,42.82,2255600.0,30.1454,30.1665,30.0611,30.0752,2255600.0
2013-04-25 09:30:00,43.04,43.05,42.96,43.01,1374700.0,30.2297,30.2367,30.1735,30.2086,1374700.0
2013-04-25 10:00:00,43.02,43.11,42.99,43.09,1474400.0,30.2157,30.2789,30.1946,30.2648,1474400.0
2013-04-25 10:30:00,43.09,43.21,43.09,43.2,1035700.0,30.2648,30.3491,30.2648,30.3421,1035700.0
2013-04-25 11:00:00,43.19,43.24,43.19,43.22,674100.0,30.3351,30.3702,30.3351,30.3561,674100.0
2013-04-25 11:30:00,43.23,43.27,43.22,43.22,811300.0,30.3632,30.3913,30.3561,30.3561,811300.0
2013-04-25 12:00:00,43.23,43.25,43.22,43.25,599700.0,30.3632,30.3772,30.3561,30.3772,599700.0
2013-04-25 12:30:00,43.25,43.27,43.24,43.25,579700.0,30.3772,30.3913,30.3702,30.3772,579700.0
2013-04-25 13:00:00,43.25,43.3,43.22,43.3,415600.0,30.3772,30.4123,30.3561,30.4123,415600.0
2013-04-25 13:30:00,43.3,43.32,43.27,43.3,366400.0,30.4123,30.4264,30.3913,30.4123,366400.0
2013-04-25 14:00:00,43.31,43.34,43.29,43.29,438300.0,30.4194,30.4404,30.4053,30.4053,438300.0
2013-04-25 14:30:00,43.29,43.3,43.19,43.21,583300.0,30.4053,30.4123,30.3351,30.3491,583300.0
2013-04-25 15:00:00,43.21,43.21,43.09,43.12,594800.0,30.3491,30.3491,30.2648,30.2859,594800.0
2013-04-25 15:30:00,43.11,43.19,43.1,43.16,1381600.0,30.2789,30.3351,30.2719,30.314,1381600.0
2013-04-26 09:30:00,42.94,43.01,42.88,42.94,1048900.0,30.1595,30.2086,30.1173,30.1595,1048900.0
2013-04-26 10:00:00,42.95,42.98,42.86,42.91,759300.0,30.1665,30.1876,30.1033,30.1384,759300.0
2013-04-26 10:30:00,42.91,42.91,42.83,42.85,517900.0,30.1384,30.1384,30.0822,30.0963,517900.0
2013-04-26 11:00:00,42.85,42.87,42.8,42.81,532400.0,30.0963,30.1103,30.0611,30.0682,532400.0
2013-04-26 11:30:00,42.81,42.83,42.66,42.68,613000.0,30.0682,30.0822,29.9628,29.9769,613000.0
2013-04-26 12:00:00,42.68,42.69,42.63,42.66,574000.0,29.9769,29.9839,29.9417,29.9628,574000.0
2013-04-26 12:30:00,42.66,42.71,42.65,42.71,537200.0,29.9628,29.9979,29.9558,29.9979,537200.0
2013-04-26 13:00:00,42.71,42.78,42.68,42.78,330300.0,29.9979,30.0471,29.9769,30.0471,330300.0
2013-04-26 13:30:00,42.78,42.81,42.74,42.78,541400.0,30.0471,30.0682,30.019,30.0471,541400.0
2013-04-26 14:00:00,42.77,42.79,42.75,42.76,329300.0,30.0401,30.0541,30.026,30.0331,329300.0
2013-04-26 14:30:00,42.76,42.79,42.74,42.77,403500.0,30.0331,30.0541,30.019,30.0401,403500.0
2013-04-26 15:00:00,42.76,42.82,42.76,42.81,382600.0,30.0331,30.0752,30.0331,30.0682,382600.0
2013-04-26 15:30:00,42.82,42.82,42.71,42.76,1690300.0,30.0752,30.0752,29.9979,30.0331,1690300.0
2013-04-29 09:30:00,43.11,43.18,42.98,43.1,1090200.0,30.2789,30.328,30.1876,30.2719,1090200.0
2013-04-29 10:00:00,43.1,43.15,43.06,43.12,732700.0,30.2719,30.307,30.2438,30.2859,732700.0
2013-04-29 10:30:00,43.12,43.19,43.09,43.19,790700.0,30.2859,30.3351,30.2648,30.3351,790700.0
2013-04-29 11:00:00,43.19,43.19,43.13,43.17,496300.0,30.3351,30.3351,30.2929,30.321,496300.0
2013-04-29 11:30:00,43.16,43.18,43.15,43.18,300400.0,30.314,30.328,30.307,30.328,300400.0
2013-04-29 12:00:00,43.17,43.26,43.16,43.26,817400.0,30.321,30.3842,30.314,30.3842,817400.0
2013-04-29 12:30:00,43.26,43.29,43.23,43.24,467500.0,30.3842,30.4053,30.3632,30.3702,467500.0
2013-04-29 13:00:00,43.24,43.28,43.23,43.27,368400.0,30.3702,30.3983,30.3632,30.3913,368400.0
2013-04-29 13:30:00,43.27,43.34,43.27,43.32,388400.0,30.3913,30.4404,30.3913,30.4264,388400.0
2013-04-29 14:00:00,43.32,43.33,43.28,43.31,711300.0,30.4264,30.4334,30.3983,30.4194,711300.0
2013-04-29 14:30:00,43.31,43.32,43.28,43.31,536600.0,30.4194,30.4264,30.3983,30.4194,536600.0
2013-04-29 15:00:00,43.31,43.31,43.23,43.27,651600.0,30.4194,30.4194,30.3632,30.3913,651600.0
2013-04-29 15:30:00,43.26,43.3,43.22,43.23,1087100.0,30.3842,30.4123,30.3561,30.3632,1087100.0
2013-04-30 09:30:00,43.32,43.36,43.19,43.19,1523200.0,30.4264,30.4545,30.3351,30.3351,1523200.0
2013-04-30 10:00:00,43.21,43.31,43.18,43.29,1234000.0,30.3491,30.4194,30.328,30.4053,1234000.0
2013-04-30 10:30:00,43.3,43.42,43.27,43.42,825100.0,30.4123,30.4966,30.3913,30.4966,825100.0
2013-04-30 11:00:00,43.42,43.46,43.41,43.42,1095400.0,30.4966,30.5247,30.4896,30.4966,1095400.0
2013-04-30 11:30:00,43.41,43.54,43.4,43.52,1035700.0,30.4896,30.5809,30.4826,30.5668,1035700.0
2013-04-30 12:00:00,43.52,43.56,43.5,43.51,476100.0,30.5668,30.5949,30.5528,30.5598,476100.0
2013-04-30 12:30:00,43.51,43.6,43.5,43.59,437100.0,30.5598,30.623,30.5528,30.616,437100.0
2013-04-30 13:00:00,43.6,43.63,43.57,43.6,709900.0,30.623,30.6441,30.602,30.623,709900.0
2013-04-30 13:30:00,43.6,43.64,43.57,43.64,502800.0,30.623,30.6511,30.602,30.6511,502800.0
2013-04-30 14:00:00,43.63,43.64,43.56,43.6,715200.0,30.6441,30.6511,30.5949,30.623,715200.0
2013-04-30 14:30:00,43.62,43.73,43.6,43.73,1221200.0,30.6371,30.7143,30.623,30.7143,1221200.0
2013-04-30 15:00:00,43.73,43.81,43.69,43.81,1487100.0,30.7143,30.7705,30.6863,30.7705,1487100.0
2013-04-30 15:30:00,43.8,43.88,43.77,43.78,4608700.0,30.7635,30.8197,30.7424,30.7495,4608700.0
2013-05-01 09:30:00,43.7,43.71,43.47,43.5,1759300.0,30.6933,30.7003,30.5317,30.5528,1759300.0
2013-05-01 10:00:00,43.51,43.59,43.26,43.34,1955500.0,30.5598,30.616,30.3842,30.4404,1955500.0
2013-05-01 10:30:00,43.33,43.47,43.31,43.47,947400.0,30.4334,30.5317,30.4194,30.5317,947400.0
2013-05-01 11:00:00,43.47,43.48,43.43,43.46,711700.0,30.5317,30.5388,30.5036,30.5247,711700.0
2013-05-01 11:30:00,43.45,43.48,43.4,43.44,1001800.0,30.5177,30.5388,30.4826,30.5107,1001800.0
2013-05-01 12:00:00,43.44,43.45,43.39,43.43,1032900.0,30.5107,30.5177,30.4755,30.5036,1032900.0
2013-05-01 12:30:00,43.42,43.43,43.33,43.33,482900.0,30.4966,30.5036,30.4334,30.4334,482900.0
2013-05-01 13:00:00,43.33,43.34,43.22,43.29,838500.0,30.4334,30.4404,30.3561,30.4053,838500.0
2013-05-01 13:30:00,43.29,43.29,43.22,43.23,514500.0,30.4053,30.4053,30.3561,30.3632,514500.0
2013-05-01 14:00:00,43.23,43.4,43.23,43.37,867700.0,30.3632,30.4826,30.3632,30.4615,867700.0
2013-05-01 14:30:00,43.37,43.4,43.3,43.37,541300.0,30.4615,30.4826,30.4123,30.4615,541300.0
2013-05-01 15:00:00,43.37,43.38,43.2,43.22,827700.0,30.4615,30.4685,30.3421,30.3561,827700.0
2013-05-01 15:30:00,43.21,43.31,43.2,43.31,1635700.0,30.3491,30.4194,30.3421,30.4194,1635700.0
2013-05-02 09:30:00,43.57,43.61,43.47,43.47,1927400.0,30.602,30.6301,30.5317,30.5317,1927400.0
2013-05-02 10:00:00,43.47,43.57,43.46,43.54,700700.0,30.5317,30.602,30.5247,30.5809,700700.0
2013-05-02 10:30:00,43.54,43.57,43.5,43.52,691000.0,30.5809,30.602,30.5528,30.5668,691000.0
2013-05-02 11:00:00,43.53,43.61,43.5,43.58,558400.0,30.5739,30.6301,30.5528,30.609,558400.0
2013-05-02 11:30:00,43.59,43.63,43.55,43.61,1831900.0,30.616,30.6441,30.5879,30.6301,1831900.0
2013-05-02 12:00:00,43.62,43.65,43.57,43.6,806400.0,30.6371,30.6582,30.602,30.623,806400.0
2013-05-02 12:30:00,43.6,43.67,43.59,43.65,394900.0,30.623,30.6722,30.616,30.6582,394900.0
2013-05-02 13:00:00,43.65,43.68,43.62,43.65,497700.0,30.6582,30.6792,30.6371,30.6582,497700.0
2013-05-02 13:30:00,43.65,43.67,43.62,43.66,380100.0,30.6582,30.6722,30.6371,30.6652,380100.0
2013-05-02 14:00:00,43.66,43.67,43.61,43.63,249100.0,30.6652,30.6722,30.6301,30.6441,249100.0
2013-05-02 14:30:00,43.63,43.65,43.62,43.63,319800.0,30.6441,30.6582,30.6371,30.6441,319800.0
2013-05-02 15:00:00,43.63,43.65,43.61,43.65,527100.0,30.6441,30.6582,30.6301,30.6582,527100.0
2013-05-02 15:30:00,43.65,43.71,43.61,43.7,4901700.0,30.6582,30.7003,30.6301,30.6933,4901700.0
2013-05-03 09:30:00,43.94,44.1,43.89,44.05,1390000.0,30.8618,30.9742,30.8267,30.9391,1390000.0
2013-05-03 10:00:00,44.05,44.19,43.99,44.19,3768100.0,30.9391,31.0374,30.897,31.0374,3768100.0
2013-05-03 10:30:00,44.19,44.21,44.14,44.15,1217000.0,31.0374,31.0515,31.0023,31.0093,1217000.0
2013-05-03 11:00:00,44.16,44.17,44.1,44.11,682300.0,31.0164,31.0234,30.9742,30.9812,682300.0
2013-05-03 11:30:00,44.11,44.17,44.11,44.14,566000.0,30.9812,31.0234,30.9812,31.0023,566000.0
2013-05-03 12:00:00,44.14,44.19,44.13,44.18,514300.0,31.0023,31.0374,30.9953,31.0304,514300.0
2013-05-03 12:30:00,44.18,44.24,44.17,44.23,548500.0,31.0304,31.0726,31.0234,31.0655,548500.0
2013-05-03 13:00:00,44.23,44.25,44.2,44.2,454900.0,31.0655,31.0796,31.0445,31.0445,454900.0
2013-05-03 13:30:00,44.21,44.22,44.15,44.16,466800.0,31.0515,31.0585,31.0093,31.0164,466800.0
2013-05-03 14:00:00,44.15,44.17,44.14,44.16,375900.0,31.0093,31.0234,31.0023,31.0164,375900.0
2013-05-03 14:30:00,44.17,44.17,44.05,44.08,710400.0,31.0234,31.0234,30.9391,30.9602,710400.0
2013-05-03 15:00:00,44.07,44.08,44.02,44.05,439900.0,30.9531,30.9602,30.918,30.9391,439900.0
2013-05-03 15:30:00,44.05,44.08,44.0,44.01,1398700.0,30.9391,30.9602,30.904,30.911,1398700.0
2013-05-06 09:30:00,44.03,44.06,43.95,43.96,1373800.0,30.9251,30.9461,30.8689,30.8759,1373800.0
2013-05-06 10:00:00,43.96,44.06,43.95,44.05,1704200.0,30.8759,30.9461,30.8689,30.9391,1704200.0
2013-05-06 10:30:00,44.04,44.08,43.95,43.97,791400.0,30.9321,30.9602,30.8689,30.8829,791400.0
2013-05-06 11:00:00,43.97,44.01,43.96,43.99,464600.0,30.8829,30.911,30.8759,30.897,464600.0
2013-05-06 11:30:00,44.0,44.04,43.92,44.02,549300.0,30.904,30.9321,30.8478,30.918,549300.0
2013-05-06 12:00:00,44.02,44.07,44.01,44.05,352500.0,30.918,30.9531,30.911,30.9391,352500.0
2013-05-06 12:30:00,44.05,44.06,44.02,44.03,549600.0,30.9391,30.9461,30.918,30.9251,549600.0
2013-05-06 13:00:00,44.02,44.05,44.0,44.05,434000.0,30.918,30.9391,30.904,30.9391,434000.0
2013-05-06 13:30:00,44.05,44.09,44.03,44.07,403700.0,30.9391,30.9672,30.9251,30.9531,403700.0
2013-05-06 14:00:00,44.07,44.12,44.07,44.1,336300.0,30.9531,30.9883,30.9531,30.9742,336300.0
2013-05-06 14:30:00,44.1,44.11,44.09,44.09,473500.0,30.9742,30.9812,30.9672,30.9672,473500.0
2013-05-06 15:00:00,44.1,44.1,44.06,44.08,845400.0,30.9742,30.9742,30.9461,30.9602,845400.0
2013-05-06 15:30:00,44.08,44.1,44.04,44.05,1371500.0,30.9602,30.9742,30.9321,30.9391,1371500.0
2013-05-07 09:30:00,44.24,44.38,44.22,44.37,1830700.0,31.0726,31.1709,31.0585,31.1639,1830700.0
2013-05-07 10:00:00,44.37,44.39,44.17,44.26,1424200.0,31.1639,31.1779,31.0234,31.0866,1424200.0
2013-05-07 10:30:00,44.26,44.35,44.25,44.32,1050600.0,31.0866,31.1498,31.0796,31.1287,1050600.0
2013-05-07 11:00:00,44.32,44.39,44.31,44.36,994200.0,31.1287,31.1779,31.1217,31.1568,994200.0
2013-05-07 11:30:00,44.36,44.37,44.31,44.34,716800.0,31.1568,31.1639,31.1217,31.1428,716800.0
2013-05-07 12:00:00,44.34,44.41,44.34,44.4,611200.0,31.1428,31.192,31.1428,31.1849,611200.0
2013-05-07 12:30:00,44.39,44.43,44.38,44.43,392600.0,31.1779,31.206,31.1709,31.206,392600.0
2013-05-07 13:00:00,44.42,44.46,44.41,44.45,503000.0,31.199,31.2271,31.192,31.22,503000.0
2013-05-07 13:30:00,44.44,44.48,44.44,44.48,318700.0,31.213,31.2411,31.213,31.2411,318700.0
2013-05-07 14:00:00,44.48,44.5,44.46,44.47,355700.0,31.2411,31.2552,31.2271,31.2341,355700.0
2013-05-07 14:30:00,44.47,44.5,44.44,44.49,387900.0,31.2341,31.2552,31.213,31.2481,387900.0
2013-05-07 15:00:00,44.49,44.5,44.47,44.48,314100.0,31.2481,31.2552,31.2341,31.2411,314100.0
2013-05-07 15:30:00,44.48,44.48,44.35,44.39,2162800.0,31.2411,31.2411,31.1498,31.1779,2162800.0
2013-05-08 09:30:00,44.59,44.71,44.59,44.71,1482300.0,31.3184,31.4027,31.3184,31.4027,1482300.0
2013-05-08 10:00:00,44.71,44.72,44.65,44.69,1055500.0,31.4027,31.4097,31.3605,31.3886,1055500.0
2013-05-08 10:30:00,44.68,44.73,44.67,44.69,797200.0,31.3816,31.4167,31.3746,31.3886,797200.0
2013-05-08 11:00:00,44.69,44.79,44.69,44.79,588900.0,31.3886,31.4589,31.3886,31.4589,588900.0
2013-05-08 11:30:00,44.79,44.81,44.76,44.8,434800.0,31.4589,31.4729,31.4378,31.4659,434800.0
2013-05-08 12:00:00,44.81,44.81,44.76,44.77,605600.0,31.4729,31.4729,31.4378,31.4448,605600.0
2013-05-08 12:30:00,44.78,44.78,44.74,44.75,313600.0,31.4518,31.4518,31.4237,31.4308,313600.0
2013-05-08 13:00:00,44.76,44.8,44.75,44.77,375400.0,31.4378,31.4659,31.4308,31.4448,375400.0
2013-05-08 13:30:00,44.78,44.79,44.71,44.71,400200.0,31.4518,31.4589,31.4027,31.4027,400200.0
2013-05-08 14:00:00,44.71,44.74,44.7,44.7,301200.0,31.4027,31.4237,31.3956,31.3956,301200.0
2013-05-08 14:30:00,44.71,44.71,44.61,44.67,597700.0,31.4027,31.4027,31.3324,31.3746,597700.0
2013-05-08 15:00:00,44.67,44.77,44.66,44.75,482900.0,31.3746,31.4448,31.3675,31.4308,482900.0
2013-05-08 15:30:00,44.75,44.77,44.73,44.77,853000.0,31.4308,31.4448,31.4167,31.4448,853000.0
2013-05-09 09:30:00,44.62,44.72,44.62,44.7,1473900.0,31.3394,31.4097,31.3394,31.3956,1473900.0
2013-05-09 10:00:00,44.7,44.7,44.56,44.58,1282600.0,31.3956,31.3956,31.2973,31.3114,1282600.0
2013-05-09 10:30:00,44.58,44.64,44.57,44.57,744000.0,31.3114,31.3535,31.3043,31.3043,744000.0
2013-05-09 11:00:00,44.57,44.68,44.55,44.68,752700.0,31.3043,31.3816,31.2903,31.3816,752700.0
2013-05-09 11:30:00,44.67,44.69,44.65,44.68,297900.0,31.3746,31.3886,31.3605,31.3816,297900.0
2013-05-09 12:00:00,44.68,44.71,44.64,44.66,286200.0,31.3816,31.4027,31.3535,31.3675,286200.0
2013-05-09 12:30:00,44.66,44.72,44.64,44.71,333200.0,31.3675,31.4097,31.3535,31.4027,333200.0
2013-05-09 13:00:00,44.71,44.74,44.67,44.69,432900.0,31.4027,31.4237,31.3746,31.3886,432900.0
2013-05-09 13:30:00,44.69,44.73,44.65,44.66,700300.0,31.3886,31.4167,31.3605,31.3675,700300.0
2013-05-09 14:00:00,44.66,44.67,44.57,44.61,704700.0,31.3675,31.3746,31.3043,31.3324,704700.0
2013-05-09 14:30:00,44.61,44.61,44.3,44.31,691000.0,31.3324,31.3324,31.1147,31.1217,691000.0
2013-05-09 15:00:00,44.3,44.45,44.25,44.41,738900.0,31.1147,31.22,31.0796,31.192,738900.0
2013-05-09 15:30:00,44.42,44.44,44.33,44.44,1054600.0,31.199,31.213,31.1358,31.213,1054600.0
2013-05-10 09:30:00,44.25,44.31,44.16,44.27,2585100.0,31.0796,31.1217,31.0164,31.0936,2585100.0
2013-05-10 10:00:00,44.27,44.29,44.16,44.17,1645800.0,31.0936,31.1077,31.0164,31.0234,1645800.0
2013-05-10 10:30:00,44.17,44.17,44.05,44.12,1228000.0,31.0234,31.0234,30.9391,30.9883,1228000.0
2013-05-10 11:00:00,44.12,44.15,44.07,44.14,772800.0,30.9883,31.0093,30.9531,31.0023,772800.0
2013-05-10 11:30:00,44.14,44.18,44.05,44.07,592600.0,31.0023,31.0304,30.9391,30.9531,592600.0
2013-05-10 12:00:00,44.06,44.16,44.05,44.14,461500.0,30.9461,31.0164,30.9391,31.0023,461500.0
2013-05-10 12:30:00,44.15,44.18,44.12,44.14,351600.0,31.0093,31.0304,30.9883,31.0023,351600.0
2013-05-10 13:00:00,44.15,44.23,44.14,44.21,622000.0,31.0093,31.0655,31.0023,31.0515,622000.0
2013-05-10 13:30:00,44.21,44.23,44.16,44.17,358400.0,31.0515,31.0655,31.0164,31.0234,358400.0
2013-05-10 14:00:00,44.16,44.25,44.16,44.23,215600.0,31.0164,31.0796,31.0164,31.0655,215600.0
2013-05-10 14:30:00,44.22,44.24,44.19,44.19,306500.0,31.0585,31.0726,31.0374,31.0374,306500.0
2013-05-10 15:00:00,44.2,44.22,44.18,44.21,394700.0,31.0445,31.0585,31.0304,31.0515,394700.0
2013-05-10 15:30:00,44.21,44.28,44.19,44.27,876500.0,31.0515,31.1006,31.0374,31.0936,876500.0
2013-05-13 09:30:00,44.0,44.0,43.83,43.85,965800.0,30.904,30.904,30.7846,30.7986,965800.0
2013-05-13 10:00:00,43.85,43.93,43.83,43.91,844400.0,30.7986,30.8548,30.7846,30.8408,844400.0
2013-05-13 10:30:00,43.9,43.96,43.89,43.92,549800.0,30.8337,30.8759,30.8267,30.8478,549800.0
2013-05-13 11:00:00,43.91,43.94,43.85,43.88,693600.0,30.8408,30.8618,30.7986,30.8197,693600.0
2013-05-13 11:30:00,43.89,43.95,43.88,43.94,452700.0,30.8267,30.8689,30.8197,30.8618,452700.0
2013-05-13 12:00:00,43.95,44.03,43.94,43.98,341400.0,30.8689,30.9251,30.8618,30.8899,341400.0
2013-05-13 12:30:00,43.99,44.0,43.94,43.95,325100.0,30.897,30.904,30.8618,30.8689,325100.0
2013-05-13 13:00:00,43.95,43.97,43.93,43.94,299300.0,30.8689,30.8829,30.8548,30.8618,299300.0
2013-05-13 13:30:00,43.93,43.94,43.88,43.91,207000.0,30.8548,30.8618,30.8197,30.8408,207000.0
2013-05-13 14:00:00,43.91,43.92,43.88,43.89,272800.0,30.8408,30.8478,30.8197,30.8267,272800.0
2013-05-13 14:30:00,43.9,43.92,43.89,43.92,260200.0,30.8337,30.8478,30.8267,30.8478,260200.0
2013-05-13 15:00:00,43.92,43.93,43.84,43.89,373500.0,30.8478,30.8548,30.7916,30.8267,373500.0
2013-05-13 15:30:00,43.89,43.92,43.88,43.9,1031300.0,30.8267,30.8478,30.8197,30.8337,1031300.0
2013-05-14 09:30:00,43.99,44.06,43.97,44.04,1769000.0,30.897,30.9461,30.8829,30.9321,1769000.0
2013-05-14 10:00:00,44.04,44.09,43.99,44.08,1322100.0,30.9321,30.9672,30.897,30.9602,1322100.0
2013-05-14 10:30:00,44.08,44.16,44.07,44.16,1039600.0,30.9602,31.0164,30.9531,31.0164,1039600.0
2013-05-14 11:00:00,44.16,44.17,44.11,44.16,890100.0,31.0164,31.0234,30.9812,31.0164,890100.0
2013-05-14 11:30:00,44.16,44.2,44.14,44.14,730400.0,31.0164,31.0445,31.0023,31.0023,730400.0
2013-05-14 12:00:00,44.15,44.19,44.12,44.15,1186200.0,31.0093,31.0374,30.9883,31.0093,1186200.0
2013-05-14 12:30:00,44.14,44.16,44.1,44.11,371700.0,31.0023,31.0164,30.9742,30.9812,371700.0
2013-05-14 13:00:00,44.11,44.13,44.1,44.12,563000.0,30.9812,30.9953,30.9742,30.9883,563000.0
2013-05-14 13:30:00,44.12,44.13,44.05,44.07,883600.0,30.9883,30.9953,30.9391,30.9531,883600.0
2013-05-14 14:00:00,44.07,44.07,44.01,44.03,898400.0,30.9531,30.9531,30.911,30.9251,898400.0
2013-05-14 14:30:00,44.03,44.05,43.95,43.95,863800.0,30.9251,30.9391,30.8689,30.8689,863800.0
2013-05-14 15:00:00,43.95,44.02,43.95,44.0,553400.0,30.8689,30.918,30.8689,30.904,553400.0
2013-05-14 15:30:00,44.0,44.08,43.99,44.08,2155900.0,30.904,30.9602,30.897,30.9602,2155900.0
2013-05-15 09:30:00,43.96,44.04,43.95,44.01,2553900.0,30.8759,30.9321,30.8689,30.911,2553900.0
2013-05-15 10:00:00,44.0,44.02,43.98,43.99,1565300.0,30.904,30.918,30.8899,30.897,1565300.0
2013-05-15 10:30:00,43.99,44.0,43.95,43.99,1457400.0,30.897,30.904,30.8689,30.897,1457400.0
2013-05-15 11:00:00,43.98,44.05,43.98,44.02,1956400.0,30.8899,30.9391,30.8899,30.918,1956400.0
2013-05-15 11:30:00,44.03,44.06,44.02,44.05,1332100.0,30.9251,30.9461,30.918,30.9391,1332100.0
2013-05-15 12:00:00,44.06,44.09,44.04,44.04,1185200.0,30.9461,30.9672,30.9321,30.9321,1185200.0
2013-05-15 12:30:00,44.05,44.08,44.03,44.04,790200.0,30.9391,30.9602,30.9251,30.9321,790200.0
2013-05-15 13:00:00,44.04,44.05,43.97,43.97,1159400.0,30.9321,30.9391,30.8829,30.8829,1159400.0
2013-05-15 13:30:00,43.97,43.98,43.91,43.92,1125400.0,30.8829,30.8899,30.8408,30.8478,1125400.0
2013-05-15 14:00:00,43.92,43.94,43.87,43.91,492500.0,30.8478,30.8618,30.8127,30.8408,492500.0
2013-05-15 14:30:00,43.91,43.93,43.83,43.86,525400.0,30.8408,30.8548,30.7846,30.8057,525400.0
2013-05-15 15:00:00,43.87,43.94,43.84,43.9,582500.0,30.8127,30.8618,30.7916,30.8337,582500.0
2013-05-15 15:30:00,43.9,44.07,43.89,44.05,2013700.0,30.8337,30.9531,30.8267,30.9391,2013700.0
2013-05-16 09:30:00,44.0,44.07,43.98,44.04,1356800.0,30.904,30.9531,30.8899,30.9321,1356800.0
2013-05-16 10:00:00,44.04,44.05,43.94,44.0,1679500.0,30.9321,30.9391,30.8618,30.904,1679500.0
2013-05-16 10:30:00,44.0,44.09,43.98,44.06,1392600.0,30.904,30.9672,30.8899,30.9461,1392600.0
2013-05-16 11:00:00,44.06,44.17,44.05,44.11,516100.0,30.9461,31.0234,30.9391,30.9812,516100.0
2013-05-16 11:30:00,44.12,44.13,44.07,44.07,364400.0,30.9883,30.9953,30.9531,30.9531,364400.0
2013-05-16 12:00:00,44.08,44.1,44.06,44.06,411400.0,30.9602,30.9742,30.9461,30.9461,411400.0
2013-05-16 12:30:00,44.07,44.07,44.01,44.06,518500.0,30.9531,30.9531,30.911,30.9461,518500.0
2013-05-16 13:00:00,44.05,44.09,44.03,44.05,462300.0,30.9391,30.9672,30.9251,30.9391,462300.0
2013-05-16 13:30:00,44.04,44.05,44.0,44.02,683600.0,30.9321,30.9391,30.904,30.918,683600.0
2013-05-16 14:00:00,44.02,44.05,44.0,44.02,694200.0,30.918,30.9391,30.904,30.918,694200.0
2013-05-16 14:30:00,44.03,44.04,43.96,43.97,390000.0,30.9251,30.9321,30.8759,30.8829,390000.0
2013-05-16 15:00:00,43.96,43.99,43.88,43.91,1759000.0,30.8759,30.897,30.8197,30.8408,1759000.0
2013-05-16 15:30:00,43.92,43.94,43.85,43.88,1911100.0,30.8478,30.8618,30.7986,30.8197,1911100.0
2013-05-17 09:30:00,43.99,44.07,43.96,44.06,1688500.0,30.897,30.9531,30.8759,30.9461,1688500.0
2013-05-17 10:00:00,44.07,44.11,44.01,44.02,1112100.0,30.9531,30.9812,30.911,30.918,1112100.0
2013-05-17 10:30:00,44.02,44.05,43.97,43.98,991700.0,30.918,30.9391,30.8829,30.8899,991700.0
2013-05-17 11:00:00,43.97,44.0,43.91,43.92,1181600.0,30.8829,30.904,30.8408,30.8478,1181600.0
2013-05-17 11:30:00,43.93,43.94,43.9,43.9,575500.0,30.8548,30.8618,30.8337,30.8337,575500.0
2013-05-17 12:00:00,43.91,43.93,43.89,43.91,616400.0,30.8408,30.8548,30.8267,30.8408,616400.0
2013-05-17 12:30:00,43.92,43.93,43.9,43.91,243600.0,30.8478,30.8548,30.8337,30.8408,243600.0
2013-05-17 13:00:00,43.91,43.91,43.89,43.9,660200.0,30.8408,30.8408,30.8267,30.8337,660200.0
2013-05-17 13:30:00,43.91,43.91,43.88,43.89,656100.0,30.8408,30.8408,30.8197,30.8267,656100.0
2013-05-17 14:00:00,43.89,43.94,43.88,43.92,429000.0,30.8267,30.8618,30.8197,30.8478,429000.0
2013-05-17 14:30:00,43.92,43.97,43.91,43.97,450400.0,30.8478,30.8829,30.8408,30.8829,450400.0
2013-05-17 15:00:00,43.95,43.97,43.9,43.94,2039200.0,30.8689,30.8829,30.8337,30.8618,2039200.0
2013-05-17 15:30:00,43.94,44.02,43.92,44.01,2630000.0,30.8618,30.918,30.8478,30.911,2630000.0
2013-05-20 09:30:00,43.98,44.04,43.89,43.94,1424200.0,30.8899,30.9321,30.8267,30.8618,1424200.0
2013-05-20 10:00:00,43.95,44.01,43.94,44.0,832700.0,30.8689,30.911,30.8618,30.904,832700.0
2013-05-20 10:30:00,44.0,44.03,43.97,43.99,914700.0,30.904,30.9251,30.8829,30.897,914700.0
2013-05-20 11:00:00,43.99,44.04,43.98,44.02,565300.0,30.897,30.9321,30.8899,30.918,565300.0
2013-05-20 11:30:00,44.02,44.07,44.0,44.05,1581700.0,30.918,30.9531,30.904,30.9391,1581700.0
2013-05-20 12:00:00,44.05,44.11,44.05,44.08,686000.0,30.9391,30.9812,30.9391,30.9602,686000.0
2013-05-20 12:30:00,44.08,44.12,44.06,44.09,546200.0,30.9602,30.9883,30.9461,30.9672,546200.0
2013-05-20 13:00:00,44.09,44.12,44.02,44.05,790800.0,30.9672,30.9883,30.918,30.9391,790800.0
2013-05-20 13:30:00,44.05,44.08,44.02,44.07,478800.0,30.9391,30.9602,30.918,30.9531,478800.0
2013-05-20 14:00:00,44.07,44.12,44.01,44.11,659000.0,30.9531,30.9883,30.911,30.9812,659000.0
2013-05-20 14:30:00,44.11,44.14,44.08,44.1,460600.0,30.9812,31.0023,30.9602,30.9742,460600.0
2013-05-20 15:00:00,44.11,44.14,44.08,44.11,707700.0,30.9812,31.0023,30.9602,30.9812,707700.0
2013-05-20 15:30:00,44.11,44.16,44.08,44.13,1244700.0,30.9812,31.0164,30.9602,30.9953,1244700.0
2013-05-21 09:30:00,44.06,44.1,43.96,43.96,883000.0,30.9461,30.9742,30.8759,30.8759,883000.0
2013-05-21 10:00:00,43.97,43.99,43.85,43.85,2324300.0,30.8829,30.897,30.7986,30.7986,2324300.0
2013-05-21 10:30:00,43.85,43.9,43.78,43.89,1025700.0,30.7986,30.8337,30.7495,30.8267,1025700.0
2013-05-21 11:00:00,43.89,43.97,43.89,43.95,662800.0,30.8267,30.8829,30.8267,30.8689,662800.0
2013-05-21 11:30:00,43.95,44.07,43.95,44.03,632800.0,30.8689,30.9531,30.8689,30.9251,632800.0
2013-05-21 12:00:00,44.04,44.17,44.04,44.14,375100.0,30.9321,31.0234,30.9321,31.0023,375100.0
2013-05-21 12:30:00,44.15,44.16,44.11,44.14,459800.0,31.0093,31.0164,30.9812,31.0023,459800.0
2013-05-21 13:00:00,44.14,44.27,44.14,44.18,747300.0,31.0023,31.0936,31.0023,31.0304,747300.0
2013-05-21 13:30:00,44.19,44.2,44.15,44.16,247800.0,31.0374,31.0445,31.0093,31.0164,247800.0
2013-05-21 14:00:00,44.16,44.22,44.13,44.16,368200.0,31.0164,31.0585,30.9953,31.0164,368200.0
2013-05-21 14:30:00,44.17,44.18,44.13,44.16,400200.0,31.0234,31.0304,30.9953,31.0164,400200.0
2013-05-21 15:00:00,44.16,44.18,44.12,44.12,536600.0,31.0164,31.0304,30.9883,30.9883,536600.0
2013-05-21 15:30:00,44.12,44.15,44.09,44.11,2824000.0,30.9883,31.0093,30.9672,30.9812,2824000.0
2013-05-22 09:30:00,44.15,44.28,44.13,44.28,1230100.0,31.0093,31.1006,30.9953,31.1006,1230100.0
2013-05-22 10:00:00,44.27,44.57,44.27,44.53,2803100.0,31.0936,31.3043,31.0936,31.2762,2803100.0
2013-05-22 10:30:00,44.53,44.54,44.14,44.15,2124000.0,31.2762,31.2833,31.0023,31.0093,2124000.0
2013-05-22 11:00:00,44.14,44.26,44.14,44.2,640500.0,31.0023,31.0866,31.0023,31.0445,640500.0
2013-05-22 11:30:00,44.21,44.28,44.17,44.17,622200.0,31.0515,31.1006,31.0234,31.0234,622200.0
2013-05-22 12:00:00,44.17,44.19,44.07,44.09,536600.0,31.0234,31.0374,30.9531,30.9672,536600.0
2013-05-22 12:30:00,44.09,44.12,44.02,44.11,531600.0,30.9672,30.9883,30.918,30.9812,531600.0
2013-05-22 13:00:00,44.11,44.13,43.92,43.93,1063100.0,30.9812,30.9953,30.8478,30.8548,1063100.0
2013-05-22 13:30:00,43.92,43.94,43.75,43.79,1327500.0,30.8478,30.8618,30.7284,30.7565,1327500.0
2013-05-22 14:00:00,43.79,43.83,43.58,43.6,1976700.0,30.7565,30.7846,30.609,30.623,1976700.0
2013-05-22 14:30:00,43.61,43.69,43.5,43.69,1080300.0,30.6301,30.6863,30.5528,30.6863,1080300.0
2013-05-22 15:00:00,43.68,43.68,43.45,43.45,858600.0,30.6792,30.6792,30.5177,30.5177,858600.0
2013-05-22 15:30:00,43.46,43.6,43.44,43.58,2179600.0,30.5247,30.623,30.5107,30.609,2179600.0
2013-05-23 09:30:00,42.84,42.91,42.69,42.71,1998200.0,30.0892,30.1384,29.9839,29.9979,1998200.0
2013-05-23 10:00:00,42.71,42.88,42.66,42.82,2284500.0,29.9979,30.1173,29.9628,30.0752,2284500.0
2013-05-23 10:30:00,42.83,42.91,42.78,42.8,1351400.0,30.0822,30.1384,30.0471,30.0611,1351400.0
2013-05-23 11:00:00,42.79,43.02,42.79,42.93,1785500.0,30.0541,30.2157,30.0541,30.1525,1785500.0
2013-05-23 11:30:00,42.93,43.05,42.92,43.03,2115300.0,30.1525,30.2367,30.1454,30.2227,2115300.0
2013-05-23 12:00:00,43.03,43.22,43.03,43.17,720000.0,30.2227,30.3561,30.2227,30.321,720000.0
2013-05-23 12:30:00,43.18,43.18,43.08,43.09,802600.0,30.328,30.328,30.2578,30.2648,802600.0
2013-05-23 13:00:00,43.09,43.13,43.03,43.03,793200.0,30.2648,30.2929,30.2227,30.2227,793200.0
2013-05-23 13:30:00,43.03,43.09,43.02,43.08,1244000.0,30.2227,30.2648,30.2157,30.2578,1244000.0
2013-05-23 14:00:00,43.08,43.11,43.02,43.07,1396900.0,30.2578,30.2789,30.2157,30.2508,1396900.0
2013-05-23 14:30:00,43.06,43.2,43.02,43.16,839000.0,30.2438,30.3421,30.2157,30.314,839000.0
2013-05-23 15:00:00,43.16,43.2,43.11,43.15,819600.0,30.314,30.3421,30.2789,30.307,819600.0
2013-05-23 15:30:00,43.15,43.26,43.12,43.26,3264000.0,30.307,30.3842,30.2859,30.3842,3264000.0
2013-05-24 09:30:00,42.95,42.95,42.77,42.8,2067600.0,30.1665,30.1665,30.0401,30.0611,2067600.0
2013-05-24 10:00:00,42.79,42.82,42.67,42.7,2409100.0,30.0541,30.0752,29.9698,29.9909,2409100.0
2013-05-24 10:30:00,42.7,42.77,42.69,42.77,729700.0,29.9909,30.0401,29.9839,30.0401,729700.0
2013-05-24 11:00:00,42.77,42.78,42.59,42.61,5995200.0,30.0401,30.0471,29.9137,29.9277,5995200.0
2013-05-24 11:30:00,42.61,42.74,42.61,42.71,1269700.0,29.9277,30.019,29.9277,29.9979,1269700.0
2013-05-24 12:00:00,42.71,42.74,42.69,42.73,623900.0,29.9979,30.019,29.9839,30.012,623900.0
2013-05-24 12:30:00,42.72,42.72,42.64,42.66,3252000.0,30.005,30.005,29.9488,29.9628,3252000.0
2013-05-24 13:00:00,42.66,42.7,42.65,42.69,1956400.0,29.9628,29.9909,29.9558,29.9839,1956400.0
2013-05-24 13:30:00,42.69,42.72,42.68,42.72,1241100.0,29.9839,30.005,29.9769,30.005,1241100.0
2013-05-24 14:00:00,42.71,42.82,42.71,42.82,480100.0,29.9979,30.0752,29.9979,30.0752,480100.0
2013-05-24 14:30:00,42.81,42.83,42.76,42.8,519000.0,30.0682,30.0822,30.0331,30.0611,519000.0
2013-05-24 15:00:00,42.8,42.83,42.79,42.8,370300.0,30.0611,30.0822,30.0541,30.0611,370300.0
2013-05-24 15:30:00,42.8,42.85,42.75,42.84,1706100.0,30.0611,30.0963,30.026,30.0892,1706100.0
2013-05-28 09:30:00,43.34,43.38,43.26,43.29,3530300.0,30.4404,30.4685,30.3842,30.4053,3530300.0
2013-05-28 10:00:00,43.29,43.38,43.28,43.36,1729900.0,30.4053,30.4685,30.3983,30.4545,1729900.0
2013-05-28 10:30:00,43.37,43.38,43.27,43.27,1283300.0,30.4615,30.4685,30.3913,30.3913,1283300.0
2013-05-28 11:00:00,43.27,43.28,43.19,43.27,929500.0,30.3913,30.3983,30.3351,30.3913,929500.0
2013-05-28 11:30:00,43.27,43.28,43.17,43.18,611100.0,30.3913,30.3983,30.321,30.328,611100.0
2013-05-28 12:00:00,43.18,43.21,43.16,43.2,326600.0,30.328,30.3491,30.314,30.3421,326600.0
2013-05-28 12:30:00,43.19,43.2,43.12,43.15,699800.0,30.3351,30.3421,30.2859,30.307,699800.0
2013-05-28 13:00:00,43.16,43.18,43.09,43.12,414600.0,30.314,30.328,30.2648,30.2859,414600.0
2013-05-28 13:30:00,43.12,43.13,43.05,43.07,513800.0,30.2859,30.2929,30.2367,30.2508,513800.0
2013-05-28 14:00:00,43.07,43.08,42.97,43.01,1442800.0,30.2508,30.2578,30.1805,30.2086,1442800.0
2013-05-28 14:30:00,43.01,43.07,42.95,43.04,588400.0,30.2086,30.2508,30.1665,30.2297,588400.0
2013-05-28 15:00:00,43.04,43.09,43.01,43.05,710100.0,30.2297,30.2648,30.2086,30.2367,710100.0
2013-05-28 15:30:00,43.04,43.1,43.0,43.04,2149300.0,30.2297,30.2719,30.2016,30.2297,2149300.0
2013-05-29 09:30:00,42.68,42.79,42.63,42.66,4474300.0,29.9769,30.0541,29.9417,29.9628,4474300.0
2013-05-29 10:00:00,42.65,42.75,42.61,42.62,3575000.0,29.9558,30.026,29.9277,29.9347,3575000.0
2013-05-29 10:30:00,42.62,42.65,42.46,42.46,1139700.0,29.9347,29.9558,29.8223,29.8223,1139700.0
2013-05-29 11:00:00,42.47,42.5,42.41,42.46,1208800.0,29.8294,29.8504,29.7872,29.8223,1208800.0
2013-05-29 11:30:00,42.46,42.53,42.46,42.52,576300.0,29.8223,29.8715,29.8223,29.8645,576300.0
2013-05-29 12:00:00,42.52,42.54,42.45,42.47,339400.0,29.8645,29.8785,29.8153,29.8294,339400.0
2013-05-29 12:30:00,42.47,42.48,42.41,42.44,545900.0,29.8294,29.8364,29.7872,29.8083,545900.0
2013-05-29 13:00:00,42.44,42.48,42.42,42.47,621200.0,29.8083,29.8364,29.7942,29.8294,621200.0
2013-05-29 13:30:00,42.48,42.54,42.44,42.53,575700.0,29.8364,29.8785,29.8083,29.8715,575700.0
2013-05-29 14:00:00,42.52,42.57,42.48,42.5,562100.0,29.8645,29.8996,29.8364,29.8504,562100.0
2013-05-29 14:30:00,42.49,42.54,42.46,42.47,979700.0,29.8434,29.8785,29.8223,29.8294,979700.0
2013-05-29 15:00:00,42.46,42.52,42.44,42.52,656200.0,29.8223,29.8645,29.8083,29.8645,656200.0
2013-05-29 15:30:00,42.52,42.53,42.44,42.45,2168200.0,29.8645,29.8715,29.8083,29.8153,2168200.0
2013-05-30 09:30:00,42.34,42.5,42.3,42.44,2157500.0,29.7381,29.8504,29.71,29.8083,2157500.0
2013-05-30 10:00:00,42.43,42.48,42.35,42.39,1921800.0,29.8013,29.8364,29.7451,29.7732,1921800.0
2013-05-30 10:30:00,42.39,42.53,42.38,42.53,967900.0,29.7732,29.8715,29.7662,29.8715,967900.0
2013-05-30 11:00:00,42.53,42.59,42.49,42.59,954400.0,29.8715,29.9137,29.8434,29.9137,954400.0
2013-05-30 11:30:00,42.58,42.64,42.57,42.62,740900.0,29.9066,29.9488,29.8996,29.9347,740900.0
2013-05-30 12:00:00,42.62,42.65,42.56,42.57,827900.0,29.9347,29.9558,29.8926,29.8996,827900.0
2013-05-30 12:30:00,42.56,42.56,42.48,42.54,926900.0,29.8926,29.8926,29.8364,29.8785,926900.0
2013-05-30 13:00:00,42.54,42.55,42.5,42.52,578900.0,29.8785,29.8856,29.8504,29.8645,578900.0
2013-05-30 13:30:00,42.53,42.54,42.5,42.51,726000.0,29.8715,29.8785,29.8504,29.8575,726000.0
2013-05-30 14:00:00,42.52,42.54,42.47,42.5,738300.0,29.8645,29.8785,29.8294,29.8504,738300.0
2013-05-30 14:30:00,42.5,42.52,42.46,42.49,1496900.0,29.8504,29.8645,29.8223,29.8434,1496900.0
2013-05-30 15:00:00,42.5,42.51,42.43,42.43,935900.0,29.8504,29.8575,29.8013,29.8013,935900.0
2013-05-30 15:30:00,42.43,42.45,42.33,42.35,5229900.0,29.8013,29.8153,29.731,29.7451,5229900.0
2013-05-31 09:30:00,42.07,42.07,41.87,41.89,3146500.0,29.5484,29.5484,29.4079,29.422,3146500.0
2013-05-31 10:00:00,41.89,41.91,41.74,41.81,3423300.0,29.422,29.436,29.3166,29.3658,3423300.0
2013-05-31 10:30:00,41.82,41.91,41.8,41.89,2474600.0,29.3728,29.436,29.3588,29.422,2474600.0
2013-05-31 11:00:00,41.89,42.05,41.87,41.99,2232000.0,29.422,29.5344,29.4079,29.4922,2232000.0
2013-05-31 11:30:00,41.98,41.99,41.94,41.95,1131200.0,29.4852,29.4922,29.4571,29.4641,1131200.0
2013-05-31 12:00:00,41.95,41.95,41.83,41.86,1209000.0,29.4641,29.4641,29.3799,29.4009,1209000.0
2013-05-31 12:30:00,41.86,41.86,41.76,41.79,1197900.0,29.4009,29.4009,29.3307,29.3518,1197900.0
2013-05-31 13:00:00,41.79,41.87,41.79,41.84,700000.0,29.3518,29.4079,29.3518,29.3869,700000.0
2013-05-31 13:30:00,41.84,41.84,41.77,41.78,910900.0,29.3869,29.3869,29.3377,29.3447,910900.0
2013-05-31 14:00:00,41.79,41.79,41.63,41.63,1817700.0,29.3518,29.3518,29.2394,29.2394,1817700.0
2013-05-31 14:30:00,41.63,41.64,41.53,41.55,1667900.0,29.2394,29.2464,29.1691,29.1832,1667900.0
2013-05-31 15:00:00,41.55,41.62,41.54,41.58,1385800.0,29.1832,29.2324,29.1762,29.2043,1385800.0
2013-05-31 15:30:00,41.57,41.68,41.53,41.53,7603200.0,29.1972,29.2745,29.1691,29.1691,7603200.0
2013-06-03 09:30:00,41.72,41.72,41.44,41.46,2539400.0,29.3026,29.3026,29.1059,29.12,2539400.0
2013-06-03 10:00:00,41.46,41.75,41.41,41.66,3030800.0,29.12,29.3237,29.0849,29.2605,3030800.0
2013-06-03 10:30:00,41.66,41.67,41.53,41.63,1532900.0,29.2605,29.2675,29.1691,29.2394,1532900.0
2013-06-03 11:00:00,41.62,41.69,41.57,41.65,1370700.0,29.2324,29.2815,29.1972,29.2534,1370700.0
2013-06-03 11:30:00,41.64,41.86,41.63,41.85,1452600.0,29.2464,29.4009,29.2394,29.3939,1452600.0
2013-06-03 12:00:00,41.85,41.91,41.83,41.9,849400.0,29.3939,29.436,29.3799,29.429,849400.0
2013-06-03 12:30:00,41.9,41.97,41.87,41.9,2440500.0,29.429,29.4782,29.4079,29.429,2440500.0
2013-06-03 13:00:00,41.9,41.96,41.88,41.91,1367100.0,29.429,29.4712,29.415,29.436,1367100.0
2013-06-03 13:30:00,41.92,41.94,41.88,41.91,800700.0,29.4431,29.4571,29.415,29.436,800700.0
2013-06-03 14:00:00,41.92,42.0,41.89,41.98,1330700.0,29.4431,29.4993,29.422,29.4852,1330700.0
2013-06-03 14:30:00,41.98,42.06,41.96,42.02,761800.0,29.4852,29.5414,29.4712,29.5133,761800.0
2013-06-03 15:00:00,42.01,42.08,42.0,42.07,709600.0,29.5063,29.5554,29.4993,29.5484,709600.0
2013-06-03 15:30:00,42.07,42.26,42.06,42.16,4502700.0,29.5484,29.6819,29.5414,29.6116,4502700.0
2013-06-04 09:30:00,42.18,42.18,42.06,42.08,1742800.0,29.6257,29.6257,29.5414,29.5554,1742800.0
2013-06-04 10:00:00,42.08,42.1,42.0,42.03,1277400.0,29.5554,29.5695,29.4993,29.5203,1277400.0
2013-06-04 10:30:00,42.04,42.05,41.91,41.91,1258400.0,29.5274,29.5344,29.436,29.436,1258400.0
2013-06-04 11:00:00,41.91,41.93,41.88,41.89,1281900.0,29.436,29.4501,29.415,29.422,1281900.0
2013-06-04 11:30:00,41.9,41.9,41.8,41.86,1209700.0,29.429,29.429,29.3588,29.4009,1209700.0
2013-06-04 12:00:00,41.85,41.86,41.73,41.73,870400.0,29.3939,29.4009,29.3096,29.3096,870400.0
2013-06-04 12:30:00,41.73,41.78,41.72,41.78,523700.0,29.3096,29.3447,29.3026,29.3447,523700.0
2013-06-04 13:00:00,41.77,41.83,41.68,41.69,1178200.0,29.3377,29.3799,29.2745,29.2815,1178200.0
2013-06-04 13:30:00,41.69,41.7,41.6,41.65,587200.0,29.2815,29.2885,29.2183,29.2534,587200.0
2013-06-04 14:00:00,41.65,41.65,41.56,41.65,923200.0,29.2534,29.2534,29.1902,29.2534,923200.0
2013-06-04 14:30:00,41.65,41.74,41.64,41.69,1263400.0,29.2534,29.3166,29.2464,29.2815,1263400.0
2013-06-04 15:00:00,41.68,41.73,41.66,41.72,1202800.0,29.2745,29.3096,29.2605,29.3026,1202800.0
2013-06-04 15:30:00,41.72,41.83,41.66,41.7,4051700.0,29.3026,29.3799,29.2605,29.2885,4051700.0
2013-06-05 09:30:00,41.63,41.64,41.51,41.52,2203000.0,29.2394,29.2464,29.1551,29.1621,2203000.0
2013-06-05 10:00:00,41.52,41.65,41.41,41.5,1660600.0,29.1621,29.2534,29.0849,29.1481,1660600.0
2013-06-05 10:30:00,41.5,41.51,41.18,41.21,2069000.0,29.1481,29.1551,28.9233,28.9444,2069000.0
2013-06-05 11:00:00,41.21,41.22,41.11,41.16,1144200.0,28.9444,28.9514,28.8742,28.9093,1144200.0
2013-06-05 11:30:00,41.15,41.18,41.1,41.11,665900.0,28.9022,28.9233,28.8671,28.8742,665900.0
2013-06-05 12:00:00,41.11,41.12,40.98,41.01,1010500.0,28.8742,28.8812,28.7828,28.8039,1010500.0
2013-06-05 12:30:00,41.01,41.01,40.96,41.01,568400.0,28.8039,28.8039,28.7688,28.8039,568400.0
2013-06-05 13:00:00,41.01,41.14,40.99,41.08,1434300.0,28.8039,28.8952,28.7899,28.8531,1434300.0
2013-06-05 13:30:00,41.08,41.12,41.04,41.05,642000.0,28.8531,28.8812,28.825,28.832,642000.0
2013-06-05 14:00:00,41.05,41.08,40.95,40.96,690800.0,28.832,28.8531,28.7618,28.7688,690800.0
2013-06-05 14:30:00,40.96,41.03,40.94,41.0,964700.0,28.7688,28.818,28.7548,28.7969,964700.0
2013-06-05 15:00:00,40.99,41.05,40.94,41.04,1832400.0,28.7899,28.832,28.7548,28.825,1832400.0
2013-06-05 15:30:00,41.04,41.08,40.86,40.87,4243900.0,28.825,28.8531,28.6986,28.7056,4243900.0
2013-06-06 09:30:00,40.8,40.91,40.74,40.84,1741200.0,28.6564,28.7337,28.6143,28.6845,1741200.0
2013-06-06 10:00:00,40.84,40.92,40.75,40.79,1757900.0,28.6845,28.7407,28.6213,28.6494,1757900.0
2013-06-06 10:30:00,40.8,40.84,40.73,40.84,1134400.0,28.6564,28.6845,28.6073,28.6845,1134400.0
2013-06-06 11:00:00,40.83,40.85,40.78,40.8,1147800.0,28.6775,28.6915,28.6424,28.6564,1147800.0
2013-06-06 11:30:00,40.79,40.93,40.77,40.9,1792800.0,28.6494,28.7477,28.6354,28.7267,1792800.0
2013-06-06 12:00:00,40.9,40.93,40.79,40.82,2831700.0,28.7267,28.7477,28.6494,28.6705,2831700.0
2013-06-06 12:30:00,40.82,40.84,40.72,40.75,947600.0,28.6705,28.6845,28.6002,28.6213,947600.0
2013-06-06 13:00:00,40.75,40.87,40.75,40.87,959200.0,28.6213,28.7056,28.6213,28.7056,959200.0
2013-06-06 13:30:00,40.87,40.95,40.85,40.95,829800.0,28.7056,28.7618,28.6915,28.7618,829800.0
2013-06-06 14:00:00,40.94,41.02,40.9,41.0,901900.0,28.7548,28.8109,28.7267,28.7969,901900.0
2013-06-06 14:30:00,41.01,41.07,40.97,41.07,781000.0,28.8039,28.8461,28.7758,28.8461,781000.0
2013-06-06 15:00:00,41.07,41.15,41.04,41.15,614900.0,28.8461,28.9022,28.825,28.9022,614900.0
2013-06-06 15:30:00,41.15,41.29,41.14,41.28,2637000.0,28.9022,29.0006,28.8952,28.9936,2637000.0
2013-06-07 09:30:00,41.09,41.1,40.87,41.03,2439300.0,28.8601,28.8671,28.7056,28.818,2439300.0
2013-06-07 10:00:00,41.04,41.28,41.03,41.27,1540100.0,28.825,28.9936,28.818,28.9865,1540100.0
2013-06-07 10:30:00,41.27,41.33,41.25,41.31,1191700.0,28.9865,29.0287,28.9725,29.0146,1191700.0
2013-06-07 11:00:00,41.31,41.38,41.27,41.37,690300.0,29.0146,29.0638,28.9865,29.0568,690300.0
2013-06-07 11:30:00,41.37,41.39,41.34,41.37,577200.0,29.0568,29.0708,29.0357,29.0568,577200.0
2013-06-07 12:00:00,41.37,41.37,41.3,41.31,310300.0,29.0568,29.0568,29.0076,29.0146,310300.0
2013-06-07 12:30:00,41.32,41.32,41.2,41.23,684600.0,29.0216,29.0216,28.9374,28.9584,684600.0
2013-06-07 13:00:00,41.22,41.23,41.17,41.18,532000.0,28.9514,28.9584,28.9163,28.9233,532000.0
2013-06-07 13:30:00,41.19,41.19,41.09,41.09,898900.0,28.9303,28.9303,28.8601,28.8601,898900.0
2013-06-07 14:00:00,41.09,41.1,40.86,40.88,1312100.0,28.8601,28.8671,28.6986,28.7126,1312100.0
2013-06-07 14:30:00,40.88,41.0,40.86,41.0,931900.0,28.7126,28.7969,28.6986,28.7969,931900.0
2013-06-07 15:00:00,41.0,41.03,40.97,40.98,1207900.0,28.7969,28.818,28.7758,28.7828,1207900.0
2013-06-07 15:30:00,40.98,41.11,40.98,41.11,1450900.0,28.7828,28.8742,28.7828,28.8742,1450900.0
2013-06-10 09:30:00,40.72,40.76,40.46,40.46,3324900.0,28.6002,28.6283,28.4176,28.4176,3324900.0
2013-06-10 10:00:00,40.47,40.55,40.4,40.54,901200.0,28.4246,28.4808,28.3755,28.4738,901200.0
2013-06-10 10:30:00,40.55,40.64,40.51,40.6,2326000.0,28.4808,28.544,28.4527,28.5159,2326000.0
2013-06-10 11:00:00,40.6,40.66,40.58,40.59,632400.0,28.5159,28.5581,28.5019,28.5089,632400.0
2013-06-10 11:30:00,40.58,40.66,40.56,40.61,1773100.0,28.5019,28.5581,28.4879,28.523,1773100.0
2013-06-10 12:00:00,40.61,40.67,40.61,40.64,436500.0,28.523,28.5651,28.523,28.544,436500.0
2013-06-10 12:30:00,40.63,40.64,40.52,40.52,369600.0,28.537,28.544,28.4598,28.4598,369600.0
2013-06-10 13:00:00,40.52,40.55,40.51,40.52,322700.0,28.4598,28.4808,28.4527,28.4598,322700.0
2013-06-10 13:30:00,40.52,40.55,40.48,40.55,351300.0,28.4598,28.4808,28.4317,28.4808,351300.0
2013-06-10 14:00:00,40.54,40.55,40.47,40.51,452800.0,28.4738,28.4808,28.4246,28.4527,452800.0
2013-06-10 14:30:00,40.52,40.61,40.51,40.61,744400.0,28.4598,28.523,28.4527,28.523,744400.0
2013-06-10 15:00:00,40.6,40.61,40.53,40.55,1348200.0,28.5159,28.523,28.4668,28.4808,1348200.0
2013-06-10 15:30:00,40.55,40.57,40.5,40.53,1411900.0,28.4808,28.4949,28.4457,28.4668,1411900.0
2013-06-11 09:30:00,39.7,39.75,39.56,39.66,2538800.0,27.8838,27.9189,27.7855,27.8557,2538800.0
2013-06-11 10:00:00,39.67,39.73,39.61,39.69,2454500.0,27.8628,27.9049,27.8206,27.8768,2454500.0
2013-06-11 10:30:00,39.69,39.8,39.68,39.77,2095600.0,27.8768,27.9541,27.8698,27.933,2095600.0
2013-06-11 11:00:00,39.78,39.96,39.76,39.95,1443600.0,27.94,28.0664,27.926,28.0594,1443600.0
2013-06-11 11:30:00,39.96,40.0,39.91,39.92,839400.0,28.0664,28.0945,28.0313,28.0383,839400.0
2013-06-11 12:00:00,39.92,39.96,39.9,39.95,883600.0,28.0383,28.0664,28.0243,28.0594,883600.0
2013-06-11 12:30:00,39.95,39.96,39.88,39.9,462500.0,28.0594,28.0664,28.0102,28.0243,462500.0
2013-06-11 13:00:00,39.89,39.92,39.76,39.76,741500.0,28.0173,28.0383,27.926,27.926,741500.0
2013-06-11 13:30:00,39.76,39.76,39.67,39.69,611900.0,27.926,27.926,27.8628,27.8768,611900.0
2013-06-11 14:00:00,39.68,39.81,39.66,39.81,767000.0,27.8698,27.9611,27.8557,27.9611,767000.0
2013-06-11 14:30:00,39.82,39.84,39.78,39.84,819500.0,27.9681,27.9822,27.94,27.9822,819500.0
2013-06-11 15:00:00,39.84,39.87,39.76,39.76,1425000.0,27.9822,28.0032,27.926,27.926,1425000.0
2013-06-11 15:30:00,39.77,39.77,39.68,39.72,2448700.0,27.933,27.933,27.8698,27.8979,2448700.0
2013-06-12 09:30:00,40.07,40.08,39.88,39.88,2081600.0,28.1437,28.1507,28.0102,28.0102,2081600.0
2013-06-12 10:00:00,39.88,39.88,39.76,39.86,1658500.0,28.0102,28.0102,27.926,27.9962,1658500.0
2013-06-12 10:30:00,39.85,39.86,39.71,39.72,1520500.0,27.9892,27.9962,27.8908,27.8979,1520500.0
2013-06-12 11:00:00,39.73,39.73,39.63,39.66,998100.0,27.9049,27.9049,27.8347,27.8557,998100.0
2013-06-12 11:30:00,39.65,39.69,39.45,39.48,1335800.0,27.8487,27.8768,27.7082,27.7293,1335800.0
2013-06-12 12:00:00,39.48,39.5,39.42,39.47,689200.0,27.7293,27.7433,27.6872,27.7223,689200.0
2013-06-12 12:30:00,39.47,39.55,39.45,39.54,675800.0,27.7223,27.7785,27.7082,27.7714,675800.0
2013-06-12 13:00:00,39.54,39.67,39.53,39.65,972200.0,27.7714,27.8628,27.7644,27.8487,972200.0
2013-06-12 13:30:00,39.66,39.67,39.57,39.62,568300.0,27.8557,27.8628,27.7925,27.8276,568300.0
2013-06-12 14:00:00,39.63,39.64,39.45,39.46,828200.0,27.8347,27.8417,27.7082,27.7153,828200.0
2013-06-12 14:30:00,39.47,39.48,39.41,39.44,660000.0,27.7223,27.7293,27.6801,27.7012,660000.0
2013-06-12 15:00:00,39.44,39.45,39.39,39.45,978600.0,27.7012,27.7082,27.6661,27.7082,978600.0
2013-06-12 15:30:00,39.45,39.54,39.39,39.47,2682400.0,27.7082,27.7714,27.6661,27.7223,2682400.0
2013-06-13 09:30:00,39.46,39.87,39.43,39.86,3236600.0,27.7153,28.0032,27.6942,27.9962,3236600.0
2013-06-13 10:00:00,39.87,39.92,39.73,39.8,1963600.0,28.0032,28.0383,27.9049,27.9541,1963600.0
2013-06-13 10:30:00,39.8,39.92,39.8,39.84,1114700.0,27.9541,28.0383,27.9541,27.9822,1114700.0
2013-06-13 11:00:00,39.84,39.91,39.83,39.88,1129500.0,27.9822,28.0313,27.9751,28.0102,1129500.0
2013-06-13 11:30:00,39.88,39.88,39.79,39.86,850800.0,28.0102,28.0102,27.947,27.9962,850800.0
2013-06-13 12:00:00,39.85,39.89,39.8,39.82,649400.0,27.9892,28.0173,27.9541,27.9681,649400.0
2013-06-13 12:30:00,39.82,40.06,39.82,40.06,939700.0,27.9681,28.1367,27.9681,28.1367,939700.0
2013-06-13 13:00:00,40.06,40.07,39.96,39.99,705100.0,28.1367,28.1437,28.0664,28.0875,705100.0
2013-06-13 13:30:00,39.99,40.0,39.92,39.96,823900.0,28.0875,28.0945,28.0383,28.0664,823900.0
2013-06-13 14:00:00,39.96,40.04,39.96,40.03,889300.0,28.0664,28.1226,28.0664,28.1156,889300.0
2013-06-13 14:30:00,40.04,40.06,40.0,40.06,505600.0,28.1226,28.1367,28.0945,28.1367,505600.0
2013-06-13 15:00:00,40.06,40.15,40.05,40.14,997800.0,28.1367,28.1999,28.1296,28.1929,997800.0
2013-06-13 15:30:00,40.14,40.37,40.12,40.37,5130000.0,28.1929,28.3544,28.1788,28.3544,5130000.0
2013-06-14 09:30:00,40.32,40.32,40.12,40.3,2161200.0,28.3193,28.3193,28.1788,28.3052,2161200.0
2013-06-14 10:00:00,40.3,40.35,40.11,40.11,1324200.0,28.3052,28.3404,28.1718,28.1718,1324200.0
2013-06-14 10:30:00,40.12,40.35,39.89,39.92,3292900.0,28.1788,28.3404,28.0173,28.0383,3292900.0
2013-06-14 11:00:00,39.91,39.98,39.85,39.96,1221600.0,28.0313,28.0805,27.9892,28.0664,1221600.0
2013-06-14 11:30:00,39.97,39.98,39.82,39.93,1426500.0,28.0735,28.0805,27.9681,28.0454,1426500.0
2013-06-14 12:00:00,39.92,39.93,39.85,39.91,661100.0,28.0383,28.0454,27.9892,28.0313,661100.0
2013-06-14 12:30:00,39.92,39.96,39.83,39.85,711000.0,28.0383,28.0664,27.9751,27.9892,711000.0
2013-06-14 13:00:00,39.85,39.9,39.75,39.77,1767400.0,27.9892,28.0243,27.9189,27.933,1767400.0
2013-06-14 13:30:00,39.76,39.79,39.71,39.74,1528900.0,27.926,27.947,27.8908,27.9119,1528900.0
2013-06-14 14:00:00,39.73,39.81,39.69,39.74,2050400.0,27.9049,27.9611,27.8768,27.9119,2050400.0
2013-06-14 14:30:00,39.74,39.76,39.64,39.65,1117000.0,27.9119,27.926,27.8417,27.8487,1117000.0
2013-06-14 15:00:00,39.64,39.72,39.64,39.66,1091900.0,27.8417,27.8979,27.8417,27.8557,1091900.0
2013-06-14 15:30:00,39.67,39.8,39.63,39.78,4496600.0,27.8628,27.9541,27.8347,27.94,4496600.0
2013-06-17 09:30:00,40.22,40.36,40.19,40.28,1980500.0,28.2491,28.3474,28.228,28.2912,1980500.0
2013-06-17 10:00:00,40.29,40.37,40.27,40.32,2008700.0,28.2982,28.3544,28.2842,28.3193,2008700.0
2013-06-17 10:30:00,40.33,40.35,40.28,40.35,674800.0,28.3263,28.3404,28.2912,28.3404,674800.0
2013-06-17 11:00:00,40.35,40.36,40.3,40.34,1150300.0,28.3404,28.3474,28.3052,28.3333,1150300.0
2013-06-17 11:30:00,40.34,40.35,40.26,40.27,1255800.0,28.3333,28.3404,28.2771,28.2842,1255800.0
2013-06-17 12:00:00,40.27,40.28,40.23,40.23,787000.0,28.2842,28.2912,28.2561,28.2561,787000.0
2013-06-17 12:30:00,40.24,40.29,40.23,40.25,464900.0,28.2631,28.2982,28.2561,28.2701,464900.0
2013-06-17 13:00:00,40.25,40.3,40.24,40.28,628100.0,28.2701,28.3052,28.2631,28.2912,628100.0
2013-06-17 13:30:00,40.29,40.29,40.24,40.25,770400.0,28.2982,28.2982,28.2631,28.2701,770400.0
2013-06-17 14:00:00,40.26,40.28,40.01,40.04,1478100.0,28.2771,28.2912,28.1016,28.1226,1478100.0
2013-06-17 14:30:00,40.04,40.14,39.87,39.93,2231100.0,28.1226,28.1929,28.0032,28.0454,2231100.0
2013-06-17 15:00:00,39.92,40.03,39.88,40.03,2328500.0,28.0383,28.1156,28.0102,28.1156,2328500.0
2013-06-17 15:30:00,40.03,40.12,39.99,40.06,3377000.0,28.1156,28.1788,28.0875,28.1367,3377000.0
2013-06-18 09:30:00,39.93,40.09,39.91,39.95,1850100.0,28.0454,28.1577,28.0313,28.0594,1850100.0
2013-06-18 10:00:00,39.95,39.96,39.81,39.93,4837900.0,28.0594,28.0664,27.9611,28.0454,4837900.0
2013-06-18 10:30:00,39.94,40.02,39.93,39.96,919100.0,28.0524,28.1086,28.0454,28.0664,919100.0
2013-06-18 11:00:00,39.95,40.08,39.95,40.06,602600.0,28.0594,28.1507,28.0594,28.1367,602600.0
2013-06-18 11:30:00,40.07,40.14,40.04,40.09,866000.0,28.1437,28.1929,28.1226,28.1577,866000.0
2013-06-18 12:00:00,40.09,40.12,40.08,40.1,393600.0,28.1577,28.1788,28.1507,28.1648,393600.0
2013-06-18 12:30:00,40.1,40.16,40.1,40.16,432700.0,28.1648,28.2069,28.1648,28.2069,432700.0
2013-06-18 13:00:00,40.16,40.17,40.06,40.06,2128700.0,28.2069,28.2139,28.1367,28.1367,2128700.0
2013-06-18 13:30:00,40.07,40.09,40.02,40.06,867400.0,28.1437,28.1577,28.1086,28.1367,867400.0
2013-06-18 14:00:00,40.07,40.18,40.04,40.17,902500.0,28.1437,28.221,28.1226,28.2139,902500.0
2013-06-18 14:30:00,40.17,40.19,40.14,40.14,530000.0,28.2139,28.228,28.1929,28.1929,530000.0
2013-06-18 15:00:00,40.15,40.16,40.09,40.15,2521700.0,28.1999,28.2069,28.1577,28.1999,2521700.0
2013-06-18 15:30:00,40.15,40.18,40.11,40.15,1702200.0,28.1999,28.221,28.1718,28.1999,1702200.0
2013-06-19 09:30:00,39.9,39.97,39.85,39.95,2041900.0,28.0243,28.0735,27.9892,28.0594,2041900.0
2013-06-19 10:00:00,39.94,39.99,39.91,39.97,4186000.0,28.0524,28.0875,28.0313,28.0735,4186000.0
2013-06-19 10:30:00,39.97,39.98,39.89,39.93,2404500.0,28.0735,28.0805,28.0173,28.0454,2404500.0
2013-06-19 11:00:00,39.94,39.94,39.89,39.91,1287300.0,28.0524,28.0524,28.0173,28.0313,1287300.0
2013-06-19 11:30:00,39.91,39.93,39.87,39.88,988900.0,28.0313,28.0454,28.0032,28.0102,988900.0
2013-06-19 12:00:00,39.88,39.89,39.85,39.88,823900.0,28.0102,28.0173,27.9892,28.0102,823900.0
2013-06-19 12:30:00,39.88,39.98,39.85,39.94,1537100.0,28.0102,28.0805,27.9892,28.0524,1537100.0
2013-06-19 13:00:00,39.94,39.95,39.87,39.88,800400.0,28.0524,28.0594,28.0032,28.0102,800400.0
2013-06-19 13:30:00,39.88,39.89,39.84,39.87,964400.0,28.0102,28.0173,27.9822,28.0032,964400.0
2013-06-19 14:00:00,39.88,39.91,39.52,39.6,3476800.0,28.0102,28.0313,27.7574,27.8136,3476800.0
2013-06-19 14:30:00,39.59,39.68,38.87,38.91,3675800.0,27.8066,27.8698,27.3009,27.329,3675800.0
2013-06-19 15:00:00,38.92,39.14,38.86,39.14,2754400.0,27.336,27.4905,27.2938,27.4905,2754400.0
2013-06-19 15:30:00,39.14,39.16,38.85,38.86,7056000.0,27.4905,27.5045,27.2868,27.2938,7056000.0
2013-06-20 09:30:00,38.02,38.02,37.74,37.76,6566200.0,26.7039,26.7039,26.5072,26.5212,6566200.0
2013-06-20 10:00:00,37.76,37.8,37.45,37.47,7649300.0,26.5212,26.5493,26.3035,26.3176,7649300.0
2013-06-20 10:30:00,37.47,37.63,37.36,37.6,7446400.0,26.3176,26.4299,26.2403,26.4089,7446400.0
2013-06-20 11:00:00,37.61,37.7,37.48,37.7,4769100.0,26.4159,26.4791,26.3246,26.4791,4769100.0
2013-06-20 11:30:00,37.7,37.82,37.69,37.77,4805900.0,26.4791,26.5634,26.4721,26.5283,4805900.0
2013-06-20 12:00:00,37.76,37.86,37.76,37.77,4416900.0,26.5212,26.5915,26.5212,26.5283,4416900.0
2013-06-20 12:30:00,37.77,37.85,37.71,37.71,2130100.0,26.5283,26.5844,26.4861,26.4861,2130100.0
2013-06-20 13:00:00,37.71,37.74,37.55,37.57,4553000.0,26.4861,26.5072,26.3737,26.3878,4553000.0
2013-06-20 13:30:00,37.57,37.68,37.55,37.62,4459900.0,26.3878,26.465,26.3737,26.4229,4459900.0
2013-06-20 14:00:00,37.63,37.63,37.2,37.2,4455100.0,26.4299,26.4299,26.1279,26.1279,4455100.0
2013-06-20 14:30:00,37.2,37.28,36.98,37.0,4908700.0,26.1279,26.1841,25.9734,25.9874,4908700.0
2013-06-20 15:00:00,36.99,37.14,36.75,36.99,8891500.0,25.9804,26.0858,25.8118,25.9804,8891500.0
2013-06-20 15:30:00,37.0,37.28,36.96,37.2,10276600.0,25.9874,26.1841,25.9593,26.1279,10276600.0
2013-06-21 09:30:00,37.71,37.8,37.53,37.63,4367000.0,26.4861,26.5493,26.3597,26.4299,4367000.0
2013-06-21 10:00:00,37.61,37.66,37.39,37.39,3184700.0,26.4159,26.451,26.2614,26.2614,3184700.0
2013-06-21 10:30:00,37.4,37.49,37.33,37.44,1997600.0,26.2684,26.3316,26.2192,26.2965,1997600.0
2013-06-21 11:00:00,37.44,37.46,37.23,37.23,3514500.0,26.2965,26.3105,26.149,26.149,3514500.0
2013-06-21 11:30:00,37.23,37.23,37.1,37.12,2412900.0,26.149,26.149,26.0577,26.0717,2412900.0
2013-06-21 12:00:00,37.11,37.34,37.11,37.29,3340200.0,26.0647,26.2262,26.0647,26.1911,3340200.0
2013-06-21 12:30:00,37.3,37.74,37.28,37.73,1782900.0,26.1981,26.5072,26.1841,26.5002,1782900.0
2013-06-21 13:00:00,37.73,37.86,37.63,37.72,2057200.0,26.5002,26.5915,26.4299,26.4931,2057200.0
2013-06-21 13:30:00,37.73,37.77,37.55,37.58,1683600.0,26.5002,26.5283,26.3737,26.3948,1683600.0
2013-06-21 14:00:00,37.57,37.75,37.46,37.74,2742200.0,26.3878,26.5142,26.3105,26.5072,2742200.0
2013-06-21 14:30:00,37.74,37.89,37.71,37.88,2350400.0,26.5072,26.6125,26.4861,26.6055,2350400.0
2013-06-21 15:00:00,37.88,38.01,37.85,37.99,3040000.0,26.6055,26.6968,26.5844,26.6828,3040000.0
2013-06-21 15:30:00,37.99,38.01,37.81,37.83,6826900.0,26.6828,26.6968,26.5564,26.5704,6826900.0
2013-06-24 09:30:00,36.5,36.5,36.13,36.15,5107100.0,25.9917,25.9917,25.7282,25.7424,5107100.0
2013-06-24 10:00:00,36.14,36.26,36.06,36.11,3594500.0,25.7353,25.8208,25.6783,25.7139,3594500.0
2013-06-24 10:30:00,36.11,36.2,36.06,36.16,3348900.0,25.7139,25.778,25.6783,25.7495,3348900.0
2013-06-24 11:00:00,36.16,36.22,36.02,36.02,2834900.0,25.7495,25.7923,25.6498,25.6498,2834900.0
2013-06-24 11:30:00,36.02,36.22,36.02,36.17,3124900.0,25.6498,25.7923,25.6498,25.7567,3124900.0
2013-06-24 12:00:00,36.16,36.21,36.03,36.16,2320600.0,25.7495,25.7851,25.657,25.7495,2320600.0
2013-06-24 12:30:00,36.16,36.45,36.14,36.44,4922400.0,25.7495,25.956,25.7353,25.9489,4922400.0
2013-06-24 13:00:00,36.44,36.5,36.36,36.47,3005900.0,25.9489,25.9917,25.892,25.9703,3005900.0
2013-06-24 13:30:00,36.47,36.66,36.43,36.57,2974600.0,25.9703,26.1056,25.9418,26.0415,2974600.0
2013-06-24 14:00:00,36.57,36.82,36.53,36.81,3698200.0,26.0415,26.2195,26.013,26.2124,3698200.0
2013-06-24 14:30:00,36.81,36.92,36.77,36.79,3836400.0,26.2124,26.2907,26.1839,26.1982,3836400.0
2013-06-24 15:00:00,36.79,36.85,36.62,36.66,2555600.0,26.1982,26.2409,26.0771,26.1056,2555600.0
2013-06-24 15:30:00,36.65,36.78,36.5,36.5,6893300.0,26.0985,26.191,25.9917,25.9917,6893300.0
2013-06-25 09:30:00,37.11,37.26,36.88,36.99,7963900.0,26.426,26.5329,26.2623,26.3406,7963900.0
2013-06-25 10:00:00,36.99,37.04,36.68,36.75,4892400.0,26.3406,26.3762,26.1198,26.1697,4892400.0
2013-06-25 10:30:00,36.74,36.97,36.73,36.95,3126000.0,26.1626,26.3263,26.1554,26.3121,3126000.0
2013-06-25 11:00:00,36.95,37.02,36.93,36.95,2999800.0,26.3121,26.3619,26.2979,26.3121,2999800.0
2013-06-25 11:30:00,36.95,37.03,36.91,36.98,3389700.0,26.3121,26.3691,26.2836,26.3335,3389700.0
2013-06-25 12:00:00,36.98,36.99,36.91,36.92,1638200.0,26.3335,26.3406,26.2836,26.2907,1638200.0
2013-06-25 12:30:00,36.92,37.03,36.91,37.02,1638600.0,26.2907,26.3691,26.2836,26.3619,1638600.0
2013-06-25 13:00:00,37.02,37.02,36.87,36.88,1738400.0,26.3619,26.3619,26.2551,26.2623,1738400.0
2013-06-25 13:30:00,36.89,36.97,36.85,36.92,1927700.0,26.2694,26.3263,26.2409,26.2907,1927700.0
2013-06-25 14:00:00,36.91,37.01,36.89,36.98,1798000.0,26.2836,26.3548,26.2694,26.3335,1798000.0
2013-06-25 14:30:00,36.98,37.09,36.95,37.06,1644400.0,26.3335,26.4118,26.3121,26.3904,1644400.0
2013-06-25 15:00:00,37.05,37.18,37.05,37.18,3221400.0,26.3833,26.4759,26.3833,26.4759,3221400.0
2013-06-25 15:30:00,37.18,37.25,37.17,37.21,6606100.0,26.4759,26.5257,26.4688,26.4972,6606100.0
2013-06-26 09:30:00,37.63,37.84,37.56,37.81,4873500.0,26.7963,26.9459,26.7465,26.9245,4873500.0
2013-06-26 10:00:00,37.82,37.84,37.74,37.77,2433300.0,26.9316,26.9459,26.8747,26.896,2433300.0
2013-06-26 10:30:00,37.76,37.78,37.69,37.71,3308300.0,26.8889,26.9031,26.8391,26.8533,3308300.0
2013-06-26 11:00:00,37.71,37.72,37.59,37.6,3847100.0,26.8533,26.8604,26.7678,26.775,3847100.0
2013-06-26 11:30:00,37.6,37.64,37.58,37.6,2041700.0,26.775,26.8034,26.7607,26.775,2041700.0
2013-06-26 12:00:00,37.6,37.73,37.59,37.7,1796700.0,26.775,26.8675,26.7678,26.8462,1796700.0
2013-06-26 12:30:00,37.7,37.75,37.66,37.71,1578700.0,26.8462,26.8818,26.8177,26.8533,1578700.0
2013-06-26 13:00:00,37.72,37.81,37.69,37.8,1074100.0,26.8604,26.9245,26.8391,26.9174,1074100.0
2013-06-26 13:30:00,37.81,37.85,37.78,37.83,1218500.0,26.9245,26.953,26.9031,26.9387,1218500.0
2013-06-26 14:00:00,37.83,37.85,37.8,37.83,1729400.0,26.9387,26.953,26.9174,26.9387,1729400.0
2013-06-26 14:30:00,37.83,37.92,37.81,37.9,1781300.0,26.9387,27.0028,26.9245,26.9886,1781300.0
2013-06-26 15:00:00,37.9,38.02,37.9,38.0,2499300.0,26.9886,27.074,26.9886,27.0598,2499300.0
2013-06-26 15:30:00,38.0,38.05,37.97,37.97,5328000.0,27.0598,27.0954,27.0384,27.0384,5328000.0
2013-06-27 09:30:00,38.27,38.53,38.26,38.48,6160600.0,27.2521,27.4372,27.245,27.4016,6160600.0
2013-06-27 10:00:00,38.48,38.52,38.34,38.45,3488400.0,27.4016,27.4301,27.3019,27.3803,3488400.0
2013-06-27 10:30:00,38.45,38.53,38.42,38.43,1932900.0,27.3803,27.4372,27.3589,27.366,1932900.0
2013-06-27 11:00:00,38.43,38.48,38.32,38.36,2952100.0,27.366,27.4016,27.2877,27.3162,2952100.0
2013-06-27 11:30:00,38.36,38.38,38.3,38.36,1679900.0,27.3162,27.3304,27.2734,27.3162,1679900.0
2013-06-27 12:00:00,38.36,38.37,38.29,38.36,1291400.0,27.3162,27.3233,27.2663,27.3162,1291400.0
2013-06-27 12:30:00,38.36,38.5,38.36,38.48,1984400.0,27.3162,27.4159,27.3162,27.4016,1984400.0
2013-06-27 13:00:00,38.48,38.59,38.46,38.59,1700900.0,27.4016,27.4799,27.3874,27.4799,1700900.0
2013-06-27 13:30:00,38.59,38.64,38.57,38.58,2150400.0,27.4799,27.5155,27.4657,27.4728,2150400.0
2013-06-27 14:00:00,38.57,38.59,38.53,38.58,3883000.0,27.4657,27.4799,27.4372,27.4728,3883000.0
2013-06-27 14:30:00,38.58,38.64,38.57,38.6,1730500.0,27.4728,27.5155,27.4657,27.4871,1730500.0
2013-06-27 15:00:00,38.6,38.64,38.55,38.62,4079200.0,27.4871,27.5155,27.4515,27.5013,4079200.0
2013-06-27 15:30:00,38.63,38.63,38.53,38.56,6209700.0,27.5084,27.5084,27.4372,27.4586,6209700.0
2013-06-28 09:30:00,38.26,38.52,38.23,38.26,3202800.0,27.245,27.4301,27.2236,27.245,3202800.0
2013-06-28 10:00:00,38.27,38.48,38.25,38.48,2598600.0,27.2521,27.4016,27.2378,27.4016,2598600.0
2013-06-28 10:30:00,38.49,38.73,38.48,38.66,7504200.0,27.4087,27.5796,27.4016,27.5298,7504200.0
2013-06-28 11:00:00,38.65,38.83,38.65,38.7,2456300.0,27.5227,27.6508,27.5227,27.5583,2456300.0
2013-06-28 11:30:00,38.7,38.82,38.69,38.77,1567500.0,27.5583,27.6437,27.5512,27.6081,1567500.0
2013-06-28 12:00:00,38.76,38.77,38.61,38.68,1090400.0,27.601,27.6081,27.4942,27.544,1090400.0
2013-06-28 12:30:00,38.68,38.76,38.63,38.7,1042700.0,27.544,27.601,27.5084,27.5583,1042700.0
2013-06-28 13:00:00,38.71,38.74,38.67,38.71,1291300.0,27.5654,27.5868,27.5369,27.5654,1291300.0
2013-06-28 13:30:00,38.72,38.78,38.68,38.77,1595600.0,27.5725,27.6152,27.544,27.6081,1595600.0
2013-06-28 14:00:00,38.77,38.82,38.72,38.73,1528200.0,27.6081,27.6437,27.5725,27.5796,1528200.0
2013-06-28 14:30:00,38.72,38.76,38.69,38.74,1711300.0,27.5725,27.601,27.5512,27.5868,1711300.0
2013-06-28 15:00:00,38.75,38.78,38.64,38.78,2053000.0,27.5939,27.6152,27.5155,27.6152,2053000.0
2013-06-28 15:30:00,38.78,38.88,38.77,38.78,4070300.0,27.6152,27.6865,27.6081,27.6152,4070300.0
2013-07-01 09:30:00,39.0,39.15,38.94,38.95,3080700.0,27.7719,27.8787,27.7292,27.7363,3080700.0
2013-07-01 10:00:00,38.95,39.12,38.93,39.0,2428200.0,27.7363,27.8574,27.7221,27.7719,2428200.0
2013-07-01 10:30:00,39.0,39.05,38.96,39.02,1143100.0,27.7719,27.8075,27.7434,27.7861,1143100.0
2013-07-01 11:00:00,39.02,39.08,39.01,39.02,1010200.0,27.7861,27.8289,27.779,27.7861,1010200.0
2013-07-01 11:30:00,39.03,39.13,39.02,39.13,884000.0,27.7933,27.8645,27.7861,27.8645,884000.0
2013-07-01 12:00:00,39.13,39.16,39.07,39.07,1269400.0,27.8645,27.8858,27.8218,27.8218,1269400.0
2013-07-01 12:30:00,39.08,39.12,39.05,39.1,1047600.0,27.8289,27.8574,27.8075,27.8431,1047600.0
2013-07-01 13:00:00,39.11,39.13,39.08,39.12,798000.0,27.8502,27.8645,27.8289,27.8574,798000.0
2013-07-01 13:30:00,39.12,39.12,38.99,38.99,855800.0,27.8574,27.8574,27.7648,27.7648,855800.0
2013-07-01 14:00:00,38.99,39.02,38.91,38.95,1178100.0,27.7648,27.7861,27.7078,27.7363,1178100.0
2013-07-01 14:30:00,38.95,38.98,38.89,38.97,1003100.0,27.7363,27.7577,27.6936,27.7505,1003100.0
2013-07-01 15:00:00,38.97,38.99,38.9,38.9,1013700.0,27.7505,27.7648,27.7007,27.7007,1013700.0
2013-07-01 15:30:00,38.9,38.91,38.77,38.87,3021900.0,27.7007,27.7078,27.6081,27.6793,3021900.0
2013-07-02 09:30:00,38.79,39.05,38.74,39.02,2593800.0,27.6224,27.8075,27.5868,27.7861,2593800.0
2013-07-02 10:00:00,39.02,39.06,38.89,38.9,1703900.0,27.7861,27.8146,27.6936,27.7007,1703900.0
2013-07-02 10:30:00,38.9,38.9,38.84,38.88,1419800.0,27.7007,27.7007,27.658,27.6865,1419800.0
2013-07-02 11:00:00,38.88,38.88,38.68,38.71,2206500.0,27.6865,27.6865,27.544,27.5654,2206500.0
2013-07-02 11:30:00,38.71,38.74,38.63,38.7,678800.0,27.5654,27.5868,27.5084,27.5583,678800.0
2013-07-02 12:00:00,38.71,38.71,38.55,38.58,1253000.0,27.5654,27.5654,27.4515,27.4728,1253000.0
2013-07-02 12:30:00,38.58,38.64,38.55,38.57,875400.0,27.4728,27.5155,27.4515,27.4657,875400.0
2013-07-02 13:00:00,38.56,38.57,38.34,38.34,768800.0,27.4586,27.4657,27.3019,27.3019,768800.0
2013-07-02 13:30:00,38.34,38.36,38.18,38.31,1197300.0,27.3019,27.3162,27.188,27.2806,1197300.0
2013-07-02 14:00:00,38.32,38.32,37.94,37.95,2087800.0,27.2877,27.2877,27.0171,27.0242,2087800.0
2013-07-02 14:30:00,37.95,38.07,37.94,38.04,2979100.0,27.0242,27.1097,27.0171,27.0883,2979100.0
2013-07-02 15:00:00,38.05,38.18,38.01,38.08,1276100.0,27.0954,27.188,27.0669,27.1168,1276100.0
2013-07-02 15:30:00,38.08,38.22,38.01,38.21,4217800.0,27.1168,27.2165,27.0669,27.2093,4217800.0
2013-07-03 09:30:00,37.79,37.8,37.65,37.71,5785800.0,26.9103,26.9174,26.8106,26.8533,5785800.0
2013-07-03 10:00:00,37.72,37.78,37.69,37.78,1850500.0,26.8604,26.9031,26.8391,26.9031,1850500.0
2013-07-03 10:30:00,37.78,37.83,37.71,37.83,2878000.0,26.9031,26.9387,26.8533,26.9387,2878000.0
2013-07-03 11:00:00,37.84,38.11,37.84,38.06,2119200.0,26.9459,27.1381,26.9459,27.1025,2119200.0
2013-07-03 11:30:00,38.07,38.14,38.0,38.14,1318100.0,27.1097,27.1595,27.0598,27.1595,1318100.0
2013-07-03 12:00:00,38.14,38.21,38.11,38.17,951500.0,27.1595,27.2093,27.1381,27.1809,951500.0
2013-07-03 12:30:00,38.17,38.18,37.87,37.91,3975200.0,27.1809,27.188,26.9672,26.9957,3975200.0
2013-07-05 09:30:00,38.06,38.07,37.76,37.76,4376100.0,27.1025,27.1097,26.8889,26.8889,4376100.0
2013-07-05 10:00:00,37.76,37.77,37.51,37.58,2608300.0,26.8889,26.896,26.7109,26.7607,2608300.0
2013-07-05 10:30:00,37.59,37.59,37.46,37.54,3327000.0,26.7678,26.7678,26.6753,26.7322,3327000.0
2013-07-05 11:00:00,37.54,37.58,37.47,37.5,3070500.0,26.7322,26.7607,26.6824,26.7038,3070500.0
2013-07-05 11:30:00,37.49,37.55,37.44,37.52,788900.0,26.6966,26.7394,26.661,26.718,788900.0
2013-07-05 12:00:00,37.53,37.57,37.5,37.51,483800.0,26.7251,26.7536,26.7038,26.7109,483800.0
2013-07-05 12:30:00,37.51,37.54,37.47,37.49,625200.0,26.7109,26.7322,26.6824,26.6966,625200.0
2013-07-05 13:00:00,37.49,37.5,37.39,37.41,970900.0,26.6966,26.7038,26.6254,26.6397,970900.0
2013-07-05 13:30:00,37.41,37.44,37.37,37.38,518600.0,26.6397,26.661,26.6112,26.6183,518600.0
2013-07-05 14:00:00,37.38,37.53,37.34,37.53,1030900.0,26.6183,26.7251,26.5898,26.7251,1030900.0
2013-07-05 14:30:00,37.53,37.61,37.51,37.57,956400.0,26.7251,26.7821,26.7109,26.7536,956400.0
2013-07-05 15:00:00,37.58,37.63,37.54,37.59,751100.0,26.7607,26.7963,26.7322,26.7678,751100.0
2013-07-05 15:30:00,37.59,37.74,37.57,37.73,3748300.0,26.7678,26.8747,26.7536,26.8675,3748300.0
2013-07-08 09:30:00,37.73,37.85,37.63,37.84,2777800.0,26.8675,26.953,26.7963,26.9459,2777800.0
2013-07-08 10:00:00,37.84,38.04,37.84,38.0,1987900.0,26.9459,27.0883,26.9459,27.0598,1987900.0
2013-07-08 10:30:00,38.01,38.04,37.92,37.96,1648100.0,27.0669,27.0883,27.0028,27.0313,1648100.0
2013-07-08 11:00:00,37.97,38.0,37.86,37.92,1024800.0,27.0384,27.0598,26.9601,27.0028,1024800.0
2013-07-08 11:30:00,37.92,37.93,37.77,37.8,780500.0,27.0028,27.01,26.896,26.9174,780500.0
2013-07-08 12:00:00,37.8,37.81,37.75,37.76,526600.0,26.9174,26.9245,26.8818,26.8889,526600.0
2013-07-08 12:30:00,37.75,37.79,37.74,37.75,648700.0,26.8818,26.9103,26.8747,26.8818,648700.0
2013-07-08 13:00:00,37.76,37.8,37.73,37.76,855600.0,26.8889,26.9174,26.8675,26.8889,855600.0
2013-07-08 13:30:00,37.76,37.82,37.75,37.81,643200.0,26.8889,26.9316,26.8818,26.9245,643200.0
2013-07-08 14:00:00,37.82,37.89,37.74,37.75,1131900.0,26.9316,26.9815,26.8747,26.8818,1131900.0
2013-07-08 14:30:00,37.75,37.82,37.74,37.82,690500.0,26.8818,26.9316,26.8747,26.9316,690500.0
2013-07-08 15:00:00,37.82,37.82,37.72,37.75,1819000.0,26.9316,26.9316,26.8604,26.8818,1819000.0
2013-07-08 15:30:00,37.76,37.82,37.72,37.8,3094100.0,26.8889,26.9316,26.8604,26.9174,3094100.0
2013-07-09 09:30:00,38.18,38.28,38.13,38.24,2336400.0,27.188,27.2592,27.1524,27.2307,2336400.0
2013-07-09 10:00:00,38.24,38.25,37.95,37.95,2679000.0,27.2307,27.2378,27.0242,27.0242,2679000.0
2013-07-09 10:30:00,37.96,38.07,37.93,38.06,1094700.0,27.0313,27.1097,27.01,27.1025,1094700.0
2013-07-09 11:00:00,38.07,38.17,38.06,38.16,2662400.0,27.1097,27.1809,27.1025,27.1737,2662400.0
2013-07-09 11:30:00,38.16,38.19,38.14,38.14,1267100.0,27.1737,27.1951,27.1595,27.1595,1267100.0
2013-07-09 12:00:00,38.14,38.17,38.12,38.15,308500.0,27.1595,27.1809,27.1453,27.1666,308500.0
2013-07-09 12:30:00,38.16,38.24,38.16,38.23,539000.0,27.1737,27.2307,27.1737,27.2236,539000.0
2013-07-09 13:00:00,38.24,38.28,38.23,38.25,513400.0,27.2307,27.2592,27.2236,27.2378,513400.0
2013-07-09 13:30:00,38.24,38.27,38.2,38.27,1137100.0,27.2307,27.2521,27.2022,27.2521,1137100.0
2013-07-09 14:00:00,38.27,38.31,38.25,38.28,775000.0,27.2521,27.2806,27.2378,27.2592,775000.0
2013-07-09 14:30:00,38.28,38.29,38.19,38.2,825600.0,27.2592,27.2663,27.1951,27.2022,825600.0
2013-07-09 15:00:00,38.2,38.26,38.17,38.25,1073800.0,27.2022,27.245,27.1809,27.2378,1073800.0
2013-07-09 15:30:00,38.25,38.26,38.19,38.23,1884500.0,27.2378,27.245,27.1951,27.2236,1884500.0
2013-07-10 09:30:00,38.08,38.23,38.04,38.22,2833700.0,27.1168,27.2236,27.0883,27.2165,2833700.0
2013-07-10 10:00:00,38.21,38.25,38.13,38.14,2458600.0,27.2093,27.2378,27.1524,27.1595,2458600.0
2013-07-10 10:30:00,38.15,38.24,38.11,38.23,977400.0,27.1666,27.2307,27.1381,27.2236,977400.0
2013-07-10 11:00:00,38.24,38.24,38.08,38.09,602100.0,27.2307,27.2307,27.1168,27.1239,602100.0
2013-07-10 11:30:00,38.1,38.14,38.09,38.13,610300.0,27.131,27.1595,27.1239,27.1524,610300.0
2013-07-10 12:00:00,38.13,38.14,38.06,38.06,472700.0,27.1524,27.1595,27.1025,27.1025,472700.0
2013-07-10 12:30:00,38.06,38.12,38.05,38.06,626000.0,27.1025,27.1453,27.0954,27.1025,626000.0
2013-07-10 13:00:00,38.06,38.08,38.01,38.04,342000.0,27.1025,27.1168,27.0669,27.0883,342000.0
2013-07-10 13:30:00,38.04,38.06,38.0,38.0,839000.0,27.0883,27.1025,27.0598,27.0598,839000.0
2013-07-10 14:00:00,38.01,38.27,37.97,38.18,6578500.0,27.0669,27.2521,27.0384,27.188,6578500.0
2013-07-10 14:30:00,38.19,38.19,37.85,37.91,7552800.0,27.1951,27.1951,26.953,26.9957,7552800.0
2013-07-10 15:00:00,37.9,37.98,37.84,37.94,1615300.0,26.9886,27.0456,26.9459,27.0171,1615300.0
2013-07-10 15:30:00,37.93,37.95,37.85,37.87,1990500.0,27.01,27.0242,26.953,26.9672,1990500.0
2013-07-11 09:30:00,39.14,39.18,39.03,39.06,7554400.0,27.8716,27.9001,27.7933,27.8146,7554400.0
2013-07-11 10:00:00,39.07,39.07,38.97,39.06,2853900.0,27.8218,27.8218,27.7505,27.8146,2853900.0
2013-07-11 10:30:00,39.06,39.23,39.02,39.21,5358500.0,27.8146,27.9357,27.7861,27.9214,5358500.0
2013-07-11 11:00:00,39.21,39.27,39.18,39.26,2728800.0,27.9214,27.9642,27.9001,27.9571,2728800.0
2013-07-11 11:30:00,39.27,39.28,39.17,39.24,1813500.0,27.9642,27.9713,27.893,27.9428,1813500.0
2013-07-11 12:00:00,39.24,39.25,39.13,39.14,1782400.0,27.9428,27.9499,27.8645,27.8716,1782400.0
2013-07-11 12:30:00,39.13,39.18,39.08,39.16,1053700.0,27.8645,27.9001,27.8289,27.8858,1053700.0
2013-07-11 13:00:00,39.17,39.23,39.15,39.21,923200.0,27.893,27.9357,27.8787,27.9214,923200.0
2013-07-11 13:30:00,39.21,39.25,39.15,39.23,847800.0,27.9214,27.9499,27.8787,27.9357,847800.0
2013-07-11 14:00:00,39.23,39.36,39.22,39.35,1218300.0,27.9357,28.0283,27.9286,28.0211,1218300.0
2013-07-11 14:30:00,39.36,39.45,39.35,39.42,3840000.0,28.0283,28.0924,28.0211,28.071,3840000.0
2013-07-11 15:00:00,39.41,39.48,39.36,39.45,2482400.0,28.0639,28.1137,28.0283,28.0924,2482400.0
2013-07-11 15:30:00,39.46,39.65,39.39,39.61,11388000.0,28.0995,28.2348,28.0496,28.2063,11388000.0
2013-07-12 09:30:00,39.18,39.31,39.13,39.21,3426600.0,27.9001,27.9927,27.8645,27.9214,3426600.0
2013-07-12 10:00:00,39.22,39.23,39.14,39.17,1274800.0,27.9286,27.9357,27.8716,27.893,1274800.0
2013-07-12 10:30:00,39.17,39.29,39.16,39.21,893700.0,27.893,27.9784,27.8858,27.9214,893700.0
2013-07-12 11:00:00,39.21,39.24,39.1,39.1,545700.0,27.9214,27.9428,27.8431,27.8431,545700.0
2013-07-12 11:30:00,39.1,39.13,39.06,39.1,647100.0,27.8431,27.8645,27.8146,27.8431,647100.0
2013-07-12 12:00:00,39.1,39.13,39.07,39.12,482700.0,27.8431,27.8645,27.8218,27.8574,482700.0
2013-07-12 12:30:00,39.13,39.15,39.1,39.14,848700.0,27.8645,27.8787,27.8431,27.8716,848700.0
2013-07-12 13:00:00,39.15,39.18,39.08,39.16,948700.0,27.8787,27.9001,27.8289,27.8858,948700.0
2013-07-12 13:30:00,39.16,39.2,39.13,39.16,368700.0,27.8858,27.9143,27.8645,27.8858,368700.0
2013-07-12 14:00:00,39.16,39.2,39.14,39.15,926700.0,27.8858,27.9143,27.8716,27.8787,926700.0
2013-07-12 14:30:00,39.16,39.19,39.14,39.18,453200.0,27.8858,27.9072,27.8716,27.9001,453200.0
2013-07-12 15:00:00,39.18,39.18,39.12,39.13,491500.0,27.9001,27.9001,27.8574,27.8645,491500.0
2013-07-12 15:30:00,39.13,39.27,39.12,39.19,1297200.0,27.8645,27.9642,27.8574,27.9072,1297200.0
2013-07-15 09:30:00,39.4,39.64,39.4,39.62,2322800.0,28.0567,28.2276,28.0567,28.2134,2322800.0
2013-07-15 10:00:00,39.62,39.69,39.6,39.61,1910500.0,28.2134,28.2633,28.1992,28.2063,1910500.0
2013-07-15 10:30:00,39.62,39.65,39.56,39.61,1272400.0,28.2134,28.2348,28.1707,28.2063,1272400.0
2013-07-15 11:00:00,39.6,39.66,39.58,39.66,476200.0,28.1992,28.2419,28.1849,28.2419,476200.0
2013-07-15 11:30:00,39.66,39.71,39.64,39.66,506300.0,28.2419,28.2775,28.2276,28.2419,506300.0
2013-07-15 12:00:00,39.66,39.75,39.65,39.73,517200.0,28.2419,28.306,28.2348,28.2917,517200.0
2013-07-15 12:30:00,39.74,39.74,39.68,39.7,511900.0,28.2989,28.2989,28.2561,28.2704,511900.0
2013-07-15 13:00:00,39.7,39.76,39.67,39.74,784600.0,28.2704,28.3131,28.249,28.2989,784600.0
2013-07-15 13:30:00,39.75,39.77,39.73,39.74,894500.0,28.306,28.3202,28.2917,28.2989,894500.0
2013-07-15 14:00:00,39.74,39.84,39.73,39.83,1673900.0,28.2989,28.3701,28.2917,28.3629,1673900.0
2013-07-15 14:30:00,39.82,39.86,39.8,39.83,711100.0,28.3558,28.3843,28.3416,28.3629,711100.0
2013-07-15 15:00:00,39.83,39.87,39.75,39.75,918800.0,28.3629,28.3914,28.306,28.306,918800.0
2013-07-15 15:30:00,39.75,39.81,39.72,39.73,2449700.0,28.306,28.3487,28.2846,28.2917,2449700.0
2013-07-16 09:30:00,39.8,39.81,39.58,39.61,2020800.0,28.3416,28.3487,28.1849,28.2063,2020800.0
2013-07-16 10:00:00,39.61,39.71,39.61,39.68,1244100.0,28.2063,28.2775,28.2063,28.2561,1244100.0
2013-07-16 10:30:00,39.67,39.76,39.66,39.68,691300.0,28.249,28.3131,28.2419,28.2561,691300.0
2013-07-16 11:00:00,39.68,39.69,39.58,39.64,696600.0,28.2561,28.2633,28.1849,28.2276,696600.0
2013-07-16 11:30:00,39.64,39.65,39.54,39.58,378500.0,28.2276,28.2348,28.1564,28.1849,378500.0
2013-07-16 12:00:00,39.58,39.62,39.55,39.61,400500.0,28.1849,28.2134,28.1636,28.2063,400500.0
2013-07-16 12:30:00,39.61,39.62,39.55,39.58,336700.0,28.2063,28.2134,28.1636,28.1849,336700.0
2013-07-16 13:00:00,39.57,39.58,39.49,39.5,579500.0,28.1778,28.1849,28.1208,28.128,579500.0
2013-07-16 13:30:00,39.5,39.6,39.49,39.59,466200.0,28.128,28.1992,28.1208,28.192,466200.0
2013-07-16 14:00:00,39.59,39.65,39.57,39.65,728000.0,28.192,28.2348,28.1778,28.2348,728000.0
2013-07-16 14:30:00,39.65,39.68,39.6,39.66,644400.0,28.2348,28.2561,28.1992,28.2419,644400.0
2013-07-16 15:00:00,39.67,39.75,39.64,39.74,966500.0,28.249,28.306,28.2276,28.2989,966500.0
2013-07-16 15:30:00,39.75,39.84,39.74,39.79,2361700.0,28.306,28.3701,28.2989,28.3345,2361700.0
2013-07-17 09:30:00,40.11,40.17,39.99,40.08,2034400.0,28.5623,28.6051,28.4769,28.541,2034400.0
2013-07-17 10:00:00,40.07,40.13,40.06,40.1,1735300.0,28.5339,28.5766,28.5267,28.5552,1735300.0
2013-07-17 10:30:00,40.1,40.16,39.99,40.07,2818700.0,28.5552,28.5979,28.4769,28.5339,2818700.0
2013-07-17 11:00:00,40.07,40.15,40.05,40.07,4086300.0,28.5339,28.5908,28.5196,28.5339,4086300.0
2013-07-17 11:30:00,40.07,40.09,39.98,40.01,1024000.0,28.5339,28.5481,28.4698,28.4911,1024000.0
2013-07-17 12:00:00,40.01,40.12,40.01,40.05,960400.0,28.4911,28.5695,28.4911,28.5196,960400.0
2013-07-17 12:30:00,40.05,40.12,40.04,40.11,988900.0,28.5196,28.5695,28.5125,28.5623,988900.0
2013-07-17 13:00:00,40.1,40.17,40.09,40.1,617900.0,28.5552,28.6051,28.5481,28.5552,617900.0
2013-07-17 13:30:00,40.09,40.13,40.08,40.12,674300.0,28.5481,28.5766,28.541,28.5695,674300.0
2013-07-17 14:00:00,40.12,40.16,40.11,40.14,642300.0,28.5695,28.5979,28.5623,28.5837,642300.0
2013-07-17 14:30:00,40.14,40.15,40.03,40.08,901600.0,28.5837,28.5908,28.5054,28.541,901600.0
2013-07-17 15:00:00,40.09,40.12,40.07,40.09,886200.0,28.5481,28.5695,28.5339,28.5481,886200.0
2013-07-17 15:30:00,40.08,40.17,40.06,40.16,2953900.0,28.541,28.6051,28.5267,28.5979,2953900.0
2013-07-18 09:30:00,39.9,40.0,39.87,39.94,3103400.0,28.4128,28.484,28.3914,28.4413,3103400.0
2013-07-18 10:00:00,39.94,39.98,39.88,39.96,2135700.0,28.4413,28.4698,28.3986,28.4555,2135700.0
2013-07-18 10:30:00,39.97,40.03,39.94,40.01,1125900.0,28.4626,28.5054,28.4413,28.4911,1125900.0
2013-07-18 11:00:00,40.02,40.04,39.96,39.99,1539000.0,28.4982,28.5125,28.4555,28.4769,1539000.0
2013-07-18 11:30:00,39.98,40.03,39.91,39.91,1115200.0,28.4698,28.5054,28.4199,28.4199,1115200.0
2013-07-18 12:00:00,39.92,39.92,39.85,39.86,1028400.0,28.427,28.427,28.3772,28.3843,1028400.0
2013-07-18 12:30:00,39.86,39.87,39.78,39.79,984500.0,28.3843,28.3914,28.3273,28.3345,984500.0
2013-07-18 13:00:00,39.79,39.8,39.69,39.71,790000.0,28.3345,28.3416,28.2633,28.2775,790000.0
2013-07-18 13:30:00,39.7,39.76,39.69,39.73,1503900.0,28.2704,28.3131,28.2633,28.2917,1503900.0
2013-07-18 14:00:00,39.73,39.79,39.72,39.77,1144500.0,28.2917,28.3345,28.2846,28.3202,1144500.0
2013-07-18 14:30:00,39.77,39.81,39.75,39.76,1119600.0,28.3202,28.3487,28.306,28.3131,1119600.0
2013-07-18 15:00:00,39.76,39.78,39.65,39.75,1476100.0,28.3131,28.3273,28.2348,28.306,1476100.0
2013-07-18 15:30:00,39.75,39.76,39.7,39.73,3607000.0,28.306,28.3131,28.2704,28.2917,3607000.0
2013-07-19 09:30:00,39.64,39.67,39.48,39.5,2976400.0,28.2276,28.249,28.1137,28.128,2976400.0
2013-07-19 10:00:00,39.5,39.57,39.49,39.51,2160600.0,28.128,28.1778,28.1208,28.1351,2160600.0
2013-07-19 10:30:00,39.52,39.59,39.5,39.57,1727800.0,28.1422,28.192,28.128,28.1778,1727800.0
2013-07-19 11:00:00,39.58,39.59,39.51,39.58,1354700.0,28.1849,28.192,28.1351,28.1849,1354700.0
2013-07-19 11:30:00,39.59,39.61,39.49,39.5,1035000.0,28.192,28.2063,28.1208,28.128,1035000.0
2013-07-19 12:00:00,39.51,39.58,39.5,39.58,851500.0,28.1351,28.1849,28.128,28.1849,851500.0
2013-07-19 12:30:00,39.58,39.6,39.53,39.55,900400.0,28.1849,28.1992,28.1493,28.1636,900400.0
2013-07-19 13:00:00,39.55,39.57,39.48,39.48,1417200.0,28.1636,28.1778,28.1137,28.1137,1417200.0
2013-07-19 13:30:00,39.48,39.5,39.45,39.49,774100.0,28.1137,28.128,28.0924,28.1208,774100.0
2013-07-19 14:00:00,39.5,39.58,39.49,39.57,872100.0,28.128,28.1849,28.1208,28.1778,872100.0
2013-07-19 14:30:00,39.57,39.58,39.54,39.56,550400.0,28.1778,28.1849,28.1564,28.1707,550400.0
2013-07-19 15:00:00,39.56,39.59,39.55,39.58,756900.0,28.1707,28.192,28.1636,28.1849,756900.0
2013-07-19 15:30:00,39.58,39.62,39.54,39.55,2758000.0,28.1849,28.2134,28.1564,28.1636,2758000.0
2013-07-22 09:30:00,39.64,39.66,39.53,39.61,1673300.0,28.2276,28.2419,28.1493,28.2063,1673300.0
2013-07-22 10:00:00,39.62,39.78,39.57,39.74,1974900.0,28.2134,28.3273,28.1778,28.2989,1974900.0
2013-07-22 10:30:00,39.74,39.8,39.69,39.75,1226900.0,28.2989,28.3416,28.2633,28.306,1226900.0
2013-07-22 11:00:00,39.75,39.83,39.75,39.83,671000.0,28.306,28.3629,28.306,28.3629,671000.0
2013-07-22 11:30:00,39.83,39.88,39.8,39.84,871900.0,28.3629,28.3986,28.3416,28.3701,871900.0
2013-07-22 12:00:00,39.84,39.92,39.84,39.91,484800.0,28.3701,28.427,28.3701,28.4199,484800.0
2013-07-22 12:30:00,39.91,39.98,39.89,39.94,756100.0,28.4199,28.4698,28.4057,28.4413,756100.0
2013-07-22 13:00:00,39.95,39.98,39.9,39.9,1281400.0,28.4484,28.4698,28.4128,28.4128,1281400.0
2013-07-22 13:30:00,39.9,39.91,39.8,39.85,601500.0,28.4128,28.4199,28.3416,28.3772,601500.0
2013-07-22 14:00:00,39.86,39.91,39.83,39.9,929800.0,28.3843,28.4199,28.3629,28.4128,929800.0
2013-07-22 14:30:00,39.89,40.02,39.89,40.01,710000.0,28.4057,28.4982,28.4057,28.4911,710000.0
2013-07-22 15:00:00,40.02,40.04,39.97,39.97,651900.0,28.4982,28.5125,28.4626,28.4626,651900.0
2013-07-22 15:30:00,39.97,40.02,39.94,39.97,2160600.0,28.4626,28.4982,28.4413,28.4626,2160600.0
2013-07-23 09:30:00,40.37,40.41,40.33,40.35,1546600.0,28.7475,28.776,28.719,28.7332,1546600.0
2013-07-23 10:00:00,40.36,40.38,40.29,40.33,849100.0,28.7404,28.7546,28.6905,28.719,849100.0
2013-07-23 10:30:00,40.33,40.34,40.25,40.27,2793000.0,28.719,28.7261,28.662,28.6763,2793000.0
2013-07-23 11:00:00,40.26,40.3,40.2,40.27,1375500.0,28.6692,28.6976,28.6264,28.6763,1375500.0
2013-07-23 11:30:00,40.27,40.32,40.27,40.28,682200.0,28.6763,28.7119,28.6763,28.6834,682200.0
2013-07-23 12:00:00,40.28,40.34,40.26,40.33,387200.0,28.6834,28.7261,28.6692,28.719,387200.0
2013-07-23 12:30:00,40.34,40.34,40.28,40.29,262200.0,28.7261,28.7261,28.6834,28.6905,262200.0
2013-07-23 13:00:00,40.3,40.39,40.29,40.39,520100.0,28.6976,28.7617,28.6905,28.7617,520100.0
2013-07-23 13:30:00,40.39,40.44,40.37,40.44,734200.0,28.7617,28.7973,28.7475,28.7973,734200.0
2013-07-23 14:00:00,40.44,40.47,40.43,40.47,644700.0,28.7973,28.8187,28.7902,28.8187,644700.0
2013-07-23 14:30:00,40.47,40.53,40.44,40.5,596000.0,28.8187,28.8614,28.7973,28.8401,596000.0
2013-07-23 15:00:00,40.51,40.53,40.47,40.48,1560200.0,28.8472,28.8614,28.8187,28.8258,1560200.0
2013-07-23 15:30:00,40.49,40.49,40.35,40.39,1640500.0,28.8329,28.8329,28.7332,28.7617,1640500.0
2013-07-24 09:30:00,40.35,40.35,40.09,40.11,1565100.0,28.7332,28.7332,28.5481,28.5623,1565100.0
2013-07-24 10:00:00,40.11,40.16,39.94,40.04,1717400.0,28.5623,28.5979,28.4413,28.5125,1717400.0
2013-07-24 10:30:00,40.04,40.12,40.03,40.08,828200.0,28.5125,28.5695,28.5054,28.541,828200.0
2013-07-24 11:00:00,40.08,40.1,40.02,40.06,747800.0,28.541,28.5552,28.4982,28.5267,747800.0
2013-07-24 11:30:00,40.06,40.13,40.05,40.07,1350700.0,28.5267,28.5766,28.5196,28.5339,1350700.0
2013-07-24 12:00:00,40.07,40.09,39.97,40.0,381300.0,28.5339,28.5481,28.4626,28.484,381300.0
2013-07-24 12:30:00,40.0,40.02,39.93,39.95,369800.0,28.484,28.4982,28.4342,28.4484,369800.0
2013-07-24 13:00:00,39.95,39.98,39.81,39.83,577800.0,28.4484,28.4698,28.3487,28.3629,577800.0
2013-07-24 13:30:00,39.83,39.83,39.71,39.75,1016100.0,28.3629,28.3629,28.2775,28.306,1016100.0
2013-07-24 14:00:00,39.76,39.85,39.75,39.79,525600.0,28.3131,28.3772,28.306,28.3345,525600.0
2013-07-24 14:30:00,39.78,39.84,39.74,39.82,430400.0,28.3273,28.3701,28.2989,28.3558,430400.0
2013-07-24 15:00:00,39.82,39.86,39.74,39.85,1012100.0,28.3558,28.3843,28.2989,28.3772,1012100.0
2013-07-24 15:30:00,39.84,39.96,39.8,39.94,1917700.0,28.3701,28.4555,28.3416,28.4413,1917700.0
2013-07-25 09:30:00,39.82,39.93,39.78,39.91,1649500.0,28.3558,28.4342,28.3273,28.4199,1649500.0
2013-07-25 10:00:00,39.91,40.01,39.89,39.91,878900.0,28.4199,28.4911,28.4057,28.4199,878900.0
2013-07-25 10:30:00,39.91,39.92,39.85,39.9,681200.0,28.4199,28.427,28.3772,28.4128,681200.0
2013-07-25 11:00:00,39.91,39.91,39.82,39.82,638600.0,28.4199,28.4199,28.3558,28.3558,638600.0
2013-07-25 11:30:00,39.82,39.85,39.79,39.82,1511200.0,28.3558,28.3772,28.3345,28.3558,1511200.0
2013-07-25 12:00:00,39.83,39.91,39.82,39.86,1014100.0,28.3629,28.4199,28.3558,28.3843,1014100.0
2013-07-25 12:30:00,39.86,39.94,39.84,39.91,463500.0,28.3843,28.4413,28.3701,28.4199,463500.0
2013-07-25 13:00:00,39.91,39.94,39.86,39.92,379500.0,28.4199,28.4413,28.3843,28.427,379500.0
2013-07-25 13:30:00,39.93,39.95,39.88,39.89,380900.0,28.4342,28.4484,28.3986,28.4057,380900.0
2013-07-25 14:00:00,39.88,39.96,39.86,39.88,712300.0,28.3986,28.4555,28.3843,28.3986,712300.0
2013-07-25 14:30:00,39.88,39.98,39.88,39.9,521500.0,28.3986,28.4698,28.3986,28.4128,521500.0
2013-07-25 15:00:00,39.89,40.12,39.89,40.09,926900.0,28.4057,28.5695,28.4057,28.5481,926900.0
2013-07-25 15:30:00,40.1,40.2,40.09,40.19,1679000.0,28.5552,28.6264,28.5481,28.6193,1679000.0
2013-07-26 09:30:00,39.92,39.94,39.83,39.91,1562000.0,28.427,28.4413,28.3629,28.4199,1562000.0
2013-07-26 10:00:00,39.91,39.98,39.8,39.82,1255100.0,28.4199,28.4698,28.3416,28.3558,1255100.0
2013-07-26 10:30:00,39.82,39.84,39.6,39.65,963100.0,28.3558,28.3701,28.1992,28.2348,963100.0
2013-07-26 11:00:00,39.65,39.68,39.59,39.66,907000.0,28.2348,28.2561,28.192,28.2419,907000.0
2013-07-26 11:30:00,39.66,39.74,39.65,39.73,915500.0,28.2419,28.2989,28.2348,28.2917,915500.0
2013-07-26 12:00:00,39.73,39.79,39.71,39.74,692000.0,28.2917,28.3345,28.2775,28.2989,692000.0
2013-07-26 12:30:00,39.75,39.84,39.73,39.8,633800.0,28.306,28.3701,28.2917,28.3416,633800.0
2013-07-26 13:00:00,39.79,39.9,39.79,39.87,949100.0,28.3345,28.4128,28.3345,28.3914,949100.0
2013-07-26 13:30:00,39.87,39.89,39.83,39.87,859600.0,28.3914,28.4057,28.3629,28.3914,859600.0
2013-07-26 14:00:00,39.87,39.92,39.85,39.85,636300.0,28.3914,28.427,28.3772,28.3772,636300.0
2013-07-26 14:30:00,39.85,39.99,39.85,39.97,582200.0,28.3772,28.4769,28.3772,28.4626,582200.0
2013-07-26 15:00:00,39.98,40.05,39.95,40.0,525100.0,28.4698,28.5196,28.4484,28.484,525100.0
2013-07-26 15:30:00,40.01,40.07,39.98,40.05,1685700.0,28.4911,28.5339,28.4698,28.5196,1685700.0
2013-07-29 09:30:00,39.7,39.71,39.64,39.7,1147400.0,28.2704,28.2775,28.2276,28.2704,1147400.0
2013-07-29 10:00:00,39.7,39.72,39.58,39.65,1211400.0,28.2704,28.2846,28.1849,28.2348,1211400.0
2013-07-29 10:30:00,39.65,39.65,39.55,39.63,1016300.0,28.2348,28.2348,28.1636,28.2205,1016300.0
2013-07-29 11:00:00,39.62,39.64,39.54,39.55,1712500.0,28.2134,28.2276,28.1564,28.1636,1712500.0
2013-07-29 11:30:00,39.56,39.6,39.53,39.57,1397000.0,28.1707,28.1992,28.1493,28.1778,1397000.0
2013-07-29 12:00:00,39.58,39.61,39.55,39.59,976200.0,28.1849,28.2063,28.1636,28.192,976200.0
2013-07-29 12:30:00,39.59,39.64,39.59,39.6,685300.0,28.192,28.2276,28.192,28.1992,685300.0
2013-07-29 13:00:00,39.61,39.63,39.57,39.57,1049600.0,28.2063,28.2205,28.1778,28.1778,1049600.0
2013-07-29 13:30:00,39.58,39.59,39.53,39.54,1151600.0,28.1849,28.192,28.1493,28.1564,1151600.0
2013-07-29 14:00:00,39.54,39.63,39.54,39.61,999700.0,28.1564,28.2205,28.1564,28.2063,999700.0
2013-07-29 14:30:00,39.61,39.65,39.59,39.6,795200.0,28.2063,28.2348,28.192,28.1992,795200.0
2013-07-29 15:00:00,39.6,39.61,39.54,39.58,779900.0,28.1992,28.2063,28.1564,28.1849,779900.0
2013-07-29 15:30:00,39.59,39.62,39.53,39.54,2925000.0,28.192,28.2134,28.1493,28.1564,2925000.0
2013-07-30 09:30:00,39.68,39.7,39.49,39.49,1684800.0,28.2561,28.2704,28.1208,28.1208,1684800.0
2013-07-30 10:00:00,39.49,39.5,39.37,39.41,2052900.0,28.1208,28.128,28.0354,28.0639,2052900.0
2013-07-30 10:30:00,39.4,39.45,39.38,39.4,1046400.0,28.0567,28.0924,28.0425,28.0567,1046400.0
2013-07-30 11:00:00,39.4,39.42,39.35,39.36,1136400.0,28.0567,28.071,28.0211,28.0283,1136400.0
2013-07-30 11:30:00,39.37,39.47,39.36,39.43,2283800.0,28.0354,28.1066,28.0283,28.0781,2283800.0
2013-07-30 12:00:00,39.44,39.45,39.36,39.37,550200.0,28.0852,28.0924,28.0283,28.0354,550200.0
2013-07-30 12:30:00,39.37,39.39,39.35,39.37,536300.0,28.0354,28.0496,28.0211,28.0354,536300.0
2013-07-30 13:00:00,39.38,39.38,39.3,39.31,758000.0,28.0425,28.0425,27.9855,27.9927,758000.0
2013-07-30 13:30:00,39.31,39.33,39.27,39.32,1469800.0,27.9927,28.0069,27.9642,27.9998,1469800.0
2013-07-30 14:00:00,39.33,39.33,39.29,39.29,1218600.0,28.0069,28.0069,27.9784,27.9784,1218600.0
2013-07-30 14:30:00,39.3,39.31,39.27,39.28,1481700.0,27.9855,27.9927,27.9642,27.9713,1481700.0
2013-07-30 15:00:00,39.28,39.31,39.27,39.29,1665900.0,27.9713,27.9927,27.9642,27.9784,1665900.0
2013-07-30 15:30:00,39.3,39.32,39.26,39.3,2552000.0,27.9855,27.9998,27.9571,27.9855,2552000.0
2013-07-31 09:30:00,39.04,39.12,38.94,38.95,1951300.0,27.8004,27.8574,27.7292,27.7363,1951300.0
2013-07-31 10:00:00,38.96,39.12,38.94,39.12,947600.0,27.7434,27.8574,27.7292,27.8574,947600.0
2013-07-31 10:30:00,39.11,39.14,39.07,39.12,808100.0,27.8502,27.8716,27.8218,27.8574,808100.0
2013-07-31 11:00:00,39.11,39.12,39.0,39.0,796900.0,27.8502,27.8574,27.7719,27.7719,796900.0
2013-07-31 11:30:00,39.0,39.04,38.97,39.0,672200.0,27.7719,27.8004,27.7505,27.7719,672200.0
2013-07-31 12:00:00,38.99,39.02,38.98,39.0,423300.0,27.7648,27.7861,27.7577,27.7719,423300.0
2013-07-31 12:30:00,38.99,39.0,38.96,38.96,942400.0,27.7648,27.7719,27.7434,27.7434,942400.0
2013-07-31 13:00:00,38.96,38.99,38.95,38.98,778700.0,27.7434,27.7648,27.7363,27.7577,778700.0
2013-07-31 13:30:00,38.98,38.99,38.93,38.94,664400.0,27.7577,27.7648,27.7221,27.7292,664400.0
2013-07-31 14:00:00,38.93,39.14,38.86,39.09,2194600.0,27.7221,27.8716,27.6722,27.836,2194600.0
2013-07-31 14:30:00,39.09,39.54,39.09,39.54,2270200.0,27.836,28.1564,27.836,28.1564,2270200.0
2013-07-31 15:00:00,39.54,39.55,39.29,39.41,2459800.0,28.1564,28.1636,27.9784,28.0639,2459800.0
2013-07-31 15:30:00,39.4,39.41,39.03,39.06,5153200.0,28.0567,28.0639,27.7933,27.8146,5153200.0
2013-08-01 09:30:00,39.5,39.66,39.43,39.65,2208400.0,28.128,28.2419,28.0781,28.2348,2208400.0
2013-08-01 10:00:00,39.64,39.64,39.56,39.59,1385200.0,28.2276,28.2276,28.1707,28.192,1385200.0
2013-08-01 10:30:00,39.6,39.63,39.53,39.56,457500.0,28.1992,28.2205,28.1493,28.1707,457500.0
2013-08-01 11:00:00,39.57,39.59,39.54,39.59,408800.0,28.1778,28.192,28.1564,28.192,408800.0
2013-08-01 11:30:00,39.58,39.59,39.51,39.54,684100.0,28.1849,28.192,28.1351,28.1564,684100.0
2013-08-01 12:00:00,39.54,39.6,39.5,39.59,368200.0,28.1564,28.1992,28.128,28.192,368200.0
2013-08-01 12:30:00,39.59,39.62,39.56,39.62,1010900.0,28.192,28.2134,28.1707,28.2134,1010900.0
2013-08-01 13:00:00,39.61,39.72,39.6,39.71,618800.0,28.2063,28.2846,28.1992,28.2775,618800.0
2013-08-01 13:30:00,39.71,39.76,39.7,39.76,616200.0,28.2775,28.3131,28.2704,28.3131,616200.0
2013-08-01 14:00:00,39.76,39.87,39.75,39.86,699900.0,28.3131,28.3914,28.306,28.3843,699900.0
2013-08-01 14:30:00,39.86,39.94,39.86,39.92,761500.0,28.3843,28.4413,28.3843,28.427,761500.0
2013-08-01 15:00:00,39.92,39.95,39.79,39.84,1491700.0,28.427,28.4484,28.3345,28.3701,1491700.0
2013-08-01 15:30:00,39.84,39.91,39.78,39.78,3061000.0,28.3701,28.4199,28.3273,28.3273,3061000.0
2013-08-02 09:30:00,39.65,39.74,39.65,39.73,1645200.0,28.2348,28.2989,28.2348,28.2917,1645200.0
2013-08-02 10:00:00,39.73,39.94,39.7,39.94,1423900.0,28.2917,28.4413,28.2704,28.4413,1423900.0
2013-08-02 10:30:00,39.94,39.94,39.89,39.89,1450100.0,28.4413,28.4413,28.4057,28.4057,1450100.0
2013-08-02 11:00:00,39.9,39.95,39.87,39.93,693000.0,28.4128,28.4484,28.3914,28.4342,693000.0
2013-08-02 11:30:00,39.93,39.96,39.92,39.92,1074700.0,28.4342,28.4555,28.427,28.427,1074700.0
2013-08-02 12:00:00,39.92,39.96,39.91,39.96,584600.0,28.427,28.4555,28.4199,28.4555,584600.0
2013-08-02 12:30:00,39.96,40.01,39.95,39.99,582300.0,28.4555,28.4911,28.4484,28.4769,582300.0
2013-08-02 13:00:00,39.99,40.02,39.97,39.99,553400.0,28.4769,28.4982,28.4626,28.4769,553400.0
2013-08-02 13:30:00,39.99,40.0,39.93,39.95,675300.0,28.4769,28.484,28.4342,28.4484,675300.0
2013-08-02 14:00:00,39.95,39.96,39.88,39.92,950900.0,28.4484,28.4555,28.3986,28.427,950900.0
2013-08-02 14:30:00,39.92,39.92,39.86,39.88,580200.0,28.427,28.427,28.3843,28.3986,580200.0
2013-08-02 15:00:00,39.89,39.91,39.86,39.9,697300.0,28.4057,28.4199,28.3843,28.4128,697300.0
2013-08-02 15:30:00,39.9,39.91,39.78,39.81,2792600.0,28.4128,28.4199,28.3273,28.3487,2792600.0
2013-08-05 09:30:00,39.67,39.67,39.52,39.61,810800.0,28.249,28.249,28.1422,28.2063,810800.0
2013-08-05 10:00:00,39.6,39.62,39.53,39.54,498000.0,28.1992,28.2134,28.1493,28.1564,498000.0
2013-08-05 10:30:00,39.54,39.58,39.52,39.54,581200.0,28.1564,28.1849,28.1422,28.1564,581200.0
2013-08-05 11:00:00,39.55,39.56,39.52,39.55,614100.0,28.1636,28.1707,28.1422,28.1636,614100.0
2013-08-05 11:30:00,39.55,39.55,39.5,39.52,609800.0,28.1636,28.1636,28.128,28.1422,609800.0
2013-08-05 12:00:00,39.51,39.53,39.49,39.5,636500.0,28.1351,28.1493,28.1208,28.128,636500.0
2013-08-05 12:30:00,39.5,39.51,39.43,39.45,843800.0,28.128,28.1351,28.0781,28.0924,843800.0
2013-08-05 13:00:00,39.44,39.45,39.37,39.44,550700.0,28.0852,28.0924,28.0354,28.0852,550700.0
2013-08-05 13:30:00,39.43,39.49,39.41,39.46,365100.0,28.0781,28.1208,28.0639,28.0995,365100.0
2013-08-05 14:00:00,39.46,39.48,39.41,39.44,533700.0,28.0995,28.1137,28.0639,28.0852,533700.0
2013-08-05 14:30:00,39.45,39.48,39.44,39.44,317000.0,28.0924,28.1137,28.0852,28.0852,317000.0
2013-08-05 15:00:00,39.45,39.51,39.44,39.5,262800.0,28.0924,28.1351,28.0852,28.128,262800.0
2013-08-05 15:30:00,39.5,39.52,39.47,39.51,1939900.0,28.128,28.1422,28.1066,28.1351,1939900.0
2013-08-06 09:30:00,39.35,39.35,39.01,39.1,2014500.0,28.0211,28.0211,27.779,27.8431,2014500.0
2013-08-06 10:00:00,39.1,39.1,38.96,39.01,4765900.0,27.8431,27.8431,27.7434,27.779,4765900.0
2013-08-06 10:30:00,39.01,39.06,38.93,38.96,1454800.0,27.779,27.8146,27.7221,27.7434,1454800.0
2013-08-06 11:00:00,38.95,39.07,38.94,39.03,1446400.0,27.7363,27.8218,27.7292,27.7933,1446400.0
2013-08-06 11:30:00,39.03,39.03,38.94,38.97,678800.0,27.7933,27.7933,27.7292,27.7505,678800.0
2013-08-06 12:00:00,38.98,39.03,38.97,39.01,504000.0,27.7577,27.7933,27.7505,27.779,504000.0
2013-08-06 12:30:00,39.02,39.09,39.01,39.09,390200.0,27.7861,27.836,27.779,27.836,390200.0
2013-08-06 13:00:00,39.09,39.1,39.06,39.07,444600.0,27.836,27.8431,27.8146,27.8218,444600.0
2013-08-06 13:30:00,39.06,39.08,38.99,39.0,258700.0,27.8146,27.8289,27.7648,27.7719,258700.0
2013-08-06 14:00:00,39.0,39.03,38.96,39.03,482900.0,27.7719,27.7933,27.7434,27.7933,482900.0
2013-08-06 14:30:00,39.03,39.03,38.95,39.0,512000.0,27.7933,27.7933,27.7363,27.7719,512000.0
2013-08-06 15:00:00,39.0,39.03,38.98,39.02,607600.0,27.7719,27.7933,27.7577,27.7861,607600.0
2013-08-06 15:30:00,39.03,39.04,38.94,39.0,1991100.0,27.7933,27.8004,27.7292,27.7719,1991100.0
2013-08-07 09:30:00,38.66,38.84,38.6,38.71,2110800.0,27.5298,27.658,27.4871,27.5654,2110800.0
2013-08-07 10:00:00,38.7,38.75,38.64,38.69,984500.0,27.5583,27.5939,27.5155,27.5512,984500.0
2013-08-07 10:30:00,38.69,38.74,38.65,38.74,608900.0,27.5512,27.5868,27.5227,27.5868,608900.0
2013-08-07 11:00:00,38.74,38.77,38.72,38.74,643300.0,27.5868,27.6081,27.5725,27.5868,643300.0
2013-08-07 11:30:00,38.75,38.8,38.73,38.77,503100.0,27.5939,27.6295,27.5796,27.6081,503100.0
2013-08-07 12:00:00,38.78,38.82,38.76,38.78,471000.0,27.6152,27.6437,27.601,27.6152,471000.0
2013-08-07 12:30:00,38.78,38.83,38.78,38.82,845700.0,27.6152,27.6508,27.6152,27.6437,845700.0
2013-08-07 13:00:00,38.81,38.83,38.79,38.82,671900.0,27.6366,27.6508,27.6224,27.6437,671900.0
2013-08-07 13:30:00,38.82,38.83,38.71,38.75,735500.0,27.6437,27.6508,27.5654,27.5939,735500.0
2013-08-07 14:00:00,38.75,38.76,38.68,38.69,606000.0,27.5939,27.601,27.544,27.5512,606000.0
2013-08-07 14:30:00,38.7,38.71,38.67,38.68,579700.0,27.5583,27.5654,27.5369,27.544,579700.0
2013-08-07 15:00:00,38.69,38.7,38.61,38.63,1949100.0,27.5512,27.5583,27.4942,27.5084,1949100.0
2013-08-07 15:30:00,38.62,38.65,38.57,38.58,2535900.0,27.5013,27.5227,27.4657,27.4728,2535900.0
2013-08-08 09:30:00,39.08,39.11,38.95,38.98,2653400.0,27.8289,27.8502,27.7363,27.7577,2653400.0
2013-08-08 10:00:00,38.97,38.98,38.86,38.98,1581300.0,27.7505,27.7577,27.6722,27.7577,1581300.0
2013-08-08 10:30:00,38.98,38.98,38.83,38.94,1033000.0,27.7577,27.7577,27.6508,27.7292,1033000.0
2013-08-08 11:00:00,38.95,39.12,38.92,39.09,611400.0,27.7363,27.8574,27.7149,27.836,611400.0
2013-08-08 11:30:00,39.09,39.15,39.07,39.15,544100.0,27.836,27.8787,27.8218,27.8787,544100.0
2013-08-08 12:00:00,39.15,39.35,39.15,39.28,950800.0,27.8787,28.0211,27.8787,27.9713,950800.0
2013-08-08 12:30:00,39.28,39.34,39.28,39.28,428300.0,27.9713,28.014,27.9713,27.9713,428300.0
2013-08-08 13:00:00,39.29,39.39,39.29,39.39,423500.0,27.9784,28.0496,27.9784,28.0496,423500.0
2013-08-08 13:30:00,39.4,39.47,39.37,39.46,540500.0,28.0567,28.1066,28.0354,28.0995,540500.0
2013-08-08 14:00:00,39.46,39.52,39.44,39.52,795500.0,28.0995,28.1422,28.0852,28.1422,795500.0
2013-08-08 14:30:00,39.52,39.53,39.41,39.48,875000.0,28.1422,28.1493,28.0639,28.1137,875000.0
2013-08-08 15:00:00,39.47,39.53,39.45,39.53,1005500.0,28.1066,28.1493,28.0924,28.1493,1005500.0
2013-08-08 15:30:00,39.53,39.55,39.39,39.4,2729700.0,28.1493,28.1636,28.0496,28.0567,2729700.0
2013-08-09 09:30:00,39.42,39.67,39.38,39.63,1732300.0,28.071,28.249,28.0425,28.2205,1732300.0
2013-08-09 10:00:00,39.62,39.65,39.48,39.53,1338200.0,28.2134,28.2348,28.1137,28.1493,1338200.0
2013-08-09 10:30:00,39.54,39.66,39.53,39.58,894200.0,28.1564,28.2419,28.1493,28.1849,894200.0
2013-08-09 11:00:00,39.58,39.6,39.5,39.53,980500.0,28.1849,28.1992,28.128,28.1493,980500.0
2013-08-09 11:30:00,39.53,39.66,39.52,39.63,667300.0,28.1493,28.2419,28.1422,28.2205,667300.0
2013-08-09 12:00:00,39.63,39.65,39.58,39.62,637200.0,28.2205,28.2348,28.1849,28.2134,637200.0
2013-08-09 12:30:00,39.62,39.72,39.62,39.68,428300.0,28.2134,28.2846,28.2134,28.2561,428300.0
2013-08-09 13:00:00,39.69,39.76,39.68,39.76,432000.0,28.2633,28.3131,28.2561,28.3131,432000.0
2013-08-09 13:30:00,39.76,39.77,39.69,39.7,316700.0,28.3131,28.3202,28.2633,28.2704,316700.0
2013-08-09 14:00:00,39.69,39.73,39.66,39.71,500700.0,28.2633,28.2917,28.2419,28.2775,500700.0
2013-08-09 14:30:00,39.7,39.73,39.65,39.72,378900.0,28.2704,28.2917,28.2348,28.2846,378900.0
2013-08-09 15:00:00,39.72,39.76,39.7,39.74,683200.0,28.2846,28.3131,28.2704,28.2989,683200.0
2013-08-09 15:30:00,39.74,39.75,39.55,39.58,2400300.0,28.2989,28.306,28.1636,28.1849,2400300.0
2013-08-12 09:30:00,39.76,40.01,39.73,39.98,1312500.0,28.3131,28.4911,28.2917,28.4698,1312500.0
2013-08-12 10:00:00,39.98,40.09,39.98,40.01,927200.0,28.4698,28.5481,28.4698,28.4911,927200.0
2013-08-12 10:30:00,40.02,40.09,40.02,40.05,782100.0,28.4982,28.5481,28.4982,28.5196,782100.0
2013-08-12 11:00:00,40.05,40.06,39.96,39.97,392500.0,28.5196,28.5267,28.4555,28.4626,392500.0
2013-08-12 11:30:00,39.97,39.98,39.84,39.92,492100.0,28.4626,28.4698,28.3701,28.427,492100.0
2013-08-12 12:00:00,39.92,39.94,39.86,39.86,357400.0,28.427,28.4413,28.3843,28.3843,357400.0
2013-08-12 12:30:00,39.85,39.98,39.83,39.98,796900.0,28.3772,28.4698,28.3629,28.4698,796900.0
2013-08-12 13:00:00,39.98,40.0,39.89,39.93,489000.0,28.4698,28.484,28.4057,28.4342,489000.0
2013-08-12 13:30:00,39.93,39.95,39.84,39.84,283300.0,28.4342,28.4484,28.3701,28.3701,283300.0
2013-08-12 14:00:00,39.84,39.87,39.78,39.83,401800.0,28.3701,28.3914,28.3273,28.3629,401800.0
2013-08-12 14:30:00,39.84,39.85,39.78,39.84,423100.0,28.3701,28.3772,28.3273,28.3701,423100.0
2013-08-12 15:00:00,39.85,39.91,39.81,39.82,588100.0,28.3772,28.4199,28.3487,28.3558,588100.0
2013-08-12 15:30:00,39.82,39.93,39.81,39.91,2104000.0,28.3558,28.4342,28.3487,28.4199,2104000.0
2013-08-13 09:30:00,40.14,40.14,40.02,40.06,1777100.0,28.5837,28.5837,28.4982,28.5267,1777100.0
2013-08-13 10:00:00,40.06,40.06,39.93,39.96,1031700.0,28.5267,28.5267,28.4342,28.4555,1031700.0
2013-08-13 10:30:00,39.95,40.01,39.93,40.0,629700.0,28.4484,28.4911,28.4342,28.484,629700.0
2013-08-13 11:00:00,39.99,40.04,39.95,39.96,527000.0,28.4769,28.5125,28.4484,28.4555,527000.0
2013-08-13 11:30:00,39.97,40.0,39.92,39.92,471100.0,28.4626,28.484,28.427,28.427,471100.0
2013-08-13 12:00:00,39.92,40.02,39.89,40.02,425000.0,28.427,28.4982,28.4057,28.4982,425000.0
2013-08-13 12:30:00,40.03,40.09,40.02,40.08,360400.0,28.5054,28.5481,28.4982,28.541,360400.0
2013-08-13 13:00:00,40.07,40.17,40.07,40.16,596400.0,28.5339,28.6051,28.5339,28.5979,596400.0
2013-08-13 13:30:00,40.16,40.18,40.12,40.15,1003900.0,28.5979,28.6122,28.5695,28.5908,1003900.0
2013-08-13 14:00:00,40.15,40.18,40.13,40.14,603200.0,28.5908,28.6122,28.5766,28.5837,603200.0
2013-08-13 14:30:00,40.15,40.15,40.08,40.14,1414500.0,28.5908,28.5908,28.541,28.5837,1414500.0
2013-08-13 15:00:00,40.14,40.18,40.12,40.15,1265300.0,28.5837,28.6122,28.5695,28.5908,1265300.0
2013-08-13 15:30:00,40.15,40.16,40.03,40.08,3196000.0,28.5908,28.5979,28.5054,28.541,3196000.0
2013-08-14 09:30:00,40.22,40.28,40.14,40.24,968600.0,28.6407,28.6834,28.5837,28.6549,968600.0
2013-08-14 10:00:00,40.24,40.27,40.19,40.23,671000.0,28.6549,28.6763,28.6193,28.6478,671000.0
2013-08-14 10:30:00,40.23,40.29,40.21,40.25,1256900.0,28.6478,28.6905,28.6335,28.662,1256900.0
2013-08-14 11:00:00,40.24,40.26,40.17,40.18,1567000.0,28.6549,28.6692,28.6051,28.6122,1567000.0
2013-08-14 11:30:00,40.18,40.23,40.18,40.21,677900.0,28.6122,28.6478,28.6122,28.6335,677900.0
2013-08-14 12:00:00,40.21,40.27,40.2,40.27,818000.0,28.6335,28.6763,28.6264,28.6763,818000.0
2013-08-14 12:30:00,40.28,40.29,40.25,40.27,547700.0,28.6834,28.6905,28.662,28.6763,547700.0
2013-08-14 13:00:00,40.27,40.29,40.26,40.27,547200.0,28.6763,28.6905,28.6692,28.6763,547200.0
2013-08-14 13:30:00,40.27,40.27,40.17,40.21,899500.0,28.6763,28.6763,28.6051,28.6335,899500.0
2013-08-14 14:00:00,40.22,40.25,40.19,40.22,456800.0,28.6407,28.662,28.6193,28.6407,456800.0
2013-08-14 14:30:00,40.22,40.25,40.18,40.23,717500.0,28.6407,28.662,28.6122,28.6478,717500.0
2013-08-14 15:00:00,40.22,40.27,40.2,40.24,470100.0,28.6407,28.6763,28.6264,28.6549,470100.0
2013-08-14 15:30:00,40.23,40.24,40.17,40.17,1621700.0,28.6478,28.6549,28.6051,28.6051,1621700.0
2013-08-15 09:30:00,39.71,39.71,39.46,39.56,2062400.0,28.2775,28.2775,28.0995,28.1707,2062400.0
2013-08-15 10:00:00,39.54,39.59,39.35,39.5,1375600.0,28.1564,28.192,28.0211,28.128,1375600.0
2013-08-15 10:30:00,39.5,39.51,39.42,39.49,1091400.0,28.128,28.1351,28.071,28.1208,1091400.0
2013-08-15 11:00:00,39.49,39.7,39.49,39.68,471400.0,28.1208,28.2704,28.1208,28.2561,471400.0
2013-08-15 11:30:00,39.69,39.77,39.68,39.73,609100.0,28.2633,28.3202,28.2561,28.2917,609100.0
2013-08-15 12:00:00,39.73,39.79,39.7,39.76,397500.0,28.2917,28.3345,28.2704,28.3131,397500.0
2013-08-15 12:30:00,39.76,39.8,39.68,39.71,714600.0,28.3131,28.3416,28.2561,28.2775,714600.0
2013-08-15 13:00:00,39.72,39.75,39.65,39.67,915100.0,28.2846,28.306,28.2348,28.249,915100.0
2013-08-15 13:30:00,39.67,39.78,39.66,39.71,533900.0,28.249,28.3273,28.2419,28.2775,533900.0
2013-08-15 14:00:00,39.72,39.81,39.69,39.79,753200.0,28.2846,28.3487,28.2633,28.3345,753200.0
2013-08-15 14:30:00,39.78,39.82,39.72,39.76,1303000.0,28.3273,28.3558,28.2846,28.3131,1303000.0
2013-08-15 15:00:00,39.76,39.78,39.71,39.73,852100.0,28.3131,28.3273,28.2775,28.2917,852100.0
2013-08-15 15:30:00,39.72,39.76,39.69,39.73,2093600.0,28.2846,28.3131,28.2633,28.2917,2093600.0
2013-08-16 09:30:00,39.7,39.74,39.57,39.64,3113300.0,28.2704,28.2989,28.1778,28.2276,3113300.0
2013-08-16 10:00:00,39.63,39.68,39.57,39.63,1997000.0,28.2205,28.2561,28.1778,28.2205,1997000.0
2013-08-16 10:30:00,39.62,39.73,39.58,39.7,809700.0,28.2134,28.2917,28.1849,28.2704,809700.0
2013-08-16 11:00:00,39.69,39.72,39.62,39.62,780200.0,28.2633,28.2846,28.2134,28.2134,780200.0
2013-08-16 11:30:00,39.62,39.69,39.61,39.67,1348700.0,28.2134,28.2633,28.2063,28.249,1348700.0
2013-08-16 12:00:00,39.67,39.68,39.55,39.57,910000.0,28.249,28.2561,28.1636,28.1778,910000.0
2013-08-16 12:30:00,39.56,39.58,39.48,39.5,1238700.0,28.1707,28.1849,28.1137,28.128,1238700.0
2013-08-16 13:00:00,39.5,39.52,39.42,39.44,592300.0,28.128,28.1422,28.071,28.0852,592300.0
2013-08-16 13:30:00,39.45,39.46,39.28,39.34,1056200.0,28.0924,28.0995,27.9713,28.014,1056200.0
2013-08-16 14:00:00,39.35,39.38,39.29,39.32,1181600.0,28.0211,28.0425,27.9784,27.9998,1181600.0
2013-08-16 14:30:00,39.32,39.4,39.29,39.39,1780300.0,27.9998,28.0567,27.9784,28.0496,1780300.0
2013-08-16 15:00:00,39.38,39.39,39.28,39.3,940800.0,28.0425,28.0496,27.9713,27.9855,940800.0
2013-08-16 15:30:00,39.3,39.34,39.25,39.29,2125600.0,27.9855,28.014,27.9499,27.9784,2125600.0
2013-08-19 09:30:00,38.92,38.97,38.78,38.92,1710600.0,27.7149,27.7505,27.6152,27.7149,1710600.0
2013-08-19 10:00:00,38.92,38.95,38.81,38.83,1603000.0,27.7149,27.7363,27.6366,27.6508,1603000.0
2013-08-19 10:30:00,38.83,38.95,38.8,38.91,684000.0,27.6508,27.7363,27.6295,27.7078,684000.0
2013-08-19 11:00:00,38.91,38.95,38.87,38.9,390400.0,27.7078,27.7363,27.6793,27.7007,390400.0
2013-08-19 11:30:00,38.89,38.92,38.86,38.89,408700.0,27.6936,27.7149,27.6722,27.6936,408700.0
2013-08-19 12:00:00,38.89,38.94,38.87,38.88,774000.0,27.6936,27.7292,27.6793,27.6865,774000.0
2013-08-19 12:30:00,38.87,38.89,38.84,38.86,348300.0,27.6793,27.6936,27.658,27.6722,348300.0
2013-08-19 13:00:00,38.86,38.87,38.75,38.75,1489700.0,27.6722,27.6793,27.5939,27.5939,1489700.0
2013-08-19 13:30:00,38.75,38.75,38.66,38.7,2378800.0,27.5939,27.5939,27.5298,27.5583,2378800.0
2013-08-19 14:00:00,38.69,38.71,38.63,38.66,809800.0,27.5512,27.5654,27.5084,27.5298,809800.0
2013-08-19 14:30:00,38.67,38.68,38.59,38.63,1088300.0,27.5369,27.544,27.4799,27.5084,1088300.0
2013-08-19 15:00:00,38.63,38.65,38.56,38.56,850100.0,27.5084,27.5227,27.4586,27.4586,850100.0
2013-08-19 15:30:00,38.57,38.57,38.45,38.49,3852000.0,27.4657,27.4657,27.3803,27.4087,3852000.0
2013-08-20 09:30:00,38.37,38.51,38.34,38.49,2045800.0,27.3233,27.423,27.3019,27.4087,2045800.0
2013-08-20 10:00:00,38.48,38.58,38.48,38.51,2363300.0,27.4016,27.4728,27.4016,27.423,2363300.0
2013-08-20 10:30:00,38.51,38.58,38.5,38.54,1011000.0,27.423,27.4728,27.4159,27.4443,1011000.0
2013-08-20 11:00:00,38.53,38.58,38.52,38.55,690000.0,27.4372,27.4728,27.4301,27.4515,690000.0
2013-08-20 11:30:00,38.54,38.65,38.54,38.64,707300.0,27.4443,27.5227,27.4443,27.5155,707300.0
2013-08-20 12:00:00,38.64,38.69,38.63,38.68,430600.0,27.5155,27.5512,27.5084,27.544,430600.0
2013-08-20 12:30:00,38.68,38.69,38.58,38.59,1831300.0,27.544,27.5512,27.4728,27.4799,1831300.0
2013-08-20 13:00:00,38.6,38.64,38.58,38.6,755000.0,27.4871,27.5155,27.4728,27.4871,755000.0
2013-08-20 13:30:00,38.61,38.62,38.57,38.57,672600.0,27.4942,27.5013,27.4657,27.4657,672600.0
2013-08-20 14:00:00,38.57,38.58,38.51,38.56,786900.0,27.4657,27.4728,27.423,27.4586,786900.0
2013-08-20 14:30:00,38.55,38.56,38.52,38.54,1178600.0,27.4515,27.4586,27.4301,27.4443,1178600.0
2013-08-20 15:00:00,38.54,38.57,38.51,38.52,859900.0,27.4443,27.4657,27.423,27.4301,859900.0
2013-08-20 15:30:00,38.51,38.56,38.44,38.45,2164900.0,27.423,27.4586,27.3731,27.3803,2164900.0
2013-08-21 09:30:00,38.02,38.04,37.92,37.97,1528200.0,27.074,27.0883,27.0028,27.0384,1528200.0
2013-08-21 10:00:00,37.96,37.99,37.86,37.91,1604100.0,27.0313,27.0527,26.9601,26.9957,1604100.0
2013-08-21 10:30:00,37.91,37.96,37.84,37.91,1041900.0,26.9957,27.0313,26.9459,26.9957,1041900.0
2013-08-21 11:00:00,37.91,37.95,37.88,37.9,496500.0,26.9957,27.0242,26.9744,26.9886,496500.0
2013-08-21 11:30:00,37.9,37.94,37.79,37.82,897300.0,26.9886,27.0171,26.9103,26.9316,897300.0
2013-08-21 12:00:00,37.81,37.91,37.79,37.85,1131700.0,26.9245,26.9957,26.9103,26.953,1131700.0
2013-08-21 12:30:00,37.85,37.88,37.83,37.86,542600.0,26.953,26.9744,26.9387,26.9601,542600.0
2013-08-21 13:00:00,37.86,37.88,37.83,37.83,304600.0,26.9601,26.9744,26.9387,26.9387,304600.0
2013-08-21 13:30:00,37.84,37.94,37.84,37.93,765700.0,26.9459,27.0171,26.9459,27.01,765700.0
2013-08-21 14:00:00,37.93,37.93,37.52,37.7,4066800.0,27.01,27.01,26.718,26.8462,4066800.0
2013-08-21 14:30:00,37.7,38.07,37.69,37.87,2865200.0,26.8462,27.1097,26.8391,26.9672,2865200.0
2013-08-21 15:00:00,37.87,37.92,37.77,37.81,1212400.0,26.9672,27.0028,26.896,26.9245,1212400.0
2013-08-21 15:30:00,37.8,37.87,37.56,37.6,2377700.0,26.9174,26.9672,26.7465,26.775,2377700.0
2013-08-22 09:30:00,38.03,38.23,38.0,38.16,2428200.0,27.0812,27.2236,27.0598,27.1737,2428200.0
2013-08-22 10:00:00,38.16,38.21,38.11,38.17,1699200.0,27.1737,27.2093,27.1381,27.1809,1699200.0
2013-08-22 10:30:00,38.17,38.28,38.16,38.19,1142400.0,27.1809,27.2592,27.1737,27.1951,1142400.0
2013-08-22 11:00:00,38.2,38.26,38.08,38.1,1806500.0,27.2022,27.245,27.1168,27.131,1806500.0
2013-08-22 11:30:00,38.1,38.18,38.09,38.18,872600.0,27.131,27.188,27.1239,27.188,872600.0
2013-08-22 12:00:00,38.18,38.25,38.16,38.16,659000.0,27.188,27.2378,27.1737,27.1737,659000.0
2013-08-22 12:30:00,38.17,38.29,38.13,38.17,777200.0,27.1809,27.2663,27.1524,27.1809,777200.0
2013-08-22 13:00:00,38.17,38.24,38.17,38.18,499900.0,27.1809,27.2307,27.1809,27.188,499900.0
2013-08-22 13:30:00,38.18,38.26,38.17,38.26,404000.0,27.188,27.245,27.1809,27.245,404000.0
2013-08-22 14:00:00,38.26,38.28,38.2,38.22,667400.0,27.245,27.2592,27.2022,27.2165,667400.0
2013-08-22 14:30:00,38.22,38.25,38.16,38.2,906400.0,27.2165,27.2378,27.1737,27.2022,906400.0
2013-08-22 15:00:00,38.2,38.26,38.14,38.23,639800.0,27.2022,27.245,27.1595,27.2236,639800.0
2013-08-22 15:30:00,38.24,38.26,38.19,38.21,1525600.0,27.2307,27.245,27.1951,27.2093,1525600.0
2013-08-23 09:30:00,38.5,38.53,38.33,38.35,2005700.0,27.4159,27.4372,27.2948,27.309,2005700.0
2013-08-23 10:00:00,38.34,38.44,38.29,38.41,1927000.0,27.3019,27.3731,27.2663,27.3518,1927000.0
2013-08-23 10:30:00,38.41,38.62,38.4,38.59,1314600.0,27.3518,27.5013,27.3446,27.4799,1314600.0
2013-08-23 11:00:00,38.59,38.63,38.49,38.5,1292400.0,27.4799,27.5084,27.4087,27.4159,1292400.0
2013-08-23 11:30:00,38.51,38.6,38.5,38.55,813300.0,27.423,27.4871,27.4159,27.4515,813300.0
2013-08-23 12:00:00,38.55,38.59,38.52,38.52,837300.0,27.4515,27.4799,27.4301,27.4301,837300.0
2013-08-23 12:30:00,38.52,38.57,38.51,38.55,502900.0,27.4301,27.4657,27.423,27.4515,502900.0
2013-08-23 13:00:00,38.56,38.59,38.54,38.58,800300.0,27.4586,27.4799,27.4443,27.4728,800300.0
2013-08-23 13:30:00,38.58,38.63,38.57,38.6,486100.0,27.4728,27.5084,27.4657,27.4871,486100.0
2013-08-23 14:00:00,38.6,38.61,38.55,38.59,576400.0,27.4871,27.4942,27.4515,27.4799,576400.0
2013-08-23 14:30:00,38.59,38.64,38.58,38.62,582300.0,27.4799,27.5155,27.4728,27.5013,582300.0
2013-08-23 15:00:00,38.63,38.68,38.6,38.68,921200.0,27.5084,27.544,27.4871,27.544,921200.0
2013-08-23 15:30:00,38.68,38.72,38.64,38.66,2318000.0,27.544,27.5725,27.5155,27.5298,2318000.0
2013-08-26 09:30:00,38.71,38.71,38.57,38.62,926800.0,27.5654,27.5654,27.4657,27.5013,926800.0
2013-08-26 10:00:00,38.61,38.71,38.58,38.69,560400.0,27.4942,27.5654,27.4728,27.5512,560400.0
2013-08-26 10:30:00,38.69,38.71,38.62,38.64,368300.0,27.5512,27.5654,27.5013,27.5155,368300.0
2013-08-26 11:00:00,38.64,38.65,38.52,38.53,298400.0,27.5155,27.5227,27.4301,27.4372,298400.0
2013-08-26 11:30:00,38.53,38.57,38.45,38.48,349200.0,27.4372,27.4657,27.3803,27.4016,349200.0
2013-08-26 12:00:00,38.49,38.49,38.42,38.45,417000.0,27.4087,27.4087,27.3589,27.3803,417000.0
2013-08-26 12:30:00,38.46,38.47,38.43,38.47,219300.0,27.3874,27.3945,27.366,27.3945,219300.0
2013-08-26 13:00:00,38.47,38.48,38.43,38.43,236900.0,27.3945,27.4016,27.366,27.366,236900.0
2013-08-26 13:30:00,38.44,38.44,38.37,38.38,493200.0,27.3731,27.3731,27.3233,27.3304,493200.0
2013-08-26 14:00:00,38.39,38.39,38.34,38.34,566400.0,27.3375,27.3375,27.3019,27.3019,566400.0
2013-08-26 14:30:00,38.35,38.37,38.33,38.37,386300.0,27.309,27.3233,27.2948,27.3233,386300.0
2013-08-26 15:00:00,38.37,38.37,38.12,38.2,1267300.0,27.3233,27.3233,27.1453,27.2022,1267300.0
2013-08-26 15:30:00,38.2,38.28,38.18,38.22,1896700.0,27.2022,27.2592,27.188,27.2165,1896700.0
2013-08-27 09:30:00,37.5,37.54,37.42,37.45,3916500.0,26.7038,26.7322,26.6468,26.6681,3916500.0
2013-08-27 10:00:00,37.45,37.51,37.28,37.29,2587600.0,26.6681,26.7109,26.5471,26.5542,2587600.0
2013-08-27 10:30:00,37.29,37.38,37.24,37.37,2300400.0,26.5542,26.6183,26.5186,26.6112,2300400.0
2013-08-27 11:00:00,37.37,37.4,37.29,37.37,1509600.0,26.6112,26.6325,26.5542,26.6112,1509600.0
2013-08-27 11:30:00,37.38,37.4,37.28,37.31,1286000.0,26.6183,26.6325,26.5471,26.5685,1286000.0
2013-08-27 12:00:00,37.31,37.33,37.25,37.27,1338900.0,26.5685,26.5827,26.5257,26.54,1338900.0
2013-08-27 12:30:00,37.27,37.33,37.26,37.27,577300.0,26.54,26.5827,26.5329,26.54,577300.0
2013-08-27 13:00:00,37.27,37.33,37.23,37.26,764500.0,26.54,26.5827,26.5115,26.5329,764500.0
2013-08-27 13:30:00,37.26,37.32,37.26,37.3,1226200.0,26.5329,26.5756,26.5329,26.5613,1226200.0
2013-08-27 14:00:00,37.29,37.3,37.2,37.23,1231000.0,26.5542,26.5613,26.4901,26.5115,1231000.0
2013-08-27 14:30:00,37.22,37.26,37.16,37.23,1494700.0,26.5044,26.5329,26.4616,26.5115,1494700.0
2013-08-27 15:00:00,37.23,37.28,37.16,37.19,1854700.0,26.5115,26.5471,26.4616,26.483,1854700.0
2013-08-27 15:30:00,37.19,37.24,37.15,37.2,4505600.0,26.483,26.5186,26.4545,26.4901,4505600.0
2013-08-28 09:30:00,37.11,37.19,36.95,37.15,3890900.0,26.426,26.483,26.3121,26.4545,3890900.0
2013-08-28 10:00:00,37.15,37.34,37.13,37.31,1722300.0,26.4545,26.5898,26.4403,26.5685,1722300.0
2013-08-28 10:30:00,37.3,37.35,37.24,37.32,1533700.0,26.5613,26.5969,26.5186,26.5756,1533700.0
2013-08-28 11:00:00,37.32,37.4,37.32,37.35,1540600.0,26.5756,26.6325,26.5756,26.5969,1540600.0
2013-08-28 11:30:00,37.35,37.49,37.33,37.48,799900.0,26.5969,26.6966,26.5827,26.6895,799900.0
2013-08-28 12:00:00,37.48,37.49,37.38,37.43,808000.0,26.6895,26.6966,26.6183,26.6539,808000.0
2013-08-28 12:30:00,37.43,37.55,37.42,37.55,1080200.0,26.6539,26.7394,26.6468,26.7394,1080200.0
2013-08-28 13:00:00,37.54,37.57,37.45,37.52,872200.0,26.7322,26.7536,26.6681,26.718,872200.0
2013-08-28 13:30:00,37.52,37.53,37.46,37.51,875500.0,26.718,26.7251,26.6753,26.7109,875500.0
2013-08-28 14:00:00,37.52,37.53,37.4,37.4,1331800.0,26.718,26.7251,26.6325,26.6325,1331800.0
2013-08-28 14:30:00,37.4,37.41,37.26,37.3,976800.0,26.6325,26.6397,26.5329,26.5613,976800.0
2013-08-28 15:00:00,37.3,37.39,37.27,37.32,1467800.0,26.5613,26.6254,26.54,26.5756,1467800.0
2013-08-28 15:30:00,37.32,37.34,37.15,37.19,2874100.0,26.5756,26.5898,26.4545,26.483,2874100.0
2013-08-29 09:30:00,37.55,37.7,37.54,37.61,3534300.0,26.7394,26.8462,26.7322,26.7821,3534300.0
2013-08-29 10:00:00,37.61,37.73,37.61,37.62,1742900.0,26.7821,26.8675,26.7821,26.7892,1742900.0
2013-08-29 10:30:00,37.62,37.8,37.6,37.75,1897100.0,26.7892,26.9174,26.775,26.8818,1897100.0
2013-08-29 11:00:00,37.75,37.82,37.73,37.81,977700.0,26.8818,26.9316,26.8675,26.9245,977700.0
2013-08-29 11:30:00,37.81,37.84,37.78,37.81,637300.0,26.9245,26.9459,26.9031,26.9245,637300.0
2013-08-29 12:00:00,37.8,37.81,37.7,37.73,1022500.0,26.9174,26.9245,26.8462,26.8675,1022500.0
2013-08-29 12:30:00,37.74,37.74,37.59,37.6,1217400.0,26.8747,26.8747,26.7678,26.775,1217400.0
2013-08-29 13:00:00,37.59,37.61,37.48,37.49,1410100.0,26.7678,26.7821,26.6895,26.6966,1410100.0
2013-08-29 13:30:00,37.48,37.5,37.4,37.4,1005500.0,26.6895,26.7038,26.6325,26.6325,1005500.0
2013-08-29 14:00:00,37.4,37.47,37.37,37.42,859200.0,26.6325,26.6824,26.6112,26.6468,859200.0
2013-08-29 14:30:00,37.41,37.45,37.4,37.42,613100.0,26.6397,26.6681,26.6325,26.6468,613100.0
2013-08-29 15:00:00,37.42,37.46,37.37,37.39,893000.0,26.6468,26.6753,26.6112,26.6254,893000.0
2013-08-29 15:30:00,37.39,37.46,37.35,37.43,2688400.0,26.6254,26.6753,26.5969,26.6539,2688400.0
2013-08-30 09:30:00,37.87,37.87,37.61,37.62,3982700.0,26.9672,26.9672,26.7821,26.7892,3982700.0
2013-08-30 10:00:00,37.62,37.63,37.51,37.53,2879100.0,26.7892,26.7963,26.7109,26.7251,2879100.0
2013-08-30 10:30:00,37.53,37.58,37.44,37.49,2093400.0,26.7251,26.7607,26.661,26.6966,2093400.0
2013-08-30 11:00:00,37.49,37.62,37.47,37.58,1278300.0,26.6966,26.7892,26.6824,26.7607,1278300.0
2013-08-30 11:30:00,37.58,37.68,37.54,37.63,1308100.0,26.7607,26.8319,26.7322,26.7963,1308100.0
2013-08-30 12:00:00,37.62,37.72,37.59,37.72,1381300.0,26.7892,26.8604,26.7678,26.8604,1381300.0
2013-08-30 12:30:00,37.72,37.77,37.69,37.73,1807400.0,26.8604,26.896,26.8391,26.8675,1807400.0
2013-08-30 13:00:00,37.73,37.79,37.57,37.72,3274100.0,26.8675,26.9103,26.7536,26.8604,3274100.0
2013-08-30 13:30:00,37.72,37.73,37.59,37.59,3945100.0,26.8604,26.8675,26.7678,26.7678,3945100.0
2013-08-30 14:00:00,37.58,37.61,37.55,37.57,3287500.0,26.7607,26.7821,26.7394,26.7536,3287500.0
2013-08-30 14:30:00,37.57,37.69,37.57,37.68,2666700.0,26.7536,26.8391,26.7536,26.8319,2666700.0
2013-08-30 15:00:00,37.68,37.73,37.64,37.69,3721900.0,26.8319,26.8675,26.8034,26.8391,3721900.0
2013-08-30 15:30:00,37.69,37.75,37.56,37.71,6890400.0,26.8391,26.8818,26.7465,26.8533,6890400.0
2013-09-03 09:30:00,38.21,38.37,38.16,38.19,4392500.0,27.2093,27.3233,27.1737,27.1951,4392500.0
2013-09-03 10:00:00,38.2,38.2,38.07,38.1,3176900.0,27.2022,27.2022,27.1097,27.131,3176900.0
2013-09-03 10:30:00,38.09,38.18,38.08,38.09,2409600.0,27.1239,27.188,27.1168,27.1239,2409600.0
2013-09-03 11:00:00,38.09,38.13,37.94,37.95,2261500.0,27.1239,27.1524,27.0171,27.0242,2261500.0
2013-09-03 11:30:00,37.95,38.0,37.9,37.99,2113700.0,27.0242,27.0598,26.9886,27.0527,2113700.0
2013-09-03 12:00:00,37.98,38.04,37.93,37.96,1300000.0,27.0456,27.0883,27.01,27.0313,1300000.0
2013-09-03 12:30:00,37.95,37.97,37.85,37.86,1287800.0,27.0242,27.0384,26.953,26.9601,1287800.0
2013-09-03 13:00:00,37.86,37.92,37.84,37.9,1038200.0,26.9601,27.0028,26.9459,26.9886,1038200.0
2013-09-03 13:30:00,37.9,37.91,37.83,37.85,1100600.0,26.9886,26.9957,26.9387,26.953,1100600.0
2013-09-03 14:00:00,37.86,37.94,37.84,37.9,1591300.0,26.9601,27.0171,26.9459,26.9886,1591300.0
2013-09-03 14:30:00,37.91,37.92,37.81,37.9,1308600.0,26.9957,27.0028,26.9245,26.9886,1308600.0
2013-09-03 15:00:00,37.91,37.97,37.88,37.89,1154500.0,26.9957,27.0384,26.9744,26.9815,1154500.0
2013-09-03 15:30:00,37.9,37.94,37.85,37.92,2159400.0,26.9886,27.0171,26.953,27.0028,2159400.0
2013-09-04 09:30:00,38.14,38.24,38.04,38.22,2065400.0,27.1595,27.2307,27.0883,27.2165,2065400.0
2013-09-04 10:00:00,38.22,38.3,38.22,38.28,1369900.0,27.2165,27.2734,27.2165,27.2592,1369900.0
2013-09-04 10:30:00,38.28,38.35,38.23,38.31,616900.0,27.2592,27.309,27.2236,27.2806,616900.0
2013-09-04 11:00:00,38.32,38.41,38.31,38.37,883100.0,27.2877,27.3518,27.2806,27.3233,883100.0
2013-09-04 11:30:00,38.38,38.47,38.38,38.47,900500.0,27.3304,27.3945,27.3304,27.3945,900500.0
2013-09-04 12:00:00,38.48,38.48,38.41,38.42,899300.0,27.4016,27.4016,27.3518,27.3589,899300.0
2013-09-04 12:30:00,38.43,38.45,38.42,38.44,580300.0,27.366,27.3803,27.3589,27.3731,580300.0
2013-09-04 13:00:00,38.44,38.46,38.42,38.44,560500.0,27.3731,27.3874,27.3589,27.3731,560500.0
2013-09-04 13:30:00,38.45,38.46,38.41,38.42,830700.0,27.3803,27.3874,27.3518,27.3589,830700.0
2013-09-04 14:00:00,38.42,38.5,38.42,38.49,1149600.0,27.3589,27.4159,27.3589,27.4087,1149600.0
2013-09-04 14:30:00,38.49,38.52,38.45,38.51,850700.0,27.4087,27.4301,27.3803,27.423,850700.0
2013-09-04 15:00:00,38.5,38.56,38.45,38.5,1376400.0,27.4159,27.4586,27.3803,27.4159,1376400.0
2013-09-04 15:30:00,38.5,38.54,38.46,38.53,2747300.0,27.4159,27.4443,27.3874,27.4372,2747300.0
2013-09-05 09:30:00,38.58,38.74,38.52,38.72,2476000.0,27.4728,27.5868,27.4301,27.5725,2476000.0
2013-09-05 10:00:00,38.71,38.74,38.65,38.72,1687100.0,27.5654,27.5868,27.5227,27.5725,1687100.0
2013-09-05 10:30:00,38.72,38.81,38.66,38.75,1107400.0,27.5725,27.6366,27.5298,27.5939,1107400.0
2013-09-05 11:00:00,38.75,38.85,38.74,38.82,1388700.0,27.5939,27.6651,27.5868,27.6437,1388700.0
2013-09-05 11:30:00,38.83,38.96,38.83,38.94,1374100.0,27.6508,27.7434,27.6508,27.7292,1374100.0
2013-09-05 12:00:00,38.93,38.97,38.91,38.96,1223500.0,27.7221,27.7505,27.7078,27.7434,1223500.0
2013-09-05 12:30:00,38.97,38.97,38.89,38.91,540400.0,27.7505,27.7505,27.6936,27.7078,540400.0
2013-09-05 13:00:00,38.92,38.93,38.89,38.91,276800.0,27.7149,27.7221,27.6936,27.7078,276800.0
2013-09-05 13:30:00,38.91,39.0,38.89,38.95,1201700.0,27.7078,27.7719,27.6936,27.7363,1201700.0
2013-09-05 14:00:00,38.95,39.0,38.95,38.99,421400.0,27.7363,27.7719,27.7363,27.7648,421400.0
2013-09-05 14:30:00,38.98,39.14,38.98,39.13,1665800.0,27.7577,27.8716,27.7577,27.8645,1665800.0
2013-09-05 15:00:00,39.14,39.15,39.09,39.13,1039400.0,27.8716,27.8787,27.836,27.8645,1039400.0
2013-09-05 15:30:00,39.13,39.14,39.05,39.05,2177100.0,27.8645,27.8716,27.8075,27.8075,2177100.0
2013-09-06 09:30:00,39.56,39.63,39.18,39.32,3298200.0,28.1707,28.2205,27.9001,27.9998,3298200.0
2013-09-06 10:00:00,39.32,39.44,39.23,39.43,2436800.0,27.9998,28.0852,27.9357,28.0781,2436800.0
2013-09-06 10:30:00,39.44,39.57,39.43,39.54,1017100.0,28.0852,28.1778,28.0781,28.1564,1017100.0
2013-09-06 11:00:00,39.55,39.67,39.55,39.65,1043600.0,28.1636,28.249,28.1636,28.2348,1043600.0
2013-09-06 11:30:00,39.65,39.71,39.65,39.7,1089600.0,28.2348,28.2775,28.2348,28.2704,1089600.0
2013-09-06 12:00:00,39.7,39.72,39.66,39.66,908300.0,28.2704,28.2846,28.2419,28.2419,908300.0
2013-09-06 12:30:00,39.67,39.7,39.62,39.67,949300.0,28.249,28.2704,28.2134,28.249,949300.0
2013-09-06 13:00:00,39.68,39.75,39.68,39.73,679100.0,28.2561,28.306,28.2561,28.2917,679100.0
2013-09-06 13:30:00,39.73,39.77,39.7,39.72,681300.0,28.2917,28.3202,28.2704,28.2846,681300.0
2013-09-06 14:00:00,39.73,39.75,39.69,39.71,1292400.0,28.2917,28.306,28.2633,28.2775,1292400.0
2013-09-06 14:30:00,39.71,39.74,39.67,39.68,935600.0,28.2775,28.2989,28.249,28.2561,935600.0
2013-09-06 15:00:00,39.67,39.7,39.57,39.64,1719300.0,28.249,28.2704,28.1778,28.2276,1719300.0
2013-09-06 15:30:00,39.64,39.65,39.56,39.59,2574800.0,28.2276,28.2348,28.1707,28.192,2574800.0
2013-09-09 09:30:00,40.0,40.15,39.98,40.13,2575400.0,28.484,28.5908,28.4698,28.5766,2575400.0
2013-09-09 10:00:00,40.14,40.17,40.08,40.13,1076700.0,28.5837,28.6051,28.541,28.5766,1076700.0
2013-09-09 10:30:00,40.13,40.22,40.13,40.21,989200.0,28.5766,28.6407,28.5766,28.6335,989200.0
2013-09-09 11:00:00,40.22,40.27,40.2,40.27,890400.0,28.6407,28.6763,28.6264,28.6763,890400.0
2013-09-09 11:30:00,40.28,40.35,40.27,40.34,2057800.0,28.6834,28.7332,28.6763,28.7261,2057800.0
2013-09-09 12:00:00,40.34,40.42,40.34,40.41,991400.0,28.7261,28.7831,28.7261,28.776,991400.0
2013-09-09 12:30:00,40.41,40.44,40.39,40.42,450000.0,28.776,28.7973,28.7617,28.7831,450000.0
2013-09-09 13:00:00,40.41,40.47,40.4,40.47,628000.0,28.776,28.8187,28.7688,28.8187,628000.0
2013-09-09 13:30:00,40.46,40.58,40.46,40.58,1013600.0,28.8116,28.897,28.8116,28.897,1013600.0
2013-09-09 14:00:00,40.58,40.7,40.57,40.68,2068300.0,28.897,28.9825,28.8899,28.9682,2068300.0
2013-09-09 14:30:00,40.68,40.72,40.66,40.69,1231100.0,28.9682,28.9967,28.954,28.9754,1231100.0
2013-09-09 15:00:00,40.7,40.78,40.69,40.78,1225600.0,28.9825,29.0394,28.9754,29.0394,1225600.0
2013-09-09 15:30:00,40.78,40.81,40.71,40.74,4346500.0,29.0394,29.0608,28.9896,29.011,4346500.0
2013-09-10 09:30:00,40.96,40.98,40.85,40.94,2786900.0,29.1676,29.1819,29.0893,29.1534,2786900.0
2013-09-10 10:00:00,40.95,41.08,40.95,41.05,2208900.0,29.1605,29.2531,29.1605,29.2317,2208900.0
2013-09-10 10:30:00,41.04,41.12,41.04,41.1,1561600.0,29.2246,29.2816,29.2246,29.2673,1561600.0
2013-09-10 11:00:00,41.1,41.12,41.0,41.02,2719900.0,29.2673,29.2816,29.1961,29.2103,2719900.0
2013-09-10 11:30:00,41.01,41.02,40.89,40.89,2971100.0,29.2032,29.2103,29.1178,29.1178,2971100.0
2013-09-10 12:00:00,40.89,41.03,40.89,41.02,5565000.0,29.1178,29.2175,29.1178,29.2103,5565000.0
2013-09-10 12:30:00,41.02,41.07,40.99,41.05,1313000.0,29.2103,29.246,29.189,29.2317,1313000.0
2013-09-10 13:00:00,41.05,41.06,41.0,41.05,1596300.0,29.2317,29.2388,29.1961,29.2317,1596300.0
2013-09-10 13:30:00,41.06,41.06,40.99,41.0,756000.0,29.2388,29.2388,29.189,29.1961,756000.0
2013-09-10 14:00:00,41.0,41.01,40.93,41.0,1175300.0,29.1961,29.2032,29.1463,29.1961,1175300.0
2013-09-10 14:30:00,41.0,41.07,40.96,41.07,815600.0,29.1961,29.246,29.1676,29.246,815600.0
2013-09-10 15:00:00,41.06,41.1,41.05,41.09,2269300.0,29.2388,29.2673,29.2317,29.2602,2269300.0
2013-09-10 15:30:00,41.1,41.1,41.04,41.08,2419600.0,29.2673,29.2673,29.2246,29.2531,2419600.0
2013-09-11 09:30:00,40.92,41.02,40.89,40.89,2788400.0,29.1391,29.2103,29.1178,29.1178,2788400.0
2013-09-11 10:00:00,40.89,40.95,40.84,40.86,3786600.0,29.1178,29.1605,29.0822,29.0964,3786600.0
2013-09-11 10:30:00,40.86,40.92,40.81,40.92,1830600.0,29.0964,29.1391,29.0608,29.1391,1830600.0
2013-09-11 11:00:00,40.91,40.99,40.89,40.96,905400.0,29.132,29.189,29.1178,29.1676,905400.0
2013-09-11 11:30:00,40.96,41.07,40.96,41.03,964000.0,29.1676,29.246,29.1676,29.2175,964000.0
2013-09-11 12:00:00,41.03,41.05,41.0,41.04,1263600.0,29.2175,29.2317,29.1961,29.2246,1263600.0
2013-09-11 12:30:00,41.05,41.07,41.01,41.07,780500.0,29.2317,29.246,29.2032,29.246,780500.0
2013-09-11 13:00:00,41.07,41.11,41.05,41.11,591200.0,29.246,29.2744,29.2317,29.2744,591200.0
2013-09-11 13:30:00,41.11,41.18,41.11,41.16,477100.0,29.2744,29.3243,29.2744,29.31,477100.0
2013-09-11 14:00:00,41.16,41.2,41.11,41.17,789100.0,29.31,29.3385,29.2744,29.3172,789100.0
2013-09-11 14:30:00,41.16,41.18,41.13,41.14,422400.0,29.31,29.3243,29.2887,29.2958,422400.0
2013-09-11 15:00:00,41.15,41.16,41.08,41.08,1829900.0,29.3029,29.31,29.2531,29.2531,1829900.0
2013-09-11 15:30:00,41.08,41.15,41.08,41.11,1326700.0,29.2531,29.3029,29.2531,29.2744,1326700.0
2013-09-12 09:30:00,40.99,41.0,40.78,40.84,1821700.0,29.189,29.1961,29.0394,29.0822,1821700.0
2013-09-12 10:00:00,40.84,40.95,40.81,40.94,1279700.0,29.0822,29.1605,29.0608,29.1534,1279700.0
2013-09-12 10:30:00,40.94,40.98,40.88,40.89,1140300.0,29.1534,29.1819,29.1107,29.1178,1140300.0
2013-09-12 11:00:00,40.89,40.92,40.81,40.82,1276100.0,29.1178,29.1391,29.0608,29.0679,1276100.0
2013-09-12 11:30:00,40.82,40.85,40.68,40.76,1566300.0,29.0679,29.0893,28.9682,29.0252,1566300.0
2013-09-12 12:00:00,40.75,40.75,40.64,40.68,921400.0,29.0181,29.0181,28.9397,28.9682,921400.0
2013-09-12 12:30:00,40.68,40.71,40.65,40.7,682400.0,28.9682,28.9896,28.9469,28.9825,682400.0
2013-09-12 13:00:00,40.7,40.77,40.66,40.75,857200.0,28.9825,29.0323,28.954,29.0181,857200.0
2013-09-12 13:30:00,40.75,40.77,40.72,40.74,363700.0,29.0181,29.0323,28.9967,29.011,363700.0
2013-09-12 14:00:00,40.74,40.74,40.68,40.7,923700.0,29.011,29.011,28.9682,28.9825,923700.0
2013-09-12 14:30:00,40.71,40.74,40.65,40.74,1131200.0,28.9896,29.011,28.9469,29.011,1131200.0
2013-09-12 15:00:00,40.73,40.74,40.64,40.7,1381800.0,29.0038,29.011,28.9397,28.9825,1381800.0
2013-09-12 15:30:00,40.7,40.7,40.56,40.59,5265500.0,28.9825,28.9825,28.8828,28.9041,5265500.0
2013-09-13 09:30:00,40.63,40.68,40.56,40.65,2208700.0,28.9326,28.9682,28.8828,28.9469,2208700.0
2013-09-13 10:00:00,40.66,40.66,40.58,40.66,2673500.0,28.954,28.954,28.897,28.954,2673500.0
2013-09-13 10:30:00,40.65,40.72,40.65,40.7,1552600.0,28.9469,28.9967,28.9469,28.9825,1552600.0
2013-09-13 11:00:00,40.7,40.78,40.69,40.77,1152600.0,28.9825,29.0394,28.9754,29.0323,1152600.0
2013-09-13 11:30:00,40.77,40.79,40.74,40.77,1775800.0,29.0323,29.0466,29.011,29.0323,1775800.0
2013-09-13 12:00:00,40.77,40.82,40.77,40.81,545600.0,29.0323,29.0679,29.0323,29.0608,545600.0
2013-09-13 12:30:00,40.81,40.82,40.76,40.77,493300.0,29.0608,29.0679,29.0252,29.0323,493300.0
2013-09-13 13:00:00,40.77,40.83,40.77,40.83,326500.0,29.0323,29.075,29.0323,29.075,326500.0
2013-09-13 13:30:00,40.83,40.85,40.79,40.85,565500.0,29.075,29.0893,29.0466,29.0893,565500.0
2013-09-13 14:00:00,40.85,40.88,40.83,40.86,708200.0,29.0893,29.1107,29.075,29.0964,708200.0
2013-09-13 14:30:00,40.85,40.87,40.84,40.87,597700.0,29.0893,29.1035,29.0822,29.1035,597700.0
2013-09-13 15:00:00,40.87,40.93,40.86,40.9,1168900.0,29.1035,29.1463,29.0964,29.1249,1168900.0
2013-09-13 15:30:00,40.91,40.91,40.82,40.88,3797500.0,29.132,29.132,29.0679,29.1107,3797500.0
2013-09-16 09:30:00,41.52,41.6,41.49,41.54,1992800.0,29.5664,29.6234,29.545,29.5806,1992800.0
2013-09-16 10:00:00,41.54,41.56,41.47,41.52,2045400.0,29.5806,29.5949,29.5308,29.5664,2045400.0
2013-09-16 10:30:00,41.52,41.55,41.46,41.47,1555300.0,29.5664,29.5878,29.5237,29.5308,1555300.0
2013-09-16 11:00:00,41.48,41.48,41.44,41.46,1280300.0,29.5379,29.5379,29.5094,29.5237,1280300.0
2013-09-16 11:30:00,41.47,41.49,41.45,41.48,699400.0,29.5308,29.545,29.5166,29.5379,699400.0
2013-09-16 12:00:00,41.48,41.55,41.47,41.52,973700.0,29.5379,29.5878,29.5308,29.5664,973700.0
2013-09-16 12:30:00,41.53,41.53,41.45,41.45,635100.0,29.5735,29.5735,29.5166,29.5166,635100.0
2013-09-16 13:00:00,41.45,41.47,41.4,41.4,416100.0,29.5166,29.5308,29.4809,29.4809,416100.0
2013-09-16 13:30:00,41.41,41.42,41.29,41.4,966600.0,29.4881,29.4952,29.4026,29.4809,966600.0
2013-09-16 14:00:00,41.4,41.4,41.31,41.34,1506500.0,29.4809,29.4809,29.4169,29.4382,1506500.0
2013-09-16 14:30:00,41.34,41.36,41.27,41.32,1480400.0,29.4382,29.4525,29.3884,29.424,1480400.0
2013-09-16 15:00:00,41.31,41.4,41.31,41.32,1437000.0,29.4169,29.4809,29.4169,29.424,1437000.0
2013-09-16 15:30:00,41.32,41.35,41.25,41.32,1971700.0,29.424,29.4453,29.3741,29.424,1971700.0
2013-09-17 09:30:00,41.4,41.43,41.31,41.32,1444700.0,29.4809,29.5023,29.4169,29.424,1444700.0
2013-09-17 10:00:00,41.32,41.32,41.25,41.28,1462500.0,29.424,29.424,29.3741,29.3955,1462500.0
2013-09-17 10:30:00,41.29,41.33,41.28,41.3,1629300.0,29.4026,29.4311,29.3955,29.4097,1629300.0
2013-09-17 11:00:00,41.31,41.35,41.26,41.33,1469400.0,29.4169,29.4453,29.3813,29.4311,1469400.0
2013-09-17 11:30:00,41.33,41.36,41.23,41.23,1944500.0,29.4311,29.4525,29.3599,29.3599,1944500.0
2013-09-17 12:00:00,41.23,41.32,41.21,41.32,3360700.0,29.3599,29.424,29.3456,29.424,3360700.0
2013-09-17 12:30:00,41.32,41.37,41.31,41.35,744700.0,29.424,29.4596,29.4169,29.4453,744700.0
2013-09-17 13:00:00,41.35,41.37,41.32,41.34,532200.0,29.4453,29.4596,29.424,29.4382,532200.0
2013-09-17 13:30:00,41.34,41.34,41.3,41.31,315300.0,29.4382,29.4382,29.4097,29.4169,315300.0
2013-09-17 14:00:00,41.32,41.32,41.23,41.26,602600.0,29.424,29.424,29.3599,29.3813,602600.0
2013-09-17 14:30:00,41.26,41.29,41.23,41.25,621000.0,29.3813,29.4026,29.3599,29.3741,621000.0
2013-09-17 15:00:00,41.25,41.28,41.24,41.26,778000.0,29.3741,29.3955,29.367,29.3813,778000.0
2013-09-17 15:30:00,41.26,41.31,41.21,41.31,3442000.0,29.3813,29.4169,29.3456,29.4169,3442000.0
2013-09-18 09:30:00,41.16,41.16,41.03,41.04,2666600.0,29.31,29.31,29.2175,29.2246,2666600.0
2013-09-18 10:00:00,41.04,41.05,40.94,40.94,1512700.0,29.2246,29.2317,29.1534,29.1534,1512700.0
2013-09-18 10:30:00,40.95,41.02,40.94,41.02,1065800.0,29.1605,29.2103,29.1534,29.2103,1065800.0
2013-09-18 11:00:00,41.02,41.07,41.01,41.03,1078600.0,29.2103,29.246,29.2032,29.2175,1078600.0
2013-09-18 11:30:00,41.02,41.06,41.01,41.01,761400.0,29.2103,29.2388,29.2032,29.2032,761400.0
2013-09-18 12:00:00,41.02,41.04,41.0,41.04,257800.0,29.2103,29.2246,29.1961,29.2246,257800.0
2013-09-18 12:30:00,41.04,41.23,41.03,41.19,843500.0,29.2246,29.3599,29.2175,29.3314,843500.0
2013-09-18 13:00:00,41.18,41.42,41.18,41.36,2381900.0,29.3243,29.4952,29.3243,29.4525,2381900.0
2013-09-18 13:30:00,41.35,41.36,41.21,41.21,1589800.0,29.4453,29.4525,29.3456,29.3456,1589800.0
2013-09-18 14:00:00,41.22,42.41,41.22,42.3,8845500.0,29.3528,30.2002,29.3528,30.1218,8845500.0
2013-09-18 14:30:00,42.3,42.82,42.25,42.81,4217200.0,30.1218,30.4921,30.0862,30.485,4217200.0
2013-09-18 15:00:00,42.81,42.93,42.66,42.8,2785800.0,30.485,30.5705,30.3782,30.4779,2785800.0
2013-09-18 15:30:00,42.81,43.01,42.8,42.96,2075900.0,30.485,30.6274,30.4779,30.5918,2075900.0
2013-09-19 09:30:00,42.77,42.89,42.59,42.66,2983600.0,30.4565,30.542,30.3283,30.3782,2983600.0
2013-09-19 10:00:00,42.67,42.7,42.58,42.64,3951800.0,30.3853,30.4067,30.3212,30.3639,3951800.0
2013-09-19 10:30:00,42.64,42.64,42.55,42.62,3583700.0,30.3639,30.3639,30.2999,30.3497,3583700.0
2013-09-19 11:00:00,42.62,42.66,42.55,42.61,2857700.0,30.3497,30.3782,30.2999,30.3426,2857700.0
2013-09-19 11:30:00,42.61,42.63,42.56,42.62,1527600.0,30.3426,30.3568,30.307,30.3497,1527600.0
2013-09-19 12:00:00,42.63,42.75,42.62,42.75,2035100.0,30.3568,30.4423,30.3497,30.4423,2035100.0
2013-09-19 12:30:00,42.75,42.76,42.71,42.72,1519800.0,30.4423,30.4494,30.4138,30.4209,1519800.0
2013-09-19 13:00:00,42.72,42.75,42.62,42.71,1763000.0,30.4209,30.4423,30.3497,30.4138,1763000.0
2013-09-19 13:30:00,42.71,42.71,42.54,42.59,1254800.0,30.4138,30.4138,30.2927,30.3283,1254800.0
2013-09-19 14:00:00,42.58,42.66,42.52,42.63,983700.0,30.3212,30.3782,30.2785,30.3568,983700.0
2013-09-19 14:30:00,42.63,42.77,42.62,42.77,1903300.0,30.3568,30.4565,30.3497,30.4565,1903300.0
2013-09-19 15:00:00,42.77,42.89,42.76,42.89,1682700.0,30.4565,30.542,30.4494,30.542,1682700.0
2013-09-19 15:30:00,42.89,42.9,42.79,42.79,2861400.0,30.542,30.5491,30.4708,30.4708,2861400.0
2013-09-20 09:30:00,42.61,42.61,42.17,42.23,2814000.0,30.3426,30.3426,30.0293,30.072,2814000.0
2013-09-20 10:00:00,42.24,42.27,42.16,42.24,1439000.0,30.0791,30.1005,30.0221,30.0791,1439000.0
2013-09-20 10:30:00,42.24,42.25,42.14,42.21,1639500.0,30.0791,30.0862,30.0079,30.0577,1639500.0
2013-09-20 11:00:00,42.2,42.23,42.12,42.18,2092900.0,30.0506,30.072,29.9937,30.0364,2092900.0
2013-09-20 11:30:00,42.18,42.2,42.0,42.0,1383200.0,30.0364,30.0506,29.9082,29.9082,1383200.0
2013-09-20 12:00:00,42.0,42.24,41.93,41.97,1703200.0,29.9082,30.0791,29.8584,29.8868,1703200.0
2013-09-20 12:30:00,41.97,42.1,41.94,42.05,902300.0,29.8868,29.9794,29.8655,29.9438,902300.0
2013-09-20 13:00:00,42.05,42.07,41.96,41.98,855300.0,29.9438,29.9581,29.8797,29.894,855300.0
2013-09-20 13:30:00,41.98,42.02,41.92,41.92,522700.0,29.894,29.9224,29.8512,29.8512,522700.0
2013-09-20 14:00:00,41.93,41.95,41.87,41.95,551700.0,29.8584,29.8726,29.8156,29.8726,551700.0
2013-09-20 14:30:00,41.95,41.96,41.87,41.89,859200.0,29.8726,29.8797,29.8156,29.8299,859200.0
2013-09-20 15:00:00,41.89,41.92,41.74,41.74,1401900.0,29.8299,29.8512,29.7231,29.7231,1401900.0
2013-09-20 15:30:00,41.75,41.89,41.71,41.77,2619500.0,29.7302,29.8299,29.7017,29.7444,2619500.0
2013-09-23 09:30:00,41.56,41.58,41.45,41.52,2152500.0,29.8401,29.8544,29.7611,29.8113,2152500.0
2013-09-23 10:00:00,41.52,41.67,41.52,41.64,2469400.0,29.8113,29.919,29.8113,29.8975,2469400.0
2013-09-23 10:30:00,41.63,41.69,41.55,41.55,2856000.0,29.8903,29.9334,29.8329,29.8329,2856000.0
2013-09-23 11:00:00,41.56,41.59,41.5,41.53,1382400.0,29.8401,29.8616,29.797,29.8185,1382400.0
2013-09-23 11:30:00,41.53,41.6,41.53,41.56,988200.0,29.8185,29.8688,29.8185,29.8401,988200.0
2013-09-23 12:00:00,41.56,41.67,41.55,41.65,1352200.0,29.8401,29.919,29.8329,29.9047,1352200.0
2013-09-23 12:30:00,41.66,41.69,41.63,41.67,1866300.0,29.9119,29.9334,29.8903,29.919,1866300.0
2013-09-23 13:00:00,41.67,41.67,41.59,41.67,1211200.0,29.919,29.919,29.8616,29.919,1211200.0
2013-09-23 13:30:00,41.67,41.74,41.65,41.74,1866800.0,29.919,29.9693,29.9047,29.9693,1866800.0
2013-09-23 14:00:00,41.74,41.79,41.7,41.72,905500.0,29.9693,30.0052,29.9406,29.9549,905500.0
2013-09-23 14:30:00,41.72,41.77,41.71,41.76,676700.0,29.9549,29.9908,29.9478,29.9837,676700.0
2013-09-23 15:00:00,41.76,41.76,41.68,41.7,1066800.0,29.9837,29.9837,29.9262,29.9406,1066800.0
2013-09-23 15:30:00,41.7,41.76,41.64,41.64,2606900.0,29.9406,29.9837,29.8975,29.8975,2606900.0
2013-09-24 09:30:00,41.45,41.46,41.24,41.27,2372500.0,29.7611,29.7683,29.6103,29.6318,2372500.0
2013-09-24 10:00:00,41.27,41.29,41.17,41.28,1347700.0,29.6318,29.6462,29.56,29.639,1347700.0
2013-09-24 10:30:00,41.28,41.42,41.26,41.42,1958800.0,29.639,29.7395,29.6247,29.7395,1958800.0
2013-09-24 11:00:00,41.42,41.47,41.4,41.42,1555100.0,29.7395,29.7754,29.7252,29.7395,1555100.0
2013-09-24 11:30:00,41.41,41.49,41.41,41.48,847600.0,29.7324,29.7898,29.7324,29.7826,847600.0
2013-09-24 12:00:00,41.48,41.5,41.43,41.45,495400.0,29.7826,29.797,29.7467,29.7611,495400.0
2013-09-24 12:30:00,41.46,41.52,41.45,41.47,952900.0,29.7683,29.8113,29.7611,29.7754,952900.0
2013-09-24 13:00:00,41.48,41.5,41.43,41.48,708900.0,29.7826,29.797,29.7467,29.7826,708900.0
2013-09-24 13:30:00,41.47,41.52,41.46,41.48,998300.0,29.7754,29.8113,29.7683,29.7826,998300.0
2013-09-24 14:00:00,41.48,41.51,41.38,41.41,701400.0,29.7826,29.8042,29.7108,29.7324,701400.0
2013-09-24 14:30:00,41.4,41.46,41.39,41.43,512700.0,29.7252,29.7683,29.718,29.7467,512700.0
2013-09-24 15:00:00,41.43,41.46,41.36,41.4,640900.0,29.7467,29.7683,29.6965,29.7252,640900.0
2013-09-24 15:30:00,41.4,41.4,41.21,41.24,2018100.0,29.7252,29.7252,29.5888,29.6103,2018100.0
2013-09-25 09:30:00,41.29,41.31,41.08,41.09,3230000.0,29.6462,29.6606,29.4954,29.5026,3230000.0
2013-09-25 10:00:00,41.09,41.13,40.95,41.07,1770400.0,29.5026,29.5313,29.4021,29.4882,1770400.0
2013-09-25 10:30:00,41.07,41.13,41.05,41.08,1317100.0,29.4882,29.5313,29.4739,29.4954,1317100.0
2013-09-25 11:00:00,41.08,41.22,41.05,41.21,956300.0,29.4954,29.5959,29.4739,29.5888,956300.0
2013-09-25 11:30:00,41.21,41.3,41.19,41.26,887600.0,29.5888,29.6534,29.5744,29.6247,887600.0
2013-09-25 12:00:00,41.26,41.26,41.13,41.19,876700.0,29.6247,29.6247,29.5313,29.5744,876700.0
2013-09-25 12:30:00,41.19,41.21,41.14,41.18,555200.0,29.5744,29.5888,29.5385,29.5672,555200.0
2013-09-25 13:00:00,41.18,41.22,41.11,41.15,638600.0,29.5672,29.5959,29.517,29.5457,638600.0
2013-09-25 13:30:00,41.14,41.14,40.94,41.04,1140000.0,29.5385,29.5385,29.3949,29.4667,1140000.0
2013-09-25 14:00:00,41.04,41.07,40.98,41.0,960200.0,29.4667,29.4882,29.4236,29.438,960200.0
2013-09-25 14:30:00,41.0,41.03,40.94,40.99,911300.0,29.438,29.4595,29.3949,29.4308,911300.0
2013-09-25 15:00:00,40.99,41.08,40.97,40.98,822000.0,29.4308,29.4954,29.4164,29.4236,822000.0
2013-09-25 15:30:00,40.98,41.06,40.96,40.98,1715300.0,29.4236,29.4811,29.4093,29.4236,1715300.0
2013-09-26 09:30:00,41.13,41.27,41.1,41.27,999700.0,29.5313,29.6318,29.5098,29.6318,999700.0
2013-09-26 10:00:00,41.27,41.3,41.18,41.19,2035400.0,29.6318,29.6534,29.5672,29.5744,2035400.0
2013-09-26 10:30:00,41.19,41.22,41.0,41.02,899600.0,29.5744,29.5959,29.438,29.4523,899600.0
2013-09-26 11:00:00,41.02,41.07,40.96,41.04,805400.0,29.4523,29.4882,29.4093,29.4667,805400.0
2013-09-26 11:30:00,41.04,41.09,41.02,41.08,754400.0,29.4667,29.5026,29.4523,29.4954,754400.0
2013-09-26 12:00:00,41.08,41.12,41.04,41.11,703800.0,29.4954,29.5241,29.4667,29.517,703800.0
2013-09-26 12:30:00,41.11,41.14,41.08,41.09,776200.0,29.517,29.5385,29.4954,29.5026,776200.0
2013-09-26 13:00:00,41.09,41.14,41.07,41.07,303800.0,29.5026,29.5385,29.4882,29.4882,303800.0
2013-09-26 13:30:00,41.08,41.08,40.91,40.96,404800.0,29.4954,29.4954,29.3734,29.4093,404800.0
2013-09-26 14:00:00,40.96,40.96,40.85,40.93,1034200.0,29.4093,29.4093,29.3303,29.3877,1034200.0
2013-09-26 14:30:00,40.93,40.95,40.86,40.94,500700.0,29.3877,29.4021,29.3375,29.3949,500700.0
2013-09-26 15:00:00,40.93,40.98,40.9,40.94,591500.0,29.3877,29.4236,29.3662,29.3949,591500.0
2013-09-26 15:30:00,40.93,41.11,40.92,41.09,1763700.0,29.3877,29.517,29.3805,29.5026,1763700.0
2013-09-27 09:30:00,40.72,40.77,40.65,40.67,3092400.0,29.2369,29.2728,29.1867,29.201,3092400.0
2013-09-27 10:00:00,40.67,40.72,40.63,40.69,752700.0,29.201,29.2369,29.1723,29.2154,752700.0
2013-09-27 10:30:00,40.7,40.71,40.61,40.65,1369900.0,29.2226,29.2298,29.158,29.1867,1369900.0
2013-09-27 11:00:00,40.65,40.66,40.53,40.58,1729500.0,29.1867,29.1939,29.1005,29.1364,1729500.0
2013-09-27 11:30:00,40.58,40.65,40.57,40.6,1184600.0,29.1364,29.1867,29.1292,29.1508,1184600.0
2013-09-27 12:00:00,40.6,40.66,40.58,40.65,812200.0,29.1508,29.1939,29.1364,29.1867,812200.0
2013-09-27 12:30:00,40.65,40.67,40.56,40.57,2366300.0,29.1867,29.201,29.1221,29.1292,2366300.0
2013-09-27 13:00:00,40.57,40.58,40.5,40.51,530700.0,29.1292,29.1364,29.079,29.0862,530700.0
2013-09-27 13:30:00,40.51,40.55,40.49,40.51,596700.0,29.0862,29.1149,29.0718,29.0862,596700.0
2013-09-27 14:00:00,40.51,40.53,40.41,40.47,1068100.0,29.0862,29.1005,29.0144,29.0574,1068100.0
2013-09-27 14:30:00,40.46,40.51,40.42,40.46,819400.0,29.0503,29.0862,29.0215,29.0503,819400.0
2013-09-27 15:00:00,40.45,40.48,40.43,40.46,577400.0,29.0431,29.0646,29.0287,29.0503,577400.0
2013-09-27 15:30:00,40.46,40.55,40.44,40.51,1323500.0,29.0503,29.1149,29.0359,29.0862,1323500.0
2013-09-30 09:30:00,39.98,40.14,39.86,40.04,3892100.0,28.7056,28.8205,28.6195,28.7487,3892100.0
2013-09-30 10:00:00,40.05,40.18,40.04,40.13,2528500.0,28.7559,28.8492,28.7487,28.8133,2528500.0
2013-09-30 10:30:00,40.14,40.23,40.12,40.19,1873200.0,28.8205,28.8851,28.8061,28.8564,1873200.0
2013-09-30 11:00:00,40.19,40.24,40.15,40.19,1433700.0,28.8564,28.8923,28.8277,28.8564,1433700.0
2013-09-30 11:30:00,40.2,40.25,40.19,40.25,1326900.0,28.8636,28.8995,28.8564,28.8995,1326900.0
2013-09-30 12:00:00,40.25,40.25,40.16,40.16,726900.0,28.8995,28.8995,28.8349,28.8349,726900.0
2013-09-30 12:30:00,40.17,40.23,40.17,40.19,837100.0,28.842,28.8851,28.842,28.8564,837100.0
2013-09-30 13:00:00,40.19,40.29,40.18,40.23,1109800.0,28.8564,28.9282,28.8492,28.8851,1109800.0
2013-09-30 13:30:00,40.23,40.31,40.18,40.2,1412300.0,28.8851,28.9426,28.8492,28.8636,1412300.0
2013-09-30 14:00:00,40.2,40.26,40.18,40.2,1520100.0,28.8636,28.9067,28.8492,28.8636,1520100.0
2013-09-30 14:30:00,40.2,40.27,40.18,40.22,1955500.0,28.8636,28.9138,28.8492,28.8779,1955500.0
2013-09-30 15:00:00,40.21,40.22,40.08,40.14,1618300.0,28.8708,28.8779,28.7774,28.8205,1618300.0
2013-09-30 15:30:00,40.14,40.16,40.05,40.15,3700600.0,28.8205,28.8349,28.7559,28.8277,3700600.0
2013-10-01 09:30:00,40.4,40.59,40.39,40.5,2820500.0,29.0072,29.1436,29.0,29.079,2820500.0
2013-10-01 10:00:00,40.5,40.58,40.46,40.54,1648600.0,29.079,29.1364,29.0503,29.1077,1648600.0
2013-10-01 10:30:00,40.54,40.72,40.53,40.7,1605500.0,29.1077,29.2369,29.1005,29.2226,1605500.0
2013-10-01 11:00:00,40.71,40.74,40.65,40.65,1155500.0,29.2298,29.2513,29.1867,29.1867,1155500.0
2013-10-01 11:30:00,40.66,40.78,40.66,40.76,827800.0,29.1939,29.28,29.1939,29.2657,827800.0
2013-10-01 12:00:00,40.75,40.79,40.72,40.76,530200.0,29.2585,29.2872,29.2369,29.2657,530200.0
2013-10-01 12:30:00,40.76,40.77,40.71,40.73,790300.0,29.2657,29.2728,29.2298,29.2441,790300.0
2013-10-01 13:00:00,40.73,40.76,40.71,40.72,684700.0,29.2441,29.2657,29.2298,29.2369,684700.0
2013-10-01 13:30:00,40.71,40.73,40.68,40.72,444400.0,29.2298,29.2441,29.2082,29.2369,444400.0
2013-10-01 14:00:00,40.71,40.72,40.61,40.65,1071700.0,29.2298,29.2369,29.158,29.1867,1071700.0
2013-10-01 14:30:00,40.64,40.72,40.63,40.69,721600.0,29.1795,29.2369,29.1723,29.2154,721600.0
2013-10-01 15:00:00,40.69,40.77,40.65,40.77,891700.0,29.2154,29.2728,29.1867,29.2728,891700.0
2013-10-01 15:30:00,40.77,40.94,40.77,40.93,3024800.0,29.2728,29.3949,29.2728,29.3877,3024800.0
2013-10-02 09:30:00,40.72,40.85,40.66,40.76,1581700.0,29.2369,29.3303,29.1939,29.2657,1581700.0
2013-10-02 10:00:00,40.76,40.77,40.61,40.71,1191300.0,29.2657,29.2728,29.158,29.2298,1191300.0
2013-10-02 10:30:00,40.71,40.88,40.68,40.85,632100.0,29.2298,29.3518,29.2082,29.3303,632100.0
2013-10-02 11:00:00,40.85,40.94,40.85,40.89,525200.0,29.3303,29.3949,29.3303,29.359,525200.0
2013-10-02 11:30:00,40.9,40.93,40.8,40.85,1412000.0,29.3662,29.3877,29.2944,29.3303,1412000.0
2013-10-02 12:00:00,40.84,40.94,40.84,40.87,444200.0,29.3231,29.3949,29.3231,29.3446,444200.0
2013-10-02 12:30:00,40.87,40.95,40.86,40.94,638700.0,29.3446,29.4021,29.3375,29.3949,638700.0
2013-10-02 13:00:00,40.94,41.04,40.93,41.04,404900.0,29.3949,29.4667,29.3877,29.4667,404900.0
2013-10-02 13:30:00,41.03,41.05,41.01,41.01,532000.0,29.4595,29.4739,29.4452,29.4452,532000.0
2013-10-02 14:00:00,41.01,41.02,40.92,40.99,493600.0,29.4452,29.4523,29.3805,29.4308,493600.0
2013-10-02 14:30:00,40.98,41.0,40.86,40.91,543200.0,29.4236,29.438,29.3375,29.3734,543200.0
2013-10-02 15:00:00,40.91,40.97,40.88,40.95,507900.0,29.3734,29.4164,29.3518,29.4021,507900.0
2013-10-02 15:30:00,40.95,41.11,40.95,41.08,1395900.0,29.4021,29.517,29.4021,29.4954,1395900.0
2013-10-03 09:30:00,41.25,41.37,41.15,41.23,1459300.0,29.6175,29.7036,29.5457,29.6031,1459300.0
2013-10-03 10:00:00,41.22,41.25,41.07,41.11,1858200.0,29.5959,29.6175,29.4882,29.517,1858200.0
2013-10-03 10:30:00,41.11,41.11,40.97,41.05,952400.0,29.517,29.517,29.4164,29.4739,952400.0
2013-10-03 11:00:00,41.04,41.05,40.95,40.95,1050300.0,29.4667,29.4739,29.4021,29.4021,1050300.0
2013-10-03 11:30:00,40.95,40.99,40.71,40.72,1697300.0,29.4021,29.4308,29.2298,29.2369,1697300.0
2013-10-03 12:00:00,40.72,40.8,40.67,40.76,986800.0,29.2369,29.2944,29.201,29.2657,986800.0
2013-10-03 12:30:00,40.76,40.93,40.75,40.92,619000.0,29.2657,29.3877,29.2585,29.3805,619000.0
2013-10-03 13:00:00,40.92,41.05,40.88,41.04,1199800.0,29.3805,29.4739,29.3518,29.4667,1199800.0
2013-10-03 13:30:00,41.05,41.07,40.95,41.06,522500.0,29.4739,29.4882,29.4021,29.4811,522500.0
2013-10-03 14:00:00,41.05,41.05,40.86,41.0,1388600.0,29.4739,29.4739,29.3375,29.438,1388600.0
2013-10-03 14:30:00,41.0,41.05,40.93,41.01,695000.0,29.438,29.4739,29.3877,29.4452,695000.0
2013-10-03 15:00:00,41.01,41.03,40.96,41.02,721600.0,29.4452,29.4595,29.4093,29.4523,721600.0
2013-10-03 15:30:00,41.01,41.07,40.93,40.98,1366500.0,29.4452,29.4882,29.3877,29.4236,1366500.0
2013-10-04 09:30:00,41.09,41.24,41.01,41.23,2055000.0,29.5026,29.6103,29.4452,29.6031,2055000.0
2013-10-04 10:00:00,41.23,41.36,41.23,41.33,5121700.0,29.6031,29.6965,29.6031,29.6749,5121700.0
2013-10-04 10:30:00,41.33,41.44,41.3,41.32,1300000.0,29.6749,29.7539,29.6534,29.6677,1300000.0
2013-10-04 11:00:00,41.32,41.33,41.24,41.3,792000.0,29.6677,29.6749,29.6103,29.6534,792000.0
2013-10-04 11:30:00,41.3,41.4,41.3,41.39,785400.0,29.6534,29.7252,29.6534,29.718,785400.0
2013-10-04 12:00:00,41.38,41.47,41.35,41.46,504300.0,29.7108,29.7754,29.6893,29.7683,504300.0
2013-10-04 12:30:00,41.45,41.47,41.4,41.42,227700.0,29.7611,29.7754,29.7252,29.7395,227700.0
2013-10-04 13:00:00,41.42,41.44,41.4,41.44,349300.0,29.7395,29.7539,29.7252,29.7539,349300.0
2013-10-04 13:30:00,41.44,41.48,41.41,41.42,386600.0,29.7539,29.7826,29.7324,29.7395,386600.0
2013-10-04 14:00:00,41.42,41.49,41.41,41.47,925600.0,29.7395,29.7898,29.7324,29.7754,925600.0
2013-10-04 14:30:00,41.47,41.56,41.45,41.52,498900.0,29.7754,29.8401,29.7611,29.8113,498900.0
2013-10-04 15:00:00,41.51,41.54,41.44,41.48,698200.0,29.8042,29.8257,29.7539,29.7826,698200.0
2013-10-04 15:30:00,41.48,41.51,41.41,41.51,908400.0,29.7826,29.8042,29.7324,29.8042,908400.0
2013-10-07 09:30:00,41.0,41.15,40.94,41.11,1175500.0,29.438,29.5457,29.3949,29.517,1175500.0
2013-10-07 10:00:00,41.11,41.23,41.06,41.18,825400.0,29.517,29.6031,29.4811,29.5672,825400.0
2013-10-07 10:30:00,41.18,41.21,41.15,41.17,1757800.0,29.5672,29.5888,29.5457,29.56,1757800.0
2013-10-07 11:00:00,41.18,41.22,41.14,41.2,1682400.0,29.5672,29.5959,29.5385,29.5816,1682400.0
2013-10-07 11:30:00,41.19,41.28,41.18,41.25,555300.0,29.5744,29.639,29.5672,29.6175,555300.0
2013-10-07 12:00:00,41.25,41.28,41.22,41.22,362500.0,29.6175,29.639,29.5959,29.5959,362500.0
2013-10-07 12:30:00,41.23,41.27,41.17,41.21,452300.0,29.6031,29.6318,29.56,29.5888,452300.0
2013-10-07 13:00:00,41.2,41.28,41.2,41.24,398700.0,29.5816,29.639,29.5816,29.6103,398700.0
2013-10-07 13:30:00,41.25,41.32,41.22,41.31,631600.0,29.6175,29.6677,29.5959,29.6606,631600.0
2013-10-07 14:00:00,41.32,41.36,41.22,41.24,999900.0,29.6677,29.6965,29.5959,29.6103,999900.0
2013-10-07 14:30:00,41.25,41.27,41.18,41.23,1401600.0,29.6175,29.6318,29.5672,29.6031,1401600.0
2013-10-07 15:00:00,41.23,41.24,41.14,41.15,1521200.0,29.6031,29.6103,29.5385,29.5457,1521200.0
2013-10-07 15:30:00,41.15,41.17,41.07,41.12,3382500.0,29.5457,29.56,29.4882,29.5241,3382500.0
2013-10-08 09:30:00,41.29,41.34,41.19,41.29,2953900.0,29.6462,29.6821,29.5744,29.6462,2953900.0
2013-10-08 10:00:00,41.3,41.3,41.21,41.25,2075500.0,29.6534,29.6534,29.5888,29.6175,2075500.0
2013-10-08 10:30:00,41.25,41.25,41.08,41.12,2154000.0,29.6175,29.6175,29.4954,29.5241,2154000.0
2013-10-08 11:00:00,41.11,41.16,41.02,41.04,1838500.0,29.517,29.5529,29.4523,29.4667,1838500.0
2013-10-08 11:30:00,41.04,41.04,40.91,40.98,1186300.0,29.4667,29.4667,29.3734,29.4236,1186300.0
2013-10-08 12:00:00,40.98,41.0,40.83,40.84,1203600.0,29.4236,29.438,29.3159,29.3231,1203600.0
2013-10-08 12:30:00,40.83,40.91,40.77,40.88,1373900.0,29.3159,29.3734,29.2728,29.3518,1373900.0
2013-10-08 13:00:00,40.88,40.91,40.79,40.88,1118200.0,29.3518,29.3734,29.2872,29.3518,1118200.0
2013-10-08 13:30:00,40.88,40.9,40.8,40.8,1075600.0,29.3518,29.3662,29.2944,29.2944,1075600.0
2013-10-08 14:00:00,40.8,40.84,40.72,40.81,1899800.0,29.2944,29.3231,29.2369,29.3016,1899800.0
2013-10-08 14:30:00,40.81,40.84,40.7,40.78,1403400.0,29.3016,29.3231,29.2226,29.28,1403400.0
2013-10-08 15:00:00,40.78,40.91,40.72,40.88,1289300.0,29.28,29.3734,29.2369,29.3518,1289300.0
2013-10-08 15:30:00,40.89,40.91,40.7,40.74,3271200.0,29.359,29.3734,29.2226,29.2513,3271200.0
2013-10-09 09:30:00,41.05,41.09,40.86,41.0,2584700.0,29.4739,29.5026,29.3375,29.438,2584700.0
2013-10-09 10:00:00,41.0,41.06,40.86,40.99,2658000.0,29.438,29.4811,29.3375,29.4308,2658000.0
2013-10-09 10:30:00,40.99,41.07,40.89,40.89,1613100.0,29.4308,29.4882,29.359,29.359,1613100.0
2013-10-09 11:00:00,40.9,40.97,40.7,40.76,1255000.0,29.3662,29.4164,29.2226,29.2657,1255000.0
2013-10-09 11:30:00,40.76,40.94,40.76,40.92,858600.0,29.2657,29.3949,29.2657,29.3805,858600.0
2013-10-09 12:00:00,40.93,40.97,40.85,40.86,842900.0,29.3877,29.4164,29.3303,29.3375,842900.0
2013-10-09 12:30:00,40.86,40.93,40.78,40.79,1125300.0,29.3375,29.3877,29.28,29.2872,1125300.0
2013-10-09 13:00:00,40.8,41.03,40.8,40.98,1224800.0,29.2944,29.4595,29.2944,29.4236,1224800.0
2013-10-09 13:30:00,40.99,41.04,40.94,41.01,1297800.0,29.4308,29.4667,29.3949,29.4452,1297800.0
2013-10-09 14:00:00,41.01,41.07,40.88,41.05,1552800.0,29.4452,29.4882,29.3518,29.4739,1552800.0
2013-10-09 14:30:00,41.05,41.14,41.03,41.13,1006500.0,29.4739,29.5385,29.4595,29.5313,1006500.0
2013-10-09 15:00:00,41.12,41.19,41.09,41.14,1261300.0,29.5241,29.5744,29.5026,29.5385,1261300.0
2013-10-09 15:30:00,41.15,41.22,41.01,41.06,2575400.0,29.5457,29.5959,29.4452,29.4811,2575400.0
2013-10-10 09:30:00,41.58,41.73,41.54,41.72,1905800.0,29.8544,29.9621,29.8257,29.9549,1905800.0
2013-10-10 10:00:00,41.72,41.79,41.71,41.76,1471500.0,29.9549,30.0052,29.9478,29.9837,1471500.0
2013-10-10 10:30:00,41.76,41.91,41.73,41.77,1936100.0,29.9837,30.0914,29.9621,29.9908,1936100.0
2013-10-10 11:00:00,41.77,41.79,41.69,41.76,1225400.0,29.9908,30.0052,29.9334,29.9837,1225400.0
2013-10-10 11:30:00,41.76,41.92,41.73,41.91,945600.0,29.9837,30.0985,29.9621,30.0914,945600.0
2013-10-10 12:00:00,41.9,41.93,41.85,41.88,1003900.0,30.0842,30.1057,30.0483,30.0698,1003900.0
2013-10-10 12:30:00,41.87,41.92,41.83,41.87,403100.0,30.0626,30.0985,30.0339,30.0626,403100.0
2013-10-10 13:00:00,41.86,41.86,41.73,41.76,533600.0,30.0555,30.0555,29.9621,29.9837,533600.0
2013-10-10 13:30:00,41.76,41.88,41.71,41.85,572700.0,29.9837,30.0698,29.9478,30.0483,572700.0
2013-10-10 14:00:00,41.85,41.86,41.74,41.77,717200.0,30.0483,30.0555,29.9693,29.9908,717200.0
2013-10-10 14:30:00,41.78,41.81,41.74,41.78,458400.0,29.998,30.0196,29.9693,29.998,458400.0
2013-10-10 15:00:00,41.79,42.07,41.78,42.01,1998600.0,30.0052,30.2062,29.998,30.1632,1998600.0
2013-10-10 15:30:00,42.01,42.04,41.96,41.98,2428200.0,30.1632,30.1847,30.1273,30.1416,2428200.0
2013-10-11 09:30:00,41.72,41.98,41.72,41.98,1548700.0,29.9549,30.1416,29.9549,30.1416,1548700.0
2013-10-11 10:00:00,41.99,42.0,41.91,41.97,1320100.0,30.1488,30.156,30.0914,30.1344,1320100.0
2013-10-11 10:30:00,41.97,41.97,41.82,41.89,566400.0,30.1344,30.1344,30.0267,30.077,566400.0
2013-10-11 11:00:00,41.9,41.95,41.86,41.92,556500.0,30.0842,30.1201,30.0555,30.0985,556500.0
2013-10-11 11:30:00,41.93,42.08,41.93,42.08,635300.0,30.1057,30.2134,30.1057,30.2134,635300.0
2013-10-11 12:00:00,42.07,42.15,42.06,42.12,696800.0,30.2062,30.2637,30.1991,30.2421,696800.0
2013-10-11 12:30:00,42.12,42.13,42.08,42.13,724200.0,30.2421,30.2493,30.2134,30.2493,724200.0
2013-10-11 13:00:00,42.13,42.16,42.04,42.07,1077300.0,30.2493,30.2709,30.1847,30.2062,1077300.0
2013-10-11 13:30:00,42.07,42.08,42.02,42.05,642000.0,30.2062,30.2134,30.1703,30.1919,642000.0
2013-10-11 14:00:00,42.06,42.12,42.04,42.09,291000.0,30.1991,30.2421,30.1847,30.2206,291000.0
2013-10-11 14:30:00,42.09,42.11,42.05,42.1,368600.0,30.2206,30.235,30.1919,30.2278,368600.0
2013-10-11 15:00:00,42.1,42.12,42.01,42.07,676000.0,30.2278,30.2421,30.1632,30.2062,676000.0
2013-10-11 15:30:00,42.07,42.19,42.04,42.15,1698100.0,30.2062,30.2924,30.1847,30.2637,1698100.0
2013-10-14 09:30:00,41.8,41.95,41.71,41.93,1282700.0,30.0124,30.1201,29.9478,30.1057,1282700.0
2013-10-14 10:00:00,41.93,41.98,41.89,41.98,959500.0,30.1057,30.1416,30.077,30.1416,959500.0
2013-10-14 10:30:00,41.97,42.0,41.93,41.98,901600.0,30.1344,30.156,30.1057,30.1416,901600.0
2013-10-14 11:00:00,41.98,42.02,41.95,42.02,1208300.0,30.1416,30.1703,30.1201,30.1703,1208300.0
2013-10-14 11:30:00,42.02,42.17,42.02,42.17,606900.0,30.1703,30.278,30.1703,30.278,606900.0
2013-10-14 12:00:00,42.16,42.18,42.12,42.15,399300.0,30.2709,30.2852,30.2421,30.2637,399300.0
2013-10-14 12:30:00,42.15,42.22,42.15,42.21,597400.0,30.2637,30.3139,30.2637,30.3068,597400.0
2013-10-14 13:00:00,42.21,42.32,42.19,42.32,1010100.0,30.3068,30.3857,30.2924,30.3857,1010100.0
2013-10-14 13:30:00,42.32,42.35,42.29,42.33,3302200.0,30.3857,30.4073,30.3642,30.3929,3302200.0
2013-10-14 14:00:00,42.33,42.45,42.31,42.43,815100.0,30.3929,30.4791,30.3786,30.4647,815100.0
2013-10-14 14:30:00,42.42,42.47,42.34,42.41,1138100.0,30.4575,30.4934,30.4001,30.4504,1138100.0
2013-10-14 15:00:00,42.41,42.51,42.36,42.45,803400.0,30.4504,30.5222,30.4145,30.4791,803400.0
2013-10-14 15:30:00,42.45,42.49,42.35,42.43,1513000.0,30.4791,30.5078,30.4073,30.4647,1513000.0
2013-10-15 09:30:00,42.19,42.26,42.13,42.21,1680300.0,30.2924,30.3427,30.2493,30.3068,1680300.0
2013-10-15 10:00:00,42.22,42.3,42.17,42.24,1437900.0,30.3139,30.3714,30.278,30.3283,1437900.0
2013-10-15 10:30:00,42.24,42.27,42.17,42.19,1108400.0,30.3283,30.3498,30.278,30.2924,1108400.0
2013-10-15 11:00:00,42.19,42.29,42.14,42.24,1162900.0,30.2924,30.3642,30.2565,30.3283,1162900.0
2013-10-15 11:30:00,42.24,42.27,42.1,42.13,1207200.0,30.3283,30.3498,30.2278,30.2493,1207200.0
2013-10-15 12:00:00,42.12,42.14,42.07,42.09,584800.0,30.2421,30.2565,30.2062,30.2206,584800.0
2013-10-15 12:30:00,42.08,42.13,42.03,42.06,543300.0,30.2134,30.2493,30.1775,30.1991,543300.0
2013-10-15 13:00:00,42.06,42.08,41.99,41.99,328700.0,30.1991,30.2134,30.1488,30.1488,328700.0
2013-10-15 13:30:00,42.0,42.09,41.98,42.07,369200.0,30.156,30.2206,30.1416,30.2062,369200.0
2013-10-15 14:00:00,42.07,42.1,41.89,41.89,3387300.0,30.2062,30.2278,30.077,30.077,3387300.0
2013-10-15 14:30:00,41.9,41.92,41.77,41.9,1904900.0,30.0842,30.0985,29.9908,30.0842,1904900.0
2013-10-15 15:00:00,41.9,41.99,41.84,41.92,2033900.0,30.0842,30.1488,30.0411,30.0985,2033900.0
2013-10-15 15:30:00,41.92,41.97,41.83,41.9,2736400.0,30.0985,30.1344,30.0339,30.0842,2736400.0
2013-10-16 09:30:00,42.1,42.33,42.05,42.29,1944300.0,30.2278,30.3929,30.1919,30.3642,1944300.0
2013-10-16 10:00:00,42.3,42.38,42.2,42.24,2722700.0,30.3714,30.4288,30.2996,30.3283,2722700.0
2013-10-16 10:30:00,42.24,42.28,42.16,42.24,1701000.0,30.3283,30.357,30.2709,30.3283,1701000.0
2013-10-16 11:00:00,42.23,42.34,42.18,42.19,1751700.0,30.3211,30.4001,30.2852,30.2924,1751700.0
2013-10-16 11:30:00,42.2,42.29,42.15,42.2,1268700.0,30.2996,30.3642,30.2637,30.2996,1268700.0
2013-10-16 12:00:00,42.19,42.32,42.17,42.27,658800.0,30.2924,30.3857,30.278,30.3498,658800.0
2013-10-16 12:30:00,42.26,42.29,42.2,42.25,1819700.0,30.3427,30.3642,30.2996,30.3355,1819700.0
2013-10-16 13:00:00,42.25,42.4,42.23,42.39,373100.0,30.3355,30.4432,30.3211,30.436,373100.0
2013-10-16 13:30:00,42.39,42.4,42.29,42.3,553200.0,30.436,30.4432,30.3642,30.3714,553200.0
2013-10-16 14:00:00,42.3,42.33,42.21,42.22,587000.0,30.3714,30.3929,30.3068,30.3139,587000.0
2013-10-16 14:30:00,42.22,42.32,42.22,42.27,1593000.0,30.3139,30.3857,30.3139,30.3498,1593000.0
2013-10-16 15:00:00,42.27,42.3,42.22,42.22,559800.0,30.3498,30.3714,30.3139,30.3139,559800.0
2013-10-16 15:30:00,42.21,42.25,42.17,42.23,1624500.0,30.3068,30.3355,30.278,30.3211,1624500.0
2013-10-17 09:30:00,42.18,42.28,42.1,42.25,2578700.0,30.2852,30.357,30.2278,30.3355,2578700.0
2013-10-17 10:00:00,42.25,42.32,42.19,42.25,2436600.0,30.3355,30.3857,30.2924,30.3355,2436600.0
2013-10-17 10:30:00,42.25,42.32,42.23,42.24,556000.0,30.3355,30.3857,30.3211,30.3283,556000.0
2013-10-17 11:00:00,42.24,42.29,42.23,42.26,870000.0,30.3283,30.3642,30.3211,30.3427,870000.0
2013-10-17 11:30:00,42.26,42.4,42.24,42.34,513500.0,30.3427,30.4432,30.3283,30.4001,513500.0
2013-10-17 12:00:00,42.34,42.36,42.29,42.33,494700.0,30.4001,30.4145,30.3642,30.3929,494700.0
2013-10-17 12:30:00,42.32,42.36,42.31,42.35,491700.0,30.3857,30.4145,30.3786,30.4073,491700.0
2013-10-17 13:00:00,42.35,42.37,42.26,42.26,750600.0,30.4073,30.4216,30.3427,30.3427,750600.0
2013-10-17 13:30:00,42.26,42.29,42.25,42.27,674400.0,30.3427,30.3642,30.3355,30.3498,674400.0
2013-10-17 14:00:00,42.27,42.33,42.25,42.31,1473500.0,30.3498,30.3929,30.3355,30.3786,1473500.0
2013-10-17 14:30:00,42.32,42.38,42.31,42.37,1531600.0,30.3857,30.4288,30.3786,30.4216,1531600.0
2013-10-17 15:00:00,42.37,42.39,42.34,42.36,568000.0,30.4216,30.436,30.4001,30.4145,568000.0
2013-10-17 15:30:00,42.35,42.54,42.33,42.5,4064100.0,30.4073,30.5437,30.3929,30.515,4064100.0
2013-10-18 09:30:00,42.69,42.73,42.49,42.72,1834700.0,30.6514,30.6801,30.5078,30.6729,1834700.0
2013-10-18 10:00:00,42.72,42.74,42.61,42.62,910300.0,30.6729,30.6873,30.594,30.6011,910300.0
2013-10-18 10:30:00,42.62,42.67,42.59,42.63,807400.0,30.6011,30.637,30.5796,30.6083,807400.0
2013-10-18 11:00:00,42.63,42.65,42.57,42.6,748500.0,30.6083,30.6227,30.5652,30.5868,748500.0
2013-10-18 11:30:00,42.6,42.65,42.56,42.57,542300.0,30.5868,30.6227,30.5581,30.5652,542300.0
2013-10-18 12:00:00,42.58,42.65,42.55,42.58,1001700.0,30.5724,30.6227,30.5509,30.5724,1001700.0
2013-10-18 12:30:00,42.57,42.64,42.57,42.59,1227500.0,30.5652,30.6155,30.5652,30.5796,1227500.0
2013-10-18 13:00:00,42.6,42.64,42.58,42.61,1165700.0,30.5868,30.6155,30.5724,30.594,1165700.0
2013-10-18 13:30:00,42.61,42.61,42.56,42.59,1213200.0,30.594,30.594,30.5581,30.5796,1213200.0
2013-10-18 14:00:00,42.59,42.6,42.52,42.6,801500.0,30.5796,30.5868,30.5293,30.5868,801500.0
2013-10-18 14:30:00,42.59,42.64,42.55,42.55,1599100.0,30.5796,30.6155,30.5509,30.5509,1599100.0
2013-10-18 15:00:00,42.56,42.58,42.52,42.54,912600.0,30.5581,30.5724,30.5293,30.5437,912600.0
2013-10-18 15:30:00,42.54,42.56,42.47,42.49,2935200.0,30.5437,30.5581,30.4934,30.5078,2935200.0
2013-10-21 09:30:00,42.56,42.59,42.44,42.59,1192500.0,30.5581,30.5796,30.4719,30.5796,1192500.0
2013-10-21 10:00:00,42.59,42.62,42.51,42.54,917100.0,30.5796,30.6011,30.5222,30.5437,917100.0
2013-10-21 10:30:00,42.53,42.55,42.41,42.43,1168500.0,30.5365,30.5509,30.4504,30.4647,1168500.0
2013-10-21 11:00:00,42.43,42.44,42.4,42.42,796300.0,30.4647,30.4719,30.4432,30.4575,796300.0
2013-10-21 11:30:00,42.43,42.43,42.36,42.41,972600.0,30.4647,30.4647,30.4145,30.4504,972600.0
2013-10-21 12:00:00,42.41,42.41,42.35,42.38,523900.0,30.4504,30.4504,30.4073,30.4288,523900.0
2013-10-21 12:30:00,42.38,42.4,42.36,42.4,276600.0,30.4288,30.4432,30.4145,30.4432,276600.0
2013-10-21 13:00:00,42.4,42.43,42.39,42.4,236200.0,30.4432,30.4647,30.436,30.4432,236200.0
2013-10-21 13:30:00,42.41,42.51,42.39,42.5,1057800.0,30.4504,30.5222,30.436,30.515,1057800.0
2013-10-21 14:00:00,42.5,42.5,42.4,42.41,753100.0,30.515,30.515,30.4432,30.4504,753100.0
2013-10-21 14:30:00,42.42,42.45,42.4,42.43,469500.0,30.4575,30.4791,30.4432,30.4647,469500.0
2013-10-21 15:00:00,42.43,42.54,42.42,42.49,1113900.0,30.4647,30.5437,30.4575,30.5078,1113900.0
2013-10-21 15:30:00,42.49,42.52,42.42,42.51,1699800.0,30.5078,30.5293,30.4575,30.5222,1699800.0
2013-10-22 09:30:00,42.76,43.08,42.72,43.08,2906400.0,30.7017,30.9314,30.6729,30.9314,2906400.0
2013-10-22 10:00:00,43.08,43.16,43.07,43.12,1793500.0,30.9314,30.9889,30.9242,30.9601,1793500.0
2013-10-22 10:30:00,43.12,43.13,42.9,42.97,2035300.0,30.9601,30.9673,30.8022,30.8524,2035300.0
2013-10-22 11:00:00,42.97,43.03,42.91,42.94,1262100.0,30.8524,30.8955,30.8094,30.8309,1262100.0
2013-10-22 11:30:00,42.94,43.02,42.9,43.01,600200.0,30.8309,30.8883,30.8022,30.8812,600200.0
2013-10-22 12:00:00,43.02,43.03,42.95,42.99,552600.0,30.8883,30.8955,30.8381,30.8668,552600.0
2013-10-22 12:30:00,42.99,43.0,42.91,42.97,608300.0,30.8668,30.874,30.8094,30.8524,608300.0
2013-10-22 13:00:00,42.97,43.02,42.95,42.99,620700.0,30.8524,30.8883,30.8381,30.8668,620700.0
2013-10-22 13:30:00,42.99,43.04,42.95,43.02,1032900.0,30.8668,30.9027,30.8381,30.8883,1032900.0
2013-10-22 14:00:00,43.03,43.08,43.01,43.03,1248400.0,30.8955,30.9314,30.8812,30.8955,1248400.0
2013-10-22 14:30:00,43.03,43.14,43.02,43.1,1872100.0,30.8955,30.9745,30.8883,30.9458,1872100.0
2013-10-22 15:00:00,43.1,43.13,43.04,43.07,1694000.0,30.9458,30.9673,30.9027,30.9242,1694000.0
2013-10-22 15:30:00,43.07,43.07,42.91,42.94,1508000.0,30.9242,30.9242,30.8094,30.8309,1508000.0
2013-10-23 09:30:00,42.29,42.29,42.05,42.07,2265300.0,30.3642,30.3642,30.1919,30.2062,2265300.0
2013-10-23 10:00:00,42.07,42.16,42.03,42.06,1793200.0,30.2062,30.2709,30.1775,30.1991,1793200.0
2013-10-23 10:30:00,42.06,42.2,42.05,42.14,2042200.0,30.1991,30.2996,30.1919,30.2565,2042200.0
2013-10-23 11:00:00,42.15,42.25,42.13,42.18,1027100.0,30.2637,30.3355,30.2493,30.2852,1027100.0
2013-10-23 11:30:00,42.19,42.26,42.19,42.23,1026300.0,30.2924,30.3427,30.2924,30.3211,1026300.0
2013-10-23 12:00:00,42.23,42.24,42.13,42.14,1446500.0,30.3211,30.3283,30.2493,30.2565,1446500.0
2013-10-23 12:30:00,42.15,42.19,42.12,42.18,1923300.0,30.2637,30.2924,30.2421,30.2852,1923300.0
2013-10-23 13:00:00,42.18,42.2,42.13,42.16,673800.0,30.2852,30.2996,30.2493,30.2709,673800.0
2013-10-23 13:30:00,42.16,42.16,42.08,42.11,566400.0,30.2709,30.2709,30.2134,30.235,566400.0
2013-10-23 14:00:00,42.12,42.13,42.07,42.07,458600.0,30.2421,30.2493,30.2062,30.2062,458600.0
2013-10-23 14:30:00,42.07,42.13,42.04,42.06,666400.0,30.2062,30.2493,30.1847,30.1991,666400.0
2013-10-23 15:00:00,42.06,42.09,42.02,42.02,828900.0,30.1991,30.2206,30.1703,30.1703,828900.0
2013-10-23 15:30:00,42.02,42.07,41.93,41.97,2500900.0,30.1703,30.2062,30.1057,30.1344,2500900.0
2013-10-24 09:30:00,42.13,42.17,41.9,41.97,1946700.0,30.2493,30.278,30.0842,30.1344,1946700.0
2013-10-24 10:00:00,41.97,41.99,41.91,41.94,913600.0,30.1344,30.1488,30.0914,30.1129,913600.0
2013-10-24 10:30:00,41.94,41.97,41.92,41.97,935800.0,30.1129,30.1344,30.0985,30.1344,935800.0
2013-10-24 11:00:00,41.96,42.02,41.94,41.99,612100.0,30.1273,30.1703,30.1129,30.1488,612100.0
2013-10-24 11:30:00,42.0,42.02,41.96,41.99,513900.0,30.156,30.1703,30.1273,30.1488,513900.0
2013-10-24 12:00:00,41.99,41.99,41.9,41.91,1524500.0,30.1488,30.1488,30.0842,30.0914,1524500.0
2013-10-24 12:30:00,41.91,41.92,41.79,41.89,1733100.0,30.0914,30.0985,30.0052,30.077,1733100.0
2013-10-24 13:00:00,41.88,41.89,41.81,41.86,977100.0,30.0698,30.077,30.0196,30.0555,977100.0
2013-10-24 13:30:00,41.85,41.86,41.82,41.85,651900.0,30.0483,30.0555,30.0267,30.0483,651900.0
2013-10-24 14:00:00,41.86,41.88,41.83,41.85,775200.0,30.0555,30.0698,30.0339,30.0483,775200.0
2013-10-24 14:30:00,41.86,41.93,41.84,41.92,973700.0,30.0555,30.1057,30.0411,30.0985,973700.0
2013-10-24 15:00:00,41.91,41.93,41.85,41.86,1453100.0,30.0914,30.1057,30.0483,30.0555,1453100.0
2013-10-24 15:30:00,41.86,41.9,41.82,41.89,3054600.0,30.0555,30.0842,30.0267,30.077,3054600.0
2013-10-25 09:30:00,41.96,41.98,41.81,41.91,1743300.0,30.1273,30.1416,30.0196,30.0914,1743300.0
2013-10-25 10:00:00,41.91,42.0,41.91,41.93,1560700.0,30.0914,30.156,30.0914,30.1057,1560700.0
2013-10-25 10:30:00,41.93,41.96,41.87,41.93,1220800.0,30.1057,30.1273,30.0626,30.1057,1220800.0
2013-10-25 11:00:00,41.94,41.97,41.92,41.95,1230200.0,30.1129,30.1344,30.0985,30.1201,1230200.0
2013-10-25 11:30:00,41.95,42.0,41.93,41.98,1241300.0,30.1201,30.156,30.1057,30.1416,1241300.0
2013-10-25 12:00:00,41.98,42.03,41.95,41.95,955300.0,30.1416,30.1775,30.1201,30.1201,955300.0
2013-10-25 12:30:00,41.96,42.03,41.95,42.02,484700.0,30.1273,30.1775,30.1201,30.1703,484700.0
2013-10-25 13:00:00,42.02,42.07,42.01,42.03,1285800.0,30.1703,30.2062,30.1632,30.1775,1285800.0
2013-10-25 13:30:00,42.03,42.04,42.01,42.02,311700.0,30.1775,30.1847,30.1632,30.1703,311700.0
2013-10-25 14:00:00,42.03,42.07,42.02,42.05,663600.0,30.1775,30.2062,30.1703,30.1919,663600.0
2013-10-25 14:30:00,42.05,42.06,42.02,42.03,552900.0,30.1919,30.1991,30.1703,30.1775,552900.0
2013-10-25 15:00:00,42.03,42.04,41.98,42.02,855500.0,30.1775,30.1847,30.1416,30.1703,855500.0
2013-10-25 15:30:00,42.03,42.14,42.02,42.1,1638300.0,30.1775,30.2565,30.1703,30.2278,1638300.0
2013-10-28 09:30:00,42.07,42.17,42.07,42.15,2721700.0,30.2062,30.278,30.2062,30.2637,2721700.0
2013-10-28 10:00:00,42.15,42.28,42.14,42.21,1174300.0,30.2637,30.357,30.2565,30.3068,1174300.0
2013-10-28 10:30:00,42.2,42.2,42.11,42.12,1098100.0,30.2996,30.2996,30.235,30.2421,1098100.0
2013-10-28 11:00:00,42.12,42.2,42.1,42.2,877700.0,30.2421,30.2996,30.2278,30.2996,877700.0
2013-10-28 11:30:00,42.2,42.22,42.16,42.21,665600.0,30.2996,30.3139,30.2709,30.3068,665600.0
2013-10-28 12:00:00,42.21,42.25,42.2,42.23,288200.0,30.3068,30.3355,30.2996,30.3211,288200.0
2013-10-28 12:30:00,42.23,42.26,42.22,42.26,514400.0,30.3211,30.3427,30.3139,30.3427,514400.0
2013-10-28 13:00:00,42.26,42.26,42.23,42.24,342200.0,30.3427,30.3427,30.3211,30.3283,342200.0
2013-10-28 13:30:00,42.23,42.25,42.21,42.23,928400.0,30.3211,30.3355,30.3068,30.3211,928400.0
2013-10-28 14:00:00,42.23,42.28,42.23,42.28,472300.0,30.3211,30.357,30.3211,30.357,472300.0
2013-10-28 14:30:00,42.27,42.3,42.26,42.27,931600.0,30.3498,30.3714,30.3427,30.3498,931600.0
2013-10-28 15:00:00,42.28,42.28,42.2,42.21,1536100.0,30.357,30.357,30.2996,30.3068,1536100.0
2013-10-28 15:30:00,42.21,42.25,42.18,42.25,1670200.0,30.3068,30.3355,30.2852,30.3355,1670200.0
2013-10-29 09:30:00,42.39,42.45,42.34,42.34,798500.0,30.436,30.4791,30.4001,30.4001,798500.0
2013-10-29 10:00:00,42.35,42.4,42.32,42.39,751500.0,30.4073,30.4432,30.3857,30.436,751500.0
2013-10-29 10:30:00,42.39,42.43,42.32,42.34,740500.0,30.436,30.4647,30.3857,30.4001,740500.0
2013-10-29 11:00:00,42.34,42.39,42.33,42.36,556300.0,30.4001,30.436,30.3929,30.4145,556300.0
2013-10-29 11:30:00,42.37,42.38,42.35,42.37,667200.0,30.4216,30.4288,30.4073,30.4216,667200.0
2013-10-29 12:00:00,42.38,42.42,42.37,42.39,742200.0,30.4288,30.4575,30.4216,30.436,742200.0
2013-10-29 12:30:00,42.39,42.43,42.37,42.38,755500.0,30.436,30.4647,30.4216,30.4288,755500.0
2013-10-29 13:00:00,42.39,42.39,42.32,42.34,627500.0,30.436,30.436,30.3857,30.4001,627500.0
2013-10-29 13:30:00,42.34,42.4,42.34,42.38,334300.0,30.4001,30.4432,30.4001,30.4288,334300.0
2013-10-29 14:00:00,42.39,42.43,42.37,42.41,530300.0,30.436,30.4647,30.4216,30.4504,530300.0
2013-10-29 14:30:00,42.41,42.44,42.4,42.43,539500.0,30.4504,30.4719,30.4432,30.4647,539500.0
2013-10-29 15:00:00,42.43,42.43,42.34,42.37,623000.0,30.4647,30.4647,30.4001,30.4216,623000.0
2013-10-29 15:30:00,42.36,42.38,42.33,42.38,923100.0,30.4145,30.4288,30.3929,30.4288,923100.0
2013-10-30 09:30:00,42.53,42.54,42.44,42.47,1179900.0,30.5365,30.5437,30.4719,30.4934,1179900.0
2013-10-30 10:00:00,42.47,42.48,42.38,42.43,959900.0,30.4934,30.5006,30.4288,30.4647,959900.0
2013-10-30 10:30:00,42.43,42.47,42.4,42.46,742000.0,30.4647,30.4934,30.4432,30.4863,742000.0
2013-10-30 11:00:00,42.46,42.48,42.38,42.41,994400.0,30.4863,30.5006,30.4288,30.4504,994400.0
2013-10-30 11:30:00,42.41,42.44,42.39,42.43,724500.0,30.4504,30.4719,30.436,30.4647,724500.0
2013-10-30 12:00:00,42.43,42.46,42.41,42.43,601900.0,30.4647,30.4863,30.4504,30.4647,601900.0
2013-10-30 12:30:00,42.44,42.48,42.44,42.48,726300.0,30.4719,30.5006,30.4719,30.5006,726300.0
2013-10-30 13:00:00,42.48,42.48,42.4,42.41,588300.0,30.5006,30.5006,30.4432,30.4504,588300.0
2013-10-30 13:30:00,42.4,42.42,42.34,42.34,483800.0,30.4432,30.4575,30.4001,30.4001,483800.0
2013-10-30 14:00:00,42.35,42.47,41.94,41.99,3098700.0,30.4073,30.4934,30.1129,30.1488,3098700.0
2013-10-30 14:30:00,41.98,42.23,41.95,42.22,2400500.0,30.1416,30.3211,30.1201,30.3139,2400500.0
2013-10-30 15:00:00,42.2,42.32,42.15,42.23,1912500.0,30.2996,30.3857,30.2637,30.3211,1912500.0
2013-10-30 15:30:00,42.21,42.3,42.13,42.15,3068100.0,30.3068,30.3714,30.2493,30.2637,3068100.0
2013-10-31 09:30:00,42.36,42.36,42.11,42.13,3862300.0,30.4145,30.4145,30.235,30.2493,3862300.0
2013-10-31 10:00:00,42.13,42.15,42.03,42.07,1516800.0,30.2493,30.2637,30.1775,30.2062,1516800.0
2013-10-31 10:30:00,42.07,42.11,41.99,42.05,1602800.0,30.2062,30.235,30.1488,30.1919,1602800.0
2013-10-31 11:00:00,42.05,42.07,42.0,42.04,1061200.0,30.1919,30.2062,30.156,30.1847,1061200.0
2013-10-31 11:30:00,42.04,42.06,42.0,42.01,431100.0,30.1847,30.1991,30.156,30.1632,431100.0
2013-10-31 12:00:00,42.01,42.07,42.0,42.02,1003900.0,30.1632,30.2062,30.156,30.1703,1003900.0
2013-10-31 12:30:00,42.02,42.11,42.01,42.09,633900.0,30.1703,30.235,30.1632,30.2206,633900.0
2013-10-31 13:00:00,42.09,42.15,42.07,42.15,375700.0,30.2206,30.2637,30.2062,30.2637,375700.0
2013-10-31 13:30:00,42.15,42.16,42.07,42.1,388100.0,30.2637,30.2709,30.2062,30.2278,388100.0
2013-10-31 14:00:00,42.11,42.19,42.08,42.17,578700.0,30.235,30.2924,30.2134,30.278,578700.0
2013-10-31 14:30:00,42.18,42.2,42.07,42.07,682400.0,30.2852,30.2996,30.2062,30.2062,682400.0
2013-10-31 15:00:00,42.08,42.14,41.98,41.98,1598100.0,30.2134,30.2565,30.1416,30.1416,1598100.0
2013-10-31 15:30:00,41.98,42.03,41.85,41.88,5499200.0,30.1416,30.1775,30.0483,30.0698,5499200.0
2013-11-01 09:30:00,41.92,42.05,41.89,42.01,2570200.0,30.0985,30.1919,30.077,30.1632,2570200.0
2013-11-01 10:00:00,42.02,42.05,41.83,41.84,1732700.0,30.1703,30.1919,30.0339,30.0411,1732700.0
2013-11-01 10:30:00,41.85,41.93,41.83,41.89,1188900.0,30.0483,30.1057,30.0339,30.077,1188900.0
2013-11-01 11:00:00,41.9,41.9,41.7,41.75,1139000.0,30.0842,30.0842,29.9406,29.9765,1139000.0
2013-11-01 11:30:00,41.74,41.8,41.64,41.64,1079100.0,29.9693,30.0124,29.8975,29.8975,1079100.0
2013-11-01 12:00:00,41.64,41.71,41.64,41.7,1710500.0,29.8975,29.9478,29.8975,29.9406,1710500.0
2013-11-01 12:30:00,41.69,41.75,41.68,41.69,1501000.0,29.9334,29.9765,29.9262,29.9334,1501000.0
2013-11-01 13:00:00,41.67,41.68,41.58,41.63,955400.0,29.919,29.9262,29.8544,29.8903,955400.0
2013-11-01 13:30:00,41.64,41.73,41.6,41.72,1106200.0,29.8975,29.9621,29.8688,29.9549,1106200.0
2013-11-01 14:00:00,41.72,41.82,41.71,41.78,1587500.0,29.9549,30.0267,29.9478,29.998,1587500.0
2013-11-01 14:30:00,41.78,41.8,41.72,41.73,1184100.0,29.998,30.0124,29.9549,29.9621,1184100.0
2013-11-01 15:00:00,41.73,41.79,41.72,41.78,658300.0,29.9621,30.0052,29.9549,29.998,658300.0
2013-11-01 15:30:00,41.77,41.87,41.77,41.85,2186900.0,29.9908,30.0626,29.9908,30.0483,2186900.0
2013-11-04 09:30:00,41.99,42.09,41.95,42.09,3413100.0,30.1488,30.2206,30.1201,30.2206,3413100.0
2013-11-04 10:00:00,42.09,42.1,42.03,42.04,1821000.0,30.2206,30.2278,30.1775,30.1847,1821000.0
2013-11-04 10:30:00,42.05,42.08,41.99,41.99,808900.0,30.1919,30.2134,30.1488,30.1488,808900.0
2013-11-04 11:00:00,41.99,42.03,41.98,42.01,1593700.0,30.1488,30.1775,30.1416,30.1632,1593700.0
2013-11-04 11:30:00,42.01,42.08,42.0,42.03,1158300.0,30.1632,30.2134,30.156,30.1775,1158300.0
2013-11-04 12:00:00,42.03,42.06,42.02,42.04,579600.0,30.1775,30.1991,30.1703,30.1847,579600.0
2013-11-04 12:30:00,42.03,42.08,42.03,42.04,283300.0,30.1775,30.2134,30.1775,30.1847,283300.0
2013-11-04 13:00:00,42.03,42.06,42.02,42.05,210600.0,30.1775,30.1991,30.1703,30.1919,210600.0
2013-11-04 13:30:00,42.05,42.08,42.03,42.08,173200.0,30.1919,30.2134,30.1775,30.2134,173200.0
2013-11-04 14:00:00,42.08,42.1,42.06,42.08,335400.0,30.2134,30.2278,30.1991,30.2134,335400.0
2013-11-04 14:30:00,42.09,42.09,42.04,42.04,310200.0,30.2206,30.2206,30.1847,30.1847,310200.0
2013-11-04 15:00:00,42.05,42.08,42.01,42.07,408200.0,30.1919,30.2134,30.1632,30.2062,408200.0
2013-11-04 15:30:00,42.07,42.13,42.06,42.11,728400.0,30.2062,30.2493,30.1991,30.235,728400.0
2013-11-05 09:30:00,41.56,41.62,41.37,41.4,3681500.0,29.8401,29.8831,29.7036,29.7252,3681500.0
2013-11-05 10:00:00,41.39,41.45,41.34,41.44,2387900.0,29.718,29.7611,29.6821,29.7539,2387900.0
2013-11-05 10:30:00,41.44,41.58,41.42,41.56,1885200.0,29.7539,29.8544,29.7395,29.8401,1885200.0
2013-11-05 11:00:00,41.56,41.6,41.52,41.52,1092300.0,29.8401,29.8688,29.8113,29.8113,1092300.0
2013-11-05 11:30:00,41.52,41.55,41.49,41.49,517300.0,29.8113,29.8329,29.7898,29.7898,517300.0
2013-11-05 12:00:00,41.49,41.55,41.46,41.54,586600.0,29.7898,29.8329,29.7683,29.8257,586600.0
2013-11-05 12:30:00,41.54,41.55,41.45,41.46,825800.0,29.8257,29.8329,29.7611,29.7683,825800.0
2013-11-05 13:00:00,41.46,41.53,41.44,41.48,682900.0,29.7683,29.8185,29.7539,29.7826,682900.0
2013-11-05 13:30:00,41.48,41.49,41.39,41.39,464900.0,29.7826,29.7898,29.718,29.718,464900.0
2013-11-05 14:00:00,41.39,41.43,41.39,41.4,691300.0,29.718,29.7467,29.718,29.7252,691300.0
2013-11-05 14:30:00,41.41,41.42,41.36,41.38,515800.0,29.7324,29.7395,29.6965,29.7108,515800.0
2013-11-05 15:00:00,41.38,41.42,41.34,41.36,560300.0,29.7108,29.7395,29.6821,29.6965,560300.0
2013-11-05 15:30:00,41.36,41.39,41.27,41.29,2022600.0,29.6965,29.718,29.6318,29.6462,2022600.0
2013-11-06 09:30:00,41.61,41.61,41.47,41.57,2010700.0,29.876,29.876,29.7754,29.8472,2010700.0
2013-11-06 10:00:00,41.57,41.64,41.56,41.6,3515500.0,29.8472,29.8975,29.8401,29.8688,3515500.0
2013-11-06 10:30:00,41.59,41.63,41.53,41.57,908200.0,29.8616,29.8903,29.8185,29.8472,908200.0
2013-11-06 11:00:00,41.56,41.56,41.47,41.54,1446900.0,29.8401,29.8401,29.7754,29.8257,1446900.0
2013-11-06 11:30:00,41.54,41.55,41.48,41.48,397300.0,29.8257,29.8329,29.7826,29.7826,397300.0
2013-11-06 12:00:00,41.48,41.51,41.45,41.48,837600.0,29.7826,29.8042,29.7611,29.7826,837600.0
2013-11-06 12:30:00,41.47,41.51,41.46,41.47,487900.0,29.7754,29.8042,29.7683,29.7754,487900.0
2013-11-06 13:00:00,41.46,41.5,41.44,41.49,610800.0,29.7683,29.797,29.7539,29.7898,610800.0
2013-11-06 13:30:00,41.49,41.5,41.44,41.45,239800.0,29.7898,29.797,29.7539,29.7611,239800.0
2013-11-06 14:00:00,41.44,41.47,41.39,41.4,761100.0,29.7539,29.7754,29.718,29.7252,761100.0
2013-11-06 14:30:00,41.4,41.43,41.39,41.4,1100700.0,29.7252,29.7467,29.718,29.7252,1100700.0
2013-11-06 15:00:00,41.4,41.46,41.39,41.41,655100.0,29.7252,29.7683,29.718,29.7324,655100.0
2013-11-06 15:30:00,41.41,41.44,41.38,41.44,2629400.0,29.7324,29.7539,29.7108,29.7539,2629400.0
2013-11-07 09:30:00,41.53,41.55,41.32,41.34,1111700.0,29.8185,29.8329,29.6677,29.6821,1111700.0
2013-11-07 10:00:00,41.33,41.36,41.04,41.15,1742200.0,29.6749,29.6965,29.4667,29.5457,1742200.0
2013-11-07 10:30:00,41.15,41.15,41.0,41.0,1328700.0,29.5457,29.5457,29.438,29.438,1328700.0
2013-11-07 11:00:00,41.0,41.05,40.92,40.97,1857900.0,29.438,29.4739,29.3805,29.4164,1857900.0
2013-11-07 11:30:00,40.97,41.11,40.94,41.1,1231300.0,29.4164,29.517,29.3949,29.5098,1231300.0
2013-11-07 12:00:00,41.1,41.15,41.04,41.05,557300.0,29.5098,29.5457,29.4667,29.4739,557300.0
2013-11-07 12:30:00,41.06,41.09,41.01,41.02,379600.0,29.4811,29.5026,29.4452,29.4523,379600.0
2013-11-07 13:00:00,41.01,41.03,40.96,40.98,397400.0,29.4452,29.4595,29.4093,29.4236,397400.0
2013-11-07 13:30:00,40.97,40.99,40.86,40.88,1136600.0,29.4164,29.4308,29.3375,29.3518,1136600.0
2013-11-07 14:00:00,40.89,40.9,40.76,40.77,2728000.0,29.359,29.3662,29.2657,29.2728,2728000.0
2013-11-07 14:30:00,40.76,40.87,40.7,40.83,1641000.0,29.2657,29.3446,29.2226,29.3159,1641000.0
2013-11-07 15:00:00,40.84,40.84,40.69,40.69,1806600.0,29.3231,29.3231,29.2154,29.2154,1806600.0
2013-11-07 15:30:00,40.69,40.73,40.63,40.71,3337100.0,29.2154,29.2441,29.1723,29.2298,3337100.0
2013-11-08 09:30:00,40.44,40.48,40.24,40.26,4757800.0,29.0359,29.0646,28.8923,28.9067,4757800.0
2013-11-08 10:00:00,40.26,40.4,40.26,40.3,5359400.0,28.9067,29.0072,28.9067,28.9354,5359400.0
2013-11-08 10:30:00,40.3,40.4,40.3,40.4,4141000.0,28.9354,29.0072,28.9354,29.0072,4141000.0
2013-11-08 11:00:00,40.4,40.46,40.37,40.44,3454100.0,29.0072,29.0503,28.9856,29.0359,3454100.0
2013-11-08 11:30:00,40.45,40.54,40.44,40.49,2184000.0,29.0431,29.1077,29.0359,29.0718,2184000.0
2013-11-08 12:00:00,40.49,40.61,40.49,40.59,1425300.0,29.0718,29.158,29.0718,29.1436,1425300.0
2013-11-08 12:30:00,40.59,40.59,40.52,40.54,1056000.0,29.1436,29.1436,29.0933,29.1077,1056000.0
2013-11-08 13:00:00,40.54,40.57,40.51,40.55,2034700.0,29.1077,29.1292,29.0862,29.1149,2034700.0
2013-11-08 13:30:00,40.55,40.55,40.46,40.46,4937500.0,29.1149,29.1149,29.0503,29.0503,4937500.0
2013-11-08 14:00:00,40.47,40.48,40.43,40.45,1621900.0,29.0574,29.0646,29.0287,29.0431,1621900.0
2013-11-08 14:30:00,40.45,40.46,40.41,40.42,1803400.0,29.0431,29.0503,29.0144,29.0215,1803400.0
2013-11-08 15:00:00,40.42,40.46,40.37,40.43,2465800.0,29.0215,29.0503,28.9856,29.0287,2465800.0
2013-11-08 15:30:00,40.43,40.59,40.42,40.59,8085300.0,29.0287,29.1436,29.0215,29.1436,8085300.0
2013-11-11 09:30:00,40.57,40.62,40.43,40.58,1288400.0,29.1292,29.1651,29.0287,29.1364,1288400.0
2013-11-11 10:00:00,40.58,40.59,40.41,40.42,1680800.0,29.1364,29.1436,29.0144,29.0215,1680800.0
2013-11-11 10:30:00,40.42,40.45,40.35,40.44,999000.0,29.0215,29.0431,28.9713,29.0359,999000.0
2013-11-11 11:00:00,40.45,40.46,40.37,40.42,984800.0,29.0431,29.0503,28.9856,29.0215,984800.0
2013-11-11 11:30:00,40.41,40.42,40.36,40.37,420400.0,29.0144,29.0215,28.9785,28.9856,420400.0
2013-11-11 12:00:00,40.36,40.36,40.3,40.35,365000.0,28.9785,28.9785,28.9354,28.9713,365000.0
2013-11-11 12:30:00,40.34,40.35,40.32,40.34,270500.0,28.9641,28.9713,28.9497,28.9641,270500.0
2013-11-11 13:00:00,40.33,40.38,40.32,40.35,388800.0,28.9569,28.9928,28.9497,28.9713,388800.0
2013-11-11 13:30:00,40.34,40.42,40.33,40.42,555100.0,28.9641,29.0215,28.9569,29.0215,555100.0
2013-11-11 14:00:00,40.41,40.47,40.4,40.41,814400.0,29.0144,29.0574,29.0072,29.0144,814400.0
2013-11-11 14:30:00,40.41,40.44,40.41,40.42,437400.0,29.0144,29.0359,29.0144,29.0215,437400.0
2013-11-11 15:00:00,40.41,40.43,40.38,40.4,733900.0,29.0144,29.0287,28.9928,29.0072,733900.0
2013-11-11 15:30:00,40.39,40.4,40.34,40.38,1177200.0,29.0,29.0072,28.9641,28.9928,1177200.0
2013-11-12 09:30:00,40.35,40.39,40.27,40.37,1736900.0,28.9713,29.0,28.9138,28.9856,1736900.0
2013-11-12 10:00:00,40.37,40.38,40.29,40.31,1359600.0,28.9856,28.9928,28.9282,28.9426,1359600.0
2013-11-12 10:30:00,40.32,40.33,40.24,40.25,662400.0,28.9497,28.9569,28.8923,28.8995,662400.0
2013-11-12 11:00:00,40.26,40.28,40.22,40.26,797000.0,28.9067,28.921,28.8779,28.9067,797000.0
2013-11-12 11:30:00,40.25,40.27,40.14,40.16,934400.0,28.8995,28.9138,28.8205,28.8349,934400.0
2013-11-12 12:00:00,40.16,40.16,40.02,40.02,1592600.0,28.8349,28.8349,28.7343,28.7343,1592600.0
2013-11-12 12:30:00,40.02,40.05,40.0,40.02,1218400.0,28.7343,28.7559,28.72,28.7343,1218400.0
2013-11-12 13:00:00,40.03,40.05,39.99,40.0,510900.0,28.7415,28.7559,28.7128,28.72,510900.0
2013-11-12 13:30:00,40.0,40.0,39.86,39.96,2065200.0,28.72,28.72,28.6195,28.6913,2065200.0
2013-11-12 14:00:00,39.96,39.97,39.9,39.9,508300.0,28.6913,28.6984,28.6482,28.6482,508300.0
2013-11-12 14:30:00,39.9,40.03,39.89,40.01,839900.0,28.6482,28.7415,28.641,28.7272,839900.0
2013-11-12 15:00:00,40.02,40.07,40.01,40.04,503800.0,28.7343,28.7702,28.7272,28.7487,503800.0
2013-11-12 15:30:00,40.05,40.11,40.03,40.1,1530700.0,28.7559,28.799,28.7415,28.7918,1530700.0
2013-11-13 09:30:00,39.8,39.9,39.75,39.88,3069400.0,28.5764,28.6482,28.5405,28.6338,3069400.0
2013-11-13 10:00:00,39.89,39.99,39.84,39.99,2244800.0,28.641,28.7128,28.6051,28.7128,2244800.0
2013-11-13 10:30:00,39.96,40.03,39.95,40.02,3295500.0,28.6913,28.7415,28.6841,28.7343,3295500.0
2013-11-13 11:00:00,40.01,40.02,39.94,39.95,2133600.0,28.7272,28.7343,28.6769,28.6841,2133600.0
2013-11-13 11:30:00,39.95,40.05,39.94,40.04,840700.0,28.6841,28.7559,28.6769,28.7487,840700.0
2013-11-13 12:00:00,40.04,40.12,40.01,40.1,527500.0,28.7487,28.8061,28.7272,28.7918,527500.0
2013-11-13 12:30:00,40.1,40.15,40.07,40.13,831700.0,28.7918,28.8277,28.7702,28.8133,831700.0
2013-11-13 13:00:00,40.14,40.14,40.04,40.08,734900.0,28.8205,28.8205,28.7487,28.7774,734900.0
2013-11-13 13:30:00,40.08,40.1,40.06,40.09,593400.0,28.7774,28.7918,28.7631,28.7846,593400.0
2013-11-13 14:00:00,40.09,40.12,40.08,40.12,528600.0,28.7846,28.8061,28.7774,28.8061,528600.0
2013-11-13 14:30:00,40.11,40.12,40.06,40.06,728400.0,28.799,28.8061,28.7631,28.7631,728400.0
2013-11-13 15:00:00,40.07,40.13,40.06,40.12,578200.0,28.7702,28.8133,28.7631,28.8061,578200.0
2013-11-13 15:30:00,40.13,40.34,40.11,40.26,2220000.0,28.8133,28.9641,28.799,28.9067,2220000.0
2013-11-14 09:30:00,40.29,40.38,40.2,40.38,2148200.0,28.9282,28.9928,28.8636,28.9928,2148200.0
2013-11-14 10:00:00,40.38,40.48,40.29,40.37,1538600.0,28.9928,29.0646,28.9282,28.9856,1538600.0
2013-11-14 10:30:00,40.38,40.58,40.37,40.53,1393100.0,28.9928,29.1364,28.9856,29.1005,1393100.0
2013-11-14 11:00:00,40.53,40.79,40.5,40.67,1191900.0,29.1005,29.2872,29.079,29.201,1191900.0
2013-11-14 11:30:00,40.66,40.69,40.58,40.59,1239800.0,29.1939,29.2154,29.1364,29.1436,1239800.0
2013-11-14 12:00:00,40.59,40.73,40.58,40.72,788700.0,29.1436,29.2441,29.1364,29.2369,788700.0
2013-11-14 12:30:00,40.72,40.76,40.63,40.73,763400.0,29.2369,29.2657,29.1723,29.2441,763400.0
2013-11-14 13:00:00,40.72,40.78,40.72,40.78,491900.0,29.2369,29.28,29.2369,29.28,491900.0
2013-11-14 13:30:00,40.78,40.79,40.73,40.76,533100.0,29.28,29.2872,29.2441,29.2657,533100.0
2013-11-14 14:00:00,40.77,40.86,40.74,40.86,521400.0,29.2728,29.3375,29.2513,29.3375,521400.0
2013-11-14 14:30:00,40.86,40.9,40.84,40.86,914600.0,29.3375,29.3662,29.3231,29.3375,914600.0
2013-11-14 15:00:00,40.85,40.95,40.85,40.93,1365000.0,29.3303,29.4021,29.3303,29.3877,1365000.0
2013-11-14 15:30:00,40.94,40.94,40.86,40.93,1387200.0,29.3949,29.3949,29.3375,29.3877,1387200.0
2013-11-15 09:30:00,41.25,41.63,41.25,41.62,3507700.0,29.6175,29.8903,29.6175,29.8831,3507700.0
2013-11-15 10:00:00,41.62,41.65,41.45,41.6,2362700.0,29.8831,29.9047,29.7611,29.8688,2362700.0
2013-11-15 10:30:00,41.6,41.75,41.58,41.74,1607500.0,29.8688,29.9765,29.8544,29.9693,1607500.0
2013-11-15 11:00:00,41.74,41.79,41.69,41.69,970000.0,29.9693,30.0052,29.9334,29.9334,970000.0
2013-11-15 11:30:00,41.69,41.7,41.62,41.65,828800.0,29.9334,29.9406,29.8831,29.9047,828800.0
2013-11-15 12:00:00,41.65,41.71,41.63,41.69,573800.0,29.9047,29.9478,29.8903,29.9334,573800.0
2013-11-15 12:30:00,41.69,41.71,41.64,41.64,551400.0,29.9334,29.9478,29.8975,29.8975,551400.0
2013-11-15 13:00:00,41.65,41.72,41.64,41.72,617000.0,29.9047,29.9549,29.8975,29.9549,617000.0
2013-11-15 13:30:00,41.72,41.74,41.69,41.69,903000.0,29.9549,29.9693,29.9334,29.9334,903000.0
2013-11-15 14:00:00,41.7,41.76,41.69,41.76,742700.0,29.9406,29.9837,29.9334,29.9837,742700.0
2013-11-15 14:30:00,41.76,41.79,41.75,41.77,1738200.0,29.9837,30.0052,29.9765,29.9908,1738200.0
2013-11-15 15:00:00,41.77,41.79,41.72,41.73,1608400.0,29.9908,30.0052,29.9549,29.9621,1608400.0
2013-11-15 15:30:00,41.73,41.73,41.57,41.6,2209500.0,29.9621,29.9621,29.8472,29.8688,2209500.0
2013-11-18 09:30:00,42.14,42.2,42.08,42.15,2379700.0,30.2565,30.2996,30.2134,30.2637,2379700.0
2013-11-18 10:00:00,42.15,42.16,42.08,42.16,1487500.0,30.2637,30.2709,30.2134,30.2709,1487500.0
2013-11-18 10:30:00,42.16,42.17,42.11,42.15,1085500.0,30.2709,30.278,30.235,30.2637,1085500.0
2013-11-18 11:00:00,42.15,42.2,42.14,42.16,984900.0,30.2637,30.2996,30.2565,30.2709,984900.0
2013-11-18 11:30:00,42.16,42.23,42.16,42.2,681000.0,30.2709,30.3211,30.2709,30.2996,681000.0
2013-11-18 12:00:00,42.2,42.26,42.19,42.2,601100.0,30.2996,30.3427,30.2924,30.2996,601100.0
2013-11-18 12:30:00,42.21,42.24,42.19,42.22,786900.0,30.3068,30.3283,30.2924,30.3139,786900.0
2013-11-18 13:00:00,42.23,42.4,42.21,42.4,696600.0,30.3211,30.4432,30.3068,30.4432,696600.0
2013-11-18 13:30:00,42.4,42.47,42.38,42.43,663000.0,30.4432,30.4934,30.4288,30.4647,663000.0
2013-11-18 14:00:00,42.44,42.46,42.42,42.46,658300.0,30.4719,30.4863,30.4575,30.4863,658300.0
2013-11-18 14:30:00,42.46,42.46,42.31,42.31,710100.0,30.4863,30.4863,30.3786,30.3786,710100.0
2013-11-18 15:00:00,42.32,42.32,42.08,42.13,3015500.0,30.3857,30.3857,30.2134,30.2493,3015500.0
2013-11-18 15:30:00,42.13,42.14,41.99,42.02,3618200.0,30.2493,30.2565,30.1488,30.1703,3618200.0
2013-11-19 09:30:00,42.07,42.11,41.92,41.94,3259200.0,30.2062,30.235,30.0985,30.1129,3259200.0
2013-11-19 10:00:00,41.94,41.99,41.9,41.93,1358900.0,30.1129,30.1488,30.0842,30.1057,1358900.0
2013-11-19 10:30:00,41.93,42.02,41.88,41.91,1024300.0,30.1057,30.1703,30.0698,30.0914,1024300.0
2013-11-19 11:00:00,41.9,41.93,41.72,41.72,1716100.0,30.0842,30.1057,29.9549,29.9549,1716100.0
2013-11-19 11:30:00,41.72,41.8,41.64,41.79,839700.0,29.9549,30.0124,29.8975,30.0052,839700.0
2013-11-19 12:00:00,41.79,41.87,41.76,41.84,2174400.0,30.0052,30.0626,29.9837,30.0411,2174400.0
2013-11-19 12:30:00,41.85,41.87,41.74,41.75,622000.0,30.0483,30.0626,29.9693,29.9765,622000.0
2013-11-19 13:00:00,41.75,41.77,41.65,41.68,492200.0,29.9765,29.9908,29.9047,29.9262,492200.0
2013-11-19 13:30:00,41.67,41.74,41.63,41.64,579700.0,29.919,29.9693,29.8903,29.8975,579700.0
2013-11-19 14:00:00,41.65,41.75,41.61,41.63,1352800.0,29.9047,29.9765,29.876,29.8903,1352800.0
2013-11-19 14:30:00,41.63,41.74,41.63,41.72,1068400.0,29.8903,29.9693,29.8903,29.9549,1068400.0
2013-11-19 15:00:00,41.72,41.83,41.72,41.74,1035400.0,29.9549,30.0339,29.9549,29.9693,1035400.0
2013-11-19 15:30:00,41.73,41.74,41.6,41.63,2420000.0,29.9621,29.9693,29.8688,29.8903,2420000.0
2013-11-20 09:30:00,41.7,41.74,41.48,41.6,2114800.0,29.9406,29.9693,29.7826,29.8688,2114800.0
2013-11-20 10:00:00,41.6,41.76,41.52,41.67,1505800.0,29.8688,29.9837,29.8113,29.919,1505800.0
2013-11-20 10:30:00,41.67,41.68,41.5,41.62,1867600.0,29.919,29.9262,29.797,29.8831,1867600.0
2013-11-20 11:00:00,41.63,41.63,41.54,41.57,550800.0,29.8903,29.8903,29.8257,29.8472,550800.0
2013-11-20 11:30:00,41.57,41.62,41.55,41.59,775100.0,29.8472,29.8831,29.8329,29.8616,775100.0
2013-11-20 12:00:00,41.58,41.62,41.58,41.59,982400.0,29.8544,29.8831,29.8544,29.8616,982400.0
2013-11-20 12:30:00,41.59,41.6,41.51,41.51,376600.0,29.8616,29.8688,29.8042,29.8042,376600.0
2013-11-20 13:00:00,41.51,41.54,41.47,41.48,398700.0,29.8042,29.8257,29.7754,29.7826,398700.0
2013-11-20 13:30:00,41.47,41.52,41.47,41.51,280200.0,29.7754,29.8113,29.7754,29.8042,280200.0
2013-11-20 14:00:00,41.5,41.51,41.2,41.4,3532800.0,29.797,29.8042,29.5816,29.7252,3532800.0
2013-11-20 14:30:00,41.39,41.39,41.15,41.26,1672600.0,29.718,29.718,29.5457,29.6247,1672600.0
2013-11-20 15:00:00,41.26,41.28,41.05,41.08,4646600.0,29.6247,29.639,29.4739,29.4954,4646600.0
2013-11-20 15:30:00,41.08,41.12,41.01,41.09,5701900.0,29.4954,29.5241,29.4452,29.5026,5701900.0
2013-11-21 09:30:00,40.98,41.05,40.89,40.98,2593600.0,29.4236,29.4739,29.359,29.4236,2593600.0
2013-11-21 10:00:00,40.98,41.1,40.94,40.94,1052300.0,29.4236,29.5098,29.3949,29.3949,1052300.0
2013-11-21 10:30:00,40.95,41.04,40.94,41.0,933900.0,29.4021,29.4667,29.3949,29.438,933900.0
2013-11-21 11:00:00,41.0,41.09,40.95,41.09,767300.0,29.438,29.5026,29.4021,29.5026,767300.0
2013-11-21 11:30:00,41.09,41.13,41.06,41.11,675300.0,29.5026,29.5313,29.4811,29.517,675300.0
2013-11-21 12:00:00,41.11,41.12,41.03,41.09,738300.0,29.517,29.5241,29.4595,29.5026,738300.0
2013-11-21 12:30:00,41.1,41.13,41.01,41.02,501200.0,29.5098,29.5313,29.4452,29.4523,501200.0
2013-11-21 13:00:00,41.02,41.1,41.02,41.04,402300.0,29.4523,29.5098,29.4523,29.4667,402300.0
2013-11-21 13:30:00,41.03,41.13,41.03,41.1,534200.0,29.4595,29.5313,29.4595,29.5098,534200.0
2013-11-21 14:00:00,41.1,41.12,41.08,41.09,370300.0,29.5098,29.5241,29.4954,29.5026,370300.0
2013-11-21 14:30:00,41.08,41.13,41.06,41.09,677700.0,29.4954,29.5313,29.4811,29.5026,677700.0
2013-11-21 15:00:00,41.08,41.16,41.07,41.12,786000.0,29.4954,29.5529,29.4882,29.5241,786000.0
2013-11-21 15:30:00,41.11,41.12,41.04,41.1,2074800.0,29.517,29.5241,29.4667,29.5098,2074800.0
2013-11-22 09:30:00,41.12,41.16,41.07,41.11,1748800.0,29.5241,29.5529,29.4882,29.517,1748800.0
2013-11-22 10:00:00,41.11,41.23,41.09,41.21,987400.0,29.517,29.6031,29.5026,29.5888,987400.0
2013-11-22 10:30:00,41.21,41.22,41.14,41.15,966000.0,29.5888,29.5959,29.5385,29.5457,966000.0
2013-11-22 11:00:00,41.14,41.19,41.11,41.14,409300.0,29.5385,29.5744,29.517,29.5385,409300.0
2013-11-22 11:30:00,41.15,41.24,41.14,41.23,420200.0,29.5457,29.6103,29.5385,29.6031,420200.0
2013-11-22 12:00:00,41.23,41.34,41.22,41.3,504900.0,29.6031,29.6821,29.5959,29.6534,504900.0
2013-11-22 12:30:00,41.3,41.35,41.3,41.34,234800.0,29.6534,29.6893,29.6534,29.6821,234800.0
2013-11-22 13:00:00,41.34,41.44,41.34,41.43,304100.0,29.6821,29.7539,29.6821,29.7467,304100.0
2013-11-22 13:30:00,41.43,41.44,41.31,41.33,723200.0,29.7467,29.7539,29.6606,29.6749,723200.0
2013-11-22 14:00:00,41.34,41.38,41.33,41.37,524300.0,29.6821,29.7108,29.6749,29.7036,524300.0
2013-11-22 14:30:00,41.37,41.38,41.35,41.37,480800.0,29.7036,29.7108,29.6893,29.7036,480800.0
2013-11-22 15:00:00,41.36,41.43,41.36,41.4,320000.0,29.6965,29.7467,29.6965,29.7252,320000.0
2013-11-22 15:30:00,41.4,41.41,41.34,41.37,1362100.0,29.7252,29.7324,29.6821,29.7036,1362100.0
2013-11-25 09:30:00,41.39,41.39,41.21,41.31,1606900.0,29.718,29.718,29.5888,29.6606,1606900.0
2013-11-25 10:00:00,41.3,41.32,41.2,41.2,840700.0,29.6534,29.6677,29.5816,29.5816,840700.0
2013-11-25 10:30:00,41.21,41.22,41.14,41.15,902800.0,29.5888,29.5959,29.5385,29.5457,902800.0
2013-11-25 11:00:00,41.14,41.15,41.07,41.1,560600.0,29.5385,29.5457,29.4882,29.5098,560600.0
2013-11-25 11:30:00,41.09,41.14,41.08,41.12,631000.0,29.5026,29.5385,29.4954,29.5241,631000.0
2013-11-25 12:00:00,41.12,41.14,41.09,41.12,733900.0,29.5241,29.5385,29.5026,29.5241,733900.0
2013-11-25 12:30:00,41.11,41.12,41.07,41.07,445500.0,29.517,29.5241,29.4882,29.4882,445500.0
2013-11-25 13:00:00,41.08,41.08,41.04,41.06,747100.0,29.4954,29.4954,29.4667,29.4811,747100.0
2013-11-25 13:30:00,41.05,41.09,41.01,41.08,963900.0,29.4739,29.5026,29.4452,29.4954,963900.0
2013-11-25 14:00:00,41.07,41.08,41.01,41.02,663000.0,29.4882,29.4954,29.4452,29.4523,663000.0
2013-11-25 14:30:00,41.02,41.02,40.96,40.98,1241900.0,29.4523,29.4523,29.4093,29.4236,1241900.0
2013-11-25 15:00:00,40.98,40.98,40.83,40.88,1788800.0,29.4236,29.4236,29.3159,29.3518,1788800.0
2013-11-25 15:30:00,40.87,40.93,40.81,40.88,3398500.0,29.3446,29.3877,29.3016,29.3518,3398500.0
2013-11-26 09:30:00,40.84,40.86,40.71,40.72,2075200.0,29.3231,29.3375,29.2298,29.2369,2075200.0
2013-11-26 10:00:00,40.73,40.75,40.66,40.73,1252300.0,29.2441,29.2585,29.1939,29.2441,1252300.0
2013-11-26 10:30:00,40.72,40.77,40.7,40.77,775400.0,29.2369,29.2728,29.2226,29.2728,775400.0
2013-11-26 11:00:00,40.76,40.8,40.75,40.75,605700.0,29.2657,29.2944,29.2585,29.2585,605700.0
2013-11-26 11:30:00,40.76,40.8,40.73,40.77,829700.0,29.2657,29.2944,29.2441,29.2728,829700.0
2013-11-26 12:00:00,40.77,40.92,40.77,40.84,722100.0,29.2728,29.3805,29.2728,29.3231,722100.0
2013-11-26 12:30:00,40.84,40.88,40.83,40.88,707600.0,29.3231,29.3518,29.3159,29.3518,707600.0
2013-11-26 13:00:00,40.88,40.9,40.86,40.89,502000.0,29.3518,29.3662,29.3375,29.359,502000.0
2013-11-26 13:30:00,40.88,40.96,40.88,40.9,651000.0,29.3518,29.4093,29.3518,29.3662,651000.0
2013-11-26 14:00:00,40.9,40.91,40.85,40.89,1035200.0,29.3662,29.3734,29.3303,29.359,1035200.0
2013-11-26 14:30:00,40.88,40.92,40.87,40.91,682000.0,29.3518,29.3805,29.3446,29.3734,682000.0
2013-11-26 15:00:00,40.9,40.99,40.9,40.98,805500.0,29.3662,29.4308,29.3662,29.4236,805500.0
2013-11-26 15:30:00,40.98,41.02,40.9,40.9,1371100.0,29.4236,29.4523,29.3662,29.3662,1371100.0
2013-11-27 09:30:00,40.96,41.05,40.94,40.96,1773800.0,29.4093,29.4739,29.3949,29.4093,1773800.0
2013-11-27 10:00:00,40.97,41.02,40.89,41.0,870400.0,29.4164,29.4523,29.359,29.438,870400.0
2013-11-27 10:30:00,40.99,41.17,40.99,41.15,962200.0,29.4308,29.56,29.4308,29.5457,962200.0
2013-11-27 11:00:00,41.15,41.21,41.14,41.19,474800.0,29.5457,29.5888,29.5385,29.5744,474800.0
2013-11-27 11:30:00,41.19,41.23,41.16,41.19,803000.0,29.5744,29.6031,29.5529,29.5744,803000.0
2013-11-27 12:00:00,41.19,41.2,41.15,41.17,475300.0,29.5744,29.5816,29.5457,29.56,475300.0
2013-11-27 12:30:00,41.18,41.2,41.08,41.08,560100.0,29.5672,29.5816,29.4954,29.4954,560100.0
2013-11-27 13:00:00,41.08,41.11,41.0,41.05,379700.0,29.4954,29.517,29.438,29.4739,379700.0
2013-11-27 13:30:00,41.05,41.09,41.04,41.06,430400.0,29.4739,29.5026,29.4667,29.4811,430400.0
2013-11-27 14:00:00,41.06,41.1,41.05,41.09,424700.0,29.4811,29.5098,29.4739,29.5026,424700.0
2013-11-27 14:30:00,41.09,41.11,41.06,41.06,419500.0,29.5026,29.517,29.4811,29.4811,419500.0
2013-11-27 15:00:00,41.07,41.13,41.04,41.12,558700.0,29.4882,29.5313,29.4667,29.5241,558700.0
2013-11-27 15:30:00,41.12,41.19,41.09,41.15,867900.0,29.5241,29.5744,29.5026,29.5457,867900.0
2013-11-29 09:30:00,41.45,41.51,41.35,41.49,1188700.0,29.7611,29.8042,29.6893,29.7898,1188700.0
2013-11-29 10:00:00,41.5,41.55,41.49,41.52,975000.0,29.797,29.8329,29.7898,29.8113,975000.0
2013-11-29 10:30:00,41.52,41.55,41.47,41.53,987900.0,29.8113,29.8329,29.7754,29.8185,987900.0
2013-11-29 11:00:00,41.53,41.58,41.5,41.55,653200.0,29.8185,29.8544,29.797,29.8329,653200.0
2013-11-29 11:30:00,41.56,41.6,41.54,41.58,655600.0,29.8401,29.8688,29.8257,29.8544,655600.0
2013-11-29 12:00:00,41.59,41.6,41.56,41.6,1168700.0,29.8616,29.8688,29.8401,29.8688,1168700.0
2013-11-29 12:30:00,41.6,41.61,41.47,41.48,2462100.0,29.8688,29.876,29.7754,29.7826,2462100.0
2013-12-02 09:30:00,41.37,41.45,41.35,41.37,1826800.0,29.7036,29.7611,29.6893,29.7036,1826800.0
2013-12-02 10:00:00,41.38,41.39,41.28,41.31,1717300.0,29.7108,29.718,29.639,29.6606,1717300.0
2013-12-02 10:30:00,41.31,41.33,41.17,41.19,1249000.0,29.6606,29.6749,29.56,29.5744,1249000.0
2013-12-02 11:00:00,41.19,41.2,41.11,41.13,935800.0,29.5744,29.5816,29.517,29.5313,935800.0
2013-12-02 11:30:00,41.14,41.16,41.06,41.12,1242700.0,29.5385,29.5529,29.4811,29.5241,1242700.0
2013-12-02 12:00:00,41.11,41.15,41.11,41.13,477700.0,29.517,29.5457,29.517,29.5313,477700.0
2013-12-02 12:30:00,41.13,41.14,41.05,41.05,587500.0,29.5313,29.5385,29.4739,29.4739,587500.0
2013-12-02 13:00:00,41.04,41.05,40.97,40.98,742000.0,29.4667,29.4739,29.4164,29.4236,742000.0
2013-12-02 13:30:00,40.98,40.99,40.85,40.89,3228500.0,29.4236,29.4308,29.3303,29.359,3228500.0
2013-12-02 14:00:00,40.89,40.91,40.8,40.83,1861200.0,29.359,29.3734,29.2944,29.3159,1861200.0
2013-12-02 14:30:00,40.83,40.84,40.78,40.82,2712300.0,29.3159,29.3231,29.28,29.3087,2712300.0
2013-12-02 15:00:00,40.81,40.82,40.72,40.73,1533200.0,29.3016,29.3087,29.2369,29.2441,1533200.0
2013-12-02 15:30:00,40.73,40.73,40.62,40.71,4887800.0,29.2441,29.2441,29.1651,29.2298,4887800.0
2013-12-03 09:30:00,40.58,40.81,40.57,40.81,2207500.0,29.1364,29.3016,29.1292,29.3016,2207500.0
2013-12-03 10:00:00,40.81,40.87,40.74,40.77,1528600.0,29.3016,29.3446,29.2513,29.2728,1528600.0
2013-12-03 10:30:00,40.77,40.83,40.71,40.71,2272500.0,29.2728,29.3159,29.2298,29.2298,2272500.0
2013-12-03 11:00:00,40.71,40.72,40.46,40.47,2106100.0,29.2298,29.2369,29.0503,29.0574,2106100.0
2013-12-03 11:30:00,40.46,40.52,40.39,40.51,2326100.0,29.0503,29.0933,29.0,29.0862,2326100.0
2013-12-03 12:00:00,40.5,40.55,40.46,40.46,793900.0,29.079,29.1149,29.0503,29.0503,793900.0
2013-12-03 12:30:00,40.46,40.52,40.45,40.47,505500.0,29.0503,29.0933,29.0431,29.0574,505500.0
2013-12-03 13:00:00,40.47,40.48,40.34,40.36,693700.0,29.0574,29.0646,28.9641,28.9785,693700.0
2013-12-03 13:30:00,40.37,40.43,40.37,40.38,598500.0,28.9856,29.0287,28.9856,28.9928,598500.0
2013-12-03 14:00:00,40.38,40.41,40.32,40.39,819100.0,28.9928,29.0144,28.9497,29.0,819100.0
2013-12-03 14:30:00,40.39,40.52,40.37,40.51,594900.0,29.0,29.0933,28.9856,29.0862,594900.0
2013-12-03 15:00:00,40.5,40.5,40.44,40.46,655500.0,29.079,29.079,29.0359,29.0503,655500.0
2013-12-03 15:30:00,40.46,40.55,40.45,40.55,4131300.0,29.0503,29.1149,29.0431,29.1149,4131300.0
2013-12-04 09:30:00,40.37,40.42,40.29,40.39,3388900.0,28.9856,29.0215,28.9282,29.0,3388900.0
2013-12-04 10:00:00,40.39,40.69,40.37,40.63,2584900.0,29.0,29.2154,28.9856,29.1723,2584900.0
2013-12-04 10:30:00,40.63,40.64,40.54,40.59,2537000.0,29.1723,29.1795,29.1077,29.1436,2537000.0
2013-12-04 11:00:00,40.59,40.59,40.43,40.44,3193300.0,29.1436,29.1436,29.0287,29.0359,3193300.0
2013-12-04 11:30:00,40.43,40.48,40.42,40.46,1919000.0,29.0287,29.0646,29.0215,29.0503,1919000.0
2013-12-04 12:00:00,40.45,40.46,40.32,40.38,1139800.0,29.0431,29.0503,28.9497,28.9928,1139800.0
2013-12-04 12:30:00,40.38,40.46,40.38,40.44,623200.0,28.9928,29.0503,28.9928,29.0359,623200.0
2013-12-04 13:00:00,40.44,40.49,40.25,40.25,1090600.0,29.0359,29.0718,28.8995,28.8995,1090600.0
2013-12-04 13:30:00,40.25,40.31,40.16,40.29,918000.0,28.8995,28.9426,28.8349,28.9282,918000.0
2013-12-04 14:00:00,40.29,40.42,40.26,40.36,1030600.0,28.9282,29.0215,28.9067,28.9785,1030600.0
2013-12-04 14:30:00,40.36,40.49,40.36,40.47,740300.0,28.9785,29.0718,28.9785,29.0574,740300.0
2013-12-04 15:00:00,40.48,40.57,40.43,40.57,1038200.0,29.0646,29.1292,29.0287,29.1292,1038200.0
2013-12-04 15:30:00,40.57,40.68,40.53,40.59,3076000.0,29.1292,29.2082,29.1005,29.1436,3076000.0
2013-12-05 09:30:00,40.48,40.63,40.4,40.6,1625500.0,29.0646,29.1723,29.0072,29.1508,1625500.0
2013-12-05 10:00:00,40.59,40.75,40.59,40.64,1038600.0,29.1436,29.2585,29.1436,29.1795,1038600.0
2013-12-05 10:30:00,40.65,40.7,40.58,40.67,1015200.0,29.1867,29.2226,29.1364,29.201,1015200.0
2013-12-05 11:00:00,40.68,40.7,40.59,40.59,1755700.0,29.2082,29.2226,29.1436,29.1436,1755700.0
2013-12-05 11:30:00,40.59,40.66,40.57,40.65,1089600.0,29.1436,29.1939,29.1292,29.1867,1089600.0
2013-12-05 12:00:00,40.65,40.71,40.64,40.67,950000.0,29.1867,29.2298,29.1795,29.201,950000.0
2013-12-05 12:30:00,40.67,40.67,40.61,40.63,977100.0,29.201,29.201,29.158,29.1723,977100.0
2013-12-05 13:00:00,40.63,40.66,40.56,40.59,3834400.0,29.1723,29.1939,29.1221,29.1436,3834400.0
2013-12-05 13:30:00,40.59,40.64,40.56,40.59,2177300.0,29.1436,29.1795,29.1221,29.1436,2177300.0
2013-12-05 14:00:00,40.59,40.62,40.52,40.53,1398700.0,29.1436,29.1651,29.0933,29.1005,1398700.0
2013-12-05 14:30:00,40.54,40.55,40.43,40.45,2044900.0,29.1077,29.1149,29.0287,29.0431,2044900.0
2013-12-05 15:00:00,40.45,40.51,40.44,40.46,2486600.0,29.0431,29.0862,29.0359,29.0503,2486600.0
2013-12-05 15:30:00,40.46,40.53,40.41,40.43,4036000.0,29.0503,29.1005,29.0144,29.0287,4036000.0
2013-12-06 09:30:00,41.05,41.16,41.01,41.07,5424500.0,29.4739,29.5529,29.4452,29.4882,5424500.0
2013-12-06 10:00:00,41.07,41.23,41.05,41.2,2835300.0,29.4882,29.6031,29.4739,29.5816,2835300.0
2013-12-06 10:30:00,41.2,41.27,41.13,41.22,2339800.0,29.5816,29.6318,29.5313,29.5959,2339800.0
2013-12-06 11:00:00,41.23,41.32,41.21,41.3,1020100.0,29.6031,29.6677,29.5888,29.6534,1020100.0
2013-12-06 11:30:00,41.3,41.45,41.3,41.42,1701600.0,29.6534,29.7611,29.6534,29.7395,1701600.0
2013-12-06 12:00:00,41.43,41.43,41.3,41.37,690800.0,29.7467,29.7467,29.6534,29.7036,690800.0
2013-12-06 12:30:00,41.37,41.43,41.36,41.42,578800.0,29.7036,29.7467,29.6965,29.7395,578800.0
2013-12-06 13:00:00,41.43,41.45,41.39,41.39,390600.0,29.7467,29.7611,29.718,29.718,390600.0
2013-12-06 13:30:00,41.39,41.44,41.36,41.37,773700.0,29.718,29.7539,29.6965,29.7036,773700.0
2013-12-06 14:00:00,41.37,41.4,41.35,41.37,543500.0,29.7036,29.7252,29.6893,29.7036,543500.0
2013-12-06 14:30:00,41.38,41.39,41.32,41.35,918200.0,29.7108,29.718,29.6677,29.6893,918200.0
2013-12-06 15:00:00,41.34,41.35,41.27,41.29,851100.0,29.6821,29.6893,29.6318,29.6462,851100.0
2013-12-06 15:30:00,41.29,41.32,41.23,41.31,2362700.0,29.6462,29.6677,29.6031,29.6606,2362700.0
2013-12-09 09:30:00,41.42,41.58,41.36,41.57,1701800.0,29.7395,29.8544,29.6965,29.8472,1701800.0
2013-12-09 10:00:00,41.57,41.58,41.48,41.5,1307800.0,29.8472,29.8544,29.7826,29.797,1307800.0
2013-12-09 10:30:00,41.5,41.51,41.43,41.45,1054800.0,29.797,29.8042,29.7467,29.7611,1054800.0
2013-12-09 11:00:00,41.45,41.45,41.37,41.39,1899900.0,29.7611,29.7611,29.7036,29.718,1899900.0
2013-12-09 11:30:00,41.39,41.41,41.36,41.41,911100.0,29.718,29.7324,29.6965,29.7324,911100.0
2013-12-09 12:00:00,41.41,41.43,41.38,41.39,518700.0,29.7324,29.7467,29.7108,29.718,518700.0
2013-12-09 12:30:00,41.39,41.46,41.39,41.44,997400.0,29.718,29.7683,29.718,29.7539,997400.0
2013-12-09 13:00:00,41.45,41.5,41.44,41.47,689700.0,29.7611,29.797,29.7539,29.7754,689700.0
2013-12-09 13:30:00,41.48,41.5,41.47,41.48,1639600.0,29.7826,29.797,29.7754,29.7826,1639600.0
2013-12-09 14:00:00,41.48,41.5,41.44,41.47,1004600.0,29.7826,29.797,29.7539,29.7754,1004600.0
2013-12-09 14:30:00,41.48,41.51,41.4,41.42,1234300.0,29.7826,29.8042,29.7252,29.7395,1234300.0
2013-12-09 15:00:00,41.41,41.43,41.35,41.36,636900.0,29.7324,29.7467,29.6893,29.6965,636900.0
2013-12-09 15:30:00,41.36,41.42,41.32,41.33,1779000.0,29.6965,29.7395,29.6677,29.6749,1779000.0
2013-12-10 09:30:00,41.18,41.29,41.16,41.23,2791800.0,29.5672,29.6462,29.5529,29.6031,2791800.0
2013-12-10 10:00:00,41.23,41.3,41.22,41.29,1478400.0,29.6031,29.6534,29.5959,29.6462,1478400.0
2013-12-10 10:30:00,41.28,41.34,41.28,41.29,816900.0,29.639,29.6821,29.639,29.6462,816900.0
2013-12-10 11:00:00,41.28,41.32,41.26,41.29,833800.0,29.639,29.6677,29.6247,29.6462,833800.0
2013-12-10 11:30:00,41.29,41.3,41.26,41.29,2024900.0,29.6462,29.6534,29.6247,29.6462,2024900.0
2013-12-10 12:00:00,41.29,41.31,41.26,41.28,2759800.0,29.6462,29.6606,29.6247,29.639,2759800.0
2013-12-10 12:30:00,41.28,41.33,41.27,41.32,1244000.0,29.639,29.6749,29.6318,29.6677,1244000.0
2013-12-10 13:00:00,41.31,41.35,41.31,41.32,1469400.0,29.6606,29.6893,29.6606,29.6677,1469400.0
2013-12-10 13:30:00,41.32,41.35,41.28,41.3,1537900.0,29.6677,29.6893,29.639,29.6534,1537900.0
2013-12-10 14:00:00,41.3,41.35,41.29,41.34,1785200.0,29.6534,29.6893,29.6462,29.6821,1785200.0
2013-12-10 14:30:00,41.33,41.39,41.33,41.39,1226600.0,29.6749,29.718,29.6749,29.718,1226600.0
2013-12-10 15:00:00,41.39,41.44,41.37,41.42,736000.0,29.718,29.7539,29.7036,29.7395,736000.0
2013-12-10 15:30:00,41.42,41.43,41.37,41.4,1519100.0,29.7395,29.7467,29.7036,29.7252,1519100.0
2013-12-11 09:30:00,41.12,41.12,40.92,40.93,3009400.0,29.5241,29.5241,29.3805,29.3877,3009400.0
2013-12-11 10:00:00,40.93,40.94,40.69,40.69,1394700.0,29.3877,29.3949,29.2154,29.2154,1394700.0
2013-12-11 10:30:00,40.69,40.79,40.68,40.77,984000.0,29.2154,29.2872,29.2082,29.2728,984000.0
2013-12-11 11:00:00,40.77,40.78,40.66,40.74,1002500.0,29.2728,29.28,29.1939,29.2513,1002500.0
2013-12-11 11:30:00,40.74,40.8,40.7,40.79,937900.0,29.2513,29.2944,29.2226,29.2872,937900.0
2013-12-11 12:00:00,40.78,40.79,40.66,40.67,795300.0,29.28,29.2872,29.1939,29.201,795300.0
2013-12-11 12:30:00,40.67,40.73,40.66,40.71,554600.0,29.201,29.2441,29.1939,29.2298,554600.0
2013-12-11 13:00:00,40.7,40.73,40.64,40.65,795600.0,29.2226,29.2441,29.1795,29.1867,795600.0
2013-12-11 13:30:00,40.65,40.73,40.63,40.73,876500.0,29.1867,29.2441,29.1723,29.2441,876500.0
2013-12-11 14:00:00,40.72,40.72,40.62,40.67,475700.0,29.2369,29.2369,29.1651,29.201,475700.0
2013-12-11 14:30:00,40.66,40.68,40.57,40.57,855100.0,29.1939,29.2082,29.1292,29.1292,855100.0
2013-12-11 15:00:00,40.58,40.61,40.46,40.5,1535700.0,29.1364,29.158,29.0503,29.079,1535700.0
2013-12-11 15:30:00,40.5,40.57,40.45,40.55,7214100.0,29.079,29.1292,29.0431,29.1149,7214100.0
2013-12-12 09:30:00,40.3,40.31,40.11,40.16,3642700.0,28.9354,28.9426,28.799,28.8349,3642700.0
2013-12-12 10:00:00,40.16,40.18,40.02,40.13,1976500.0,28.8349,28.8492,28.7343,28.8133,1976500.0
2013-12-12 10:30:00,40.13,40.21,40.1,40.16,1673500.0,28.8133,28.8708,28.7918,28.8349,1673500.0
2013-12-12 11:00:00,40.17,40.23,40.09,40.11,1729000.0,28.842,28.8851,28.7846,28.799,1729000.0
2013-12-12 11:30:00,40.12,40.2,40.11,40.15,1354800.0,28.8061,28.8636,28.799,28.8277,1354800.0
2013-12-12 12:00:00,40.15,40.18,40.05,40.09,1260700.0,28.8277,28.8492,28.7559,28.7846,1260700.0
2013-12-12 12:30:00,40.09,40.16,40.06,40.14,894400.0,28.7846,28.8349,28.7631,28.8205,894400.0
2013-12-12 13:00:00,40.13,40.2,40.12,40.17,697300.0,28.8133,28.8636,28.8061,28.842,697300.0
2013-12-12 13:30:00,40.16,40.21,40.14,40.21,777400.0,28.8349,28.8708,28.8205,28.8708,777400.0
2013-12-12 14:00:00,40.2,40.33,40.2,40.3,773800.0,28.8636,28.9569,28.8636,28.9354,773800.0
2013-12-12 14:30:00,40.3,40.37,40.27,40.34,853800.0,28.9354,28.9856,28.9138,28.9641,853800.0
2013-12-12 15:00:00,40.34,40.36,40.26,40.33,968000.0,28.9641,28.9785,28.9067,28.9569,968000.0
2013-12-12 15:30:00,40.32,40.34,40.18,40.21,2468700.0,28.9497,28.9641,28.8492,28.8708,2468700.0
2013-12-13 09:30:00,40.36,40.39,40.24,40.24,2799900.0,28.9785,29.0,28.8923,28.8923,2799900.0
2013-12-13 10:00:00,40.25,40.31,40.18,40.25,1347100.0,28.8995,28.9426,28.8492,28.8995,1347100.0
2013-12-13 10:30:00,40.25,40.27,40.22,40.24,1025600.0,28.8995,28.9138,28.8779,28.8923,1025600.0
2013-12-13 11:00:00,40.24,40.26,40.19,40.19,972600.0,28.8923,28.9067,28.8564,28.8564,972600.0
2013-12-13 11:30:00,40.19,40.21,40.16,40.18,1503600.0,28.8564,28.8708,28.8349,28.8492,1503600.0
2013-12-13 12:00:00,40.18,40.25,40.17,40.24,681800.0,28.8492,28.8995,28.842,28.8923,681800.0
2013-12-13 12:30:00,40.24,40.25,40.21,40.22,589100.0,28.8923,28.8995,28.8708,28.8779,589100.0
2013-12-13 13:00:00,40.23,40.25,40.22,40.25,398900.0,28.8851,28.8995,28.8779,28.8995,398900.0
2013-12-13 13:30:00,40.24,40.32,40.24,40.24,803700.0,28.8923,28.9497,28.8923,28.8923,803700.0
2013-12-13 14:00:00,40.25,40.26,40.2,40.22,961800.0,28.8995,28.9067,28.8636,28.8779,961800.0
2013-12-13 14:30:00,40.22,40.32,40.21,40.32,820400.0,28.8779,28.9497,28.8708,28.9497,820400.0
2013-12-13 15:00:00,40.32,40.42,40.32,40.41,867000.0,28.9497,29.0215,28.9497,29.0144,867000.0
2013-12-13 15:30:00,40.41,40.43,40.33,40.35,2050400.0,29.0144,29.0287,28.9569,28.9713,2050400.0
2013-12-16 09:30:00,40.53,40.81,40.52,40.81,2429200.0,29.1005,29.3016,29.0933,29.3016,2429200.0
2013-12-16 10:00:00,40.8,40.85,40.75,40.76,1303700.0,29.2944,29.3303,29.2585,29.2657,1303700.0
2013-12-16 10:30:00,40.76,40.77,40.66,40.66,681200.0,29.2657,29.2728,29.1939,29.1939,681200.0
2013-12-16 11:00:00,40.66,40.74,40.62,40.73,1633800.0,29.1939,29.2513,29.1651,29.2441,1633800.0
2013-12-16 11:30:00,40.73,40.76,40.68,40.68,1382000.0,29.2441,29.2657,29.2082,29.2082,1382000.0
2013-12-16 12:00:00,40.69,40.69,40.61,40.63,990800.0,29.2154,29.2154,29.158,29.1723,990800.0
2013-12-16 12:30:00,40.64,40.64,40.58,40.6,782600.0,29.1795,29.1795,29.1364,29.1508,782600.0
2013-12-16 13:00:00,40.6,40.61,40.52,40.6,1230700.0,29.1508,29.158,29.0933,29.1508,1230700.0
2013-12-16 13:30:00,40.6,40.64,40.57,40.61,1013700.0,29.1508,29.1795,29.1292,29.158,1013700.0
2013-12-16 14:00:00,40.62,40.65,40.58,40.59,500000.0,29.1651,29.1867,29.1364,29.1436,500000.0
2013-12-16 14:30:00,40.6,40.63,40.56,40.61,606000.0,29.1508,29.1723,29.1221,29.158,606000.0
2013-12-16 15:00:00,40.61,40.62,40.55,40.57,787300.0,29.158,29.1651,29.1149,29.1292,787300.0
2013-12-16 15:30:00,40.57,40.59,40.52,40.56,1605800.0,29.1292,29.1436,29.0933,29.1221,1605800.0
2013-12-17 09:30:00,40.51,40.53,40.35,40.44,1812900.0,29.0862,29.1005,28.9713,29.0359,1812900.0
2013-12-17 10:00:00,40.44,40.48,40.37,40.38,1391600.0,29.0359,29.0646,28.9856,28.9928,1391600.0
2013-12-17 10:30:00,40.38,40.41,40.28,40.31,988100.0,28.9928,29.0144,28.921,28.9426,988100.0
2013-12-17 11:00:00,40.3,40.38,40.27,40.33,699400.0,28.9354,28.9928,28.9138,28.9569,699400.0
2013-12-17 11:30:00,40.33,40.4,40.32,40.37,593500.0,28.9569,29.0072,28.9497,28.9856,593500.0
2013-12-17 12:00:00,40.37,40.41,40.35,40.39,1818500.0,28.9856,29.0144,28.9713,29.0,1818500.0
2013-12-17 12:30:00,40.4,40.42,40.37,40.38,623400.0,29.0072,29.0215,28.9856,28.9928,623400.0
2013-12-17 13:00:00,40.38,40.39,40.33,40.35,465700.0,28.9928,29.0,28.9569,28.9713,465700.0
2013-12-17 13:30:00,40.35,40.36,40.31,40.35,729200.0,28.9713,28.9785,28.9426,28.9713,729200.0
2013-12-17 14:00:00,40.35,40.45,40.35,40.4,456400.0,28.9713,29.0431,28.9713,29.0072,456400.0
2013-12-17 14:30:00,40.4,40.41,40.34,40.36,1000900.0,29.0072,29.0144,28.9641,28.9785,1000900.0
2013-12-17 15:00:00,40.36,40.4,40.36,40.38,795500.0,28.9785,29.0072,28.9785,28.9928,795500.0
2013-12-17 15:30:00,40.38,40.41,40.2,40.27,2645200.0,28.9928,29.0144,28.8636,28.9138,2645200.0
2013-12-18 09:30:00,40.46,40.48,40.4,40.44,2545600.0,29.0503,29.0646,29.0072,29.0359,2545600.0
2013-12-18 10:00:00,40.44,40.48,40.41,40.41,949300.0,29.0359,29.0646,29.0144,29.0144,949300.0
2013-12-18 10:30:00,40.41,40.45,40.35,40.37,1706700.0,29.0144,29.0431,28.9713,28.9856,1706700.0
2013-12-18 11:00:00,40.38,40.39,40.27,40.27,1440400.0,28.9928,29.0,28.9138,28.9138,1440400.0
2013-12-18 11:30:00,40.27,40.3,40.19,40.2,1169800.0,28.9138,28.9354,28.8564,28.8636,1169800.0
2013-12-18 12:00:00,40.2,40.22,40.17,40.2,1215500.0,28.8636,28.8779,28.842,28.8636,1215500.0
2013-12-18 12:30:00,40.19,40.2,40.13,40.14,835700.0,28.8564,28.8636,28.8133,28.8205,835700.0
2013-12-18 13:00:00,40.14,40.15,40.05,40.13,1419600.0,28.8205,28.8277,28.7559,28.8133,1419600.0
2013-12-18 13:30:00,40.14,40.19,40.09,40.15,1007800.0,28.8205,28.8564,28.7846,28.8277,1007800.0
2013-12-18 14:00:00,40.15,41.05,39.8,40.94,8210400.0,28.8277,29.4739,28.5764,29.3949,8210400.0
2013-12-18 14:30:00,40.93,41.38,40.91,41.08,7773600.0,29.3877,29.7108,29.3734,29.4954,7773600.0
2013-12-18 15:00:00,41.09,41.18,40.96,41.0,4552000.0,29.5026,29.5672,29.4093,29.438,4552000.0
2013-12-18 15:30:00,41.01,41.07,40.79,40.93,3596500.0,29.4452,29.4882,29.2872,29.3877,3596500.0
2013-12-19 09:30:00,40.2,40.31,40.16,40.16,2638400.0,28.8636,28.9426,28.8349,28.8349,2638400.0
2013-12-19 10:00:00,40.16,40.19,39.93,40.07,2765100.0,28.8349,28.8564,28.6697,28.7702,2765100.0
2013-12-19 10:30:00,40.07,40.16,40.07,40.14,1877300.0,28.7702,28.8349,28.7702,28.8205,1877300.0
2013-12-19 11:00:00,40.15,40.18,40.14,40.18,1062500.0,28.8277,28.8492,28.8205,28.8492,1062500.0
2013-12-19 11:30:00,40.18,40.21,40.17,40.18,1103600.0,28.8492,28.8708,28.842,28.8492,1103600.0
2013-12-19 12:00:00,40.18,40.19,40.13,40.18,1191500.0,28.8492,28.8564,28.8133,28.8492,1191500.0
2013-12-19 12:30:00,40.18,40.26,40.17,40.25,664600.0,28.8492,28.9067,28.842,28.8995,664600.0
2013-12-19 13:00:00,40.24,40.31,40.21,40.31,833800.0,28.8923,28.9426,28.8708,28.9426,833800.0
2013-12-19 13:30:00,40.3,40.34,40.28,40.33,642900.0,28.9354,28.9641,28.921,28.9569,642900.0
2013-12-19 14:00:00,40.33,40.35,40.28,40.28,1921500.0,28.9569,28.9713,28.921,28.921,1921500.0
2013-12-19 14:30:00,40.28,40.32,40.27,40.31,1231400.0,28.921,28.9497,28.9138,28.9426,1231400.0
2013-12-19 15:00:00,40.32,40.39,40.31,40.34,872800.0,28.9497,29.0,28.9426,28.9641,872800.0
2013-12-19 15:30:00,40.34,40.39,40.23,40.27,2628400.0,28.9641,29.0,28.8851,28.9138,2628400.0
2013-12-20 09:30:00,40.08,40.12,40.03,40.08,2236500.0,28.933,28.9619,28.8969,28.933,2236500.0
2013-12-20 10:00:00,40.08,40.13,40.03,40.13,2156900.0,28.933,28.9691,28.8969,28.9691,2156900.0
2013-12-20 10:30:00,40.12,40.25,40.12,40.2,1024000.0,28.9619,29.0557,28.9619,29.0196,1024000.0
2013-12-20 11:00:00,40.19,40.24,40.17,40.18,1133800.0,29.0124,29.0485,28.998,29.0052,1133800.0
2013-12-20 11:30:00,40.18,40.23,40.17,40.21,1424400.0,29.0052,29.0413,28.998,29.0269,1424400.0
2013-12-20 12:00:00,40.2,40.21,40.11,40.13,1463900.0,29.0196,29.0269,28.9547,28.9691,1463900.0
2013-12-20 12:30:00,40.12,40.14,40.09,40.09,768400.0,28.9619,28.9763,28.9402,28.9402,768400.0
2013-12-20 13:00:00,40.09,40.1,40.05,40.05,701300.0,28.9402,28.9474,28.9114,28.9114,701300.0
2013-12-20 13:30:00,40.05,40.05,40.0,40.04,1094400.0,28.9114,28.9114,28.8753,28.9041,1094400.0
2013-12-20 14:00:00,40.04,40.05,39.98,39.98,878800.0,28.9041,28.9114,28.8608,28.8608,878800.0
2013-12-20 14:30:00,39.98,40.03,39.94,39.96,1117000.0,28.8608,28.8969,28.8319,28.8464,1117000.0
2013-12-20 15:00:00,39.97,39.98,39.93,39.94,1242400.0,28.8536,28.8608,28.8247,28.8319,1242400.0
2013-12-20 15:30:00,39.95,39.99,39.91,39.94,3402300.0,28.8392,28.868,28.8103,28.8319,3402300.0
2013-12-23 09:30:00,40.22,40.32,40.21,40.29,3626800.0,29.0341,29.1063,29.0269,29.0846,3626800.0
2013-12-23 10:00:00,40.29,40.41,40.25,40.41,3288600.0,29.0846,29.1712,29.0557,29.1712,3288600.0
2013-12-23 10:30:00,40.4,40.43,40.37,40.39,1046800.0,29.164,29.1857,29.1424,29.1568,1046800.0
2013-12-23 11:00:00,40.39,40.41,40.33,40.35,711700.0,29.1568,29.1712,29.1135,29.1279,711700.0
2013-12-23 11:30:00,40.35,40.37,40.33,40.35,924100.0,29.1279,29.1424,29.1135,29.1279,924100.0
2013-12-23 12:00:00,40.35,40.38,40.33,40.35,706400.0,29.1279,29.1496,29.1135,29.1279,706400.0
2013-12-23 12:30:00,40.35,40.36,40.28,40.29,946500.0,29.1279,29.1351,29.0774,29.0846,946500.0
2013-12-23 13:00:00,40.28,40.31,40.23,40.23,551500.0,29.0774,29.099,29.0413,29.0413,551500.0
2013-12-23 13:30:00,40.23,40.27,40.17,40.22,1072500.0,29.0413,29.0702,28.998,29.0341,1072500.0
2013-12-23 14:00:00,40.21,40.23,40.17,40.18,780400.0,29.0269,29.0413,28.998,29.0052,780400.0
2013-12-23 14:30:00,40.18,40.19,40.14,40.16,1034300.0,29.0052,29.0124,28.9763,28.9908,1034300.0
2013-12-23 15:00:00,40.16,40.24,40.16,40.23,1272600.0,28.9908,29.0485,28.9908,29.0413,1272600.0
2013-12-23 15:30:00,40.23,40.28,40.22,40.25,2349400.0,29.0413,29.0774,29.0341,29.0557,2349400.0
2013-12-24 09:30:00,40.45,40.46,40.36,40.44,1748600.0,29.2001,29.2073,29.1351,29.1929,1748600.0
2013-12-24 10:00:00,40.44,40.51,40.44,40.5,1590500.0,29.1929,29.2434,29.1929,29.2362,1590500.0
2013-12-24 10:30:00,40.5,40.51,40.41,40.44,1241800.0,29.2362,29.2434,29.1712,29.1929,1241800.0
2013-12-24 11:00:00,40.43,40.47,40.42,40.45,928200.0,29.1857,29.2145,29.1784,29.2001,928200.0
2013-12-24 11:30:00,40.46,40.49,40.43,40.46,1277100.0,29.2073,29.229,29.1857,29.2073,1277100.0
2013-12-24 12:00:00,40.47,40.51,40.43,40.49,948800.0,29.2145,29.2434,29.1857,29.229,948800.0
2013-12-24 12:30:00,40.49,40.49,40.44,40.46,1067900.0,29.229,29.229,29.1929,29.2073,1067900.0
2013-12-26 09:30:00,40.35,40.36,40.24,40.25,1131500.0,29.1279,29.1351,29.0485,29.0557,1131500.0
2013-12-26 10:00:00,40.25,40.27,40.19,40.21,517400.0,29.0557,29.0702,29.0124,29.0269,517400.0
2013-12-26 10:30:00,40.22,40.24,40.19,40.21,438700.0,29.0341,29.0485,29.0124,29.0269,438700.0
2013-12-26 11:00:00,40.22,40.28,40.21,40.26,487100.0,29.0341,29.0774,29.0269,29.0629,487100.0
2013-12-26 11:30:00,40.26,40.27,40.22,40.23,345700.0,29.0629,29.0702,29.0341,29.0413,345700.0
2013-12-26 12:00:00,40.22,40.23,40.17,40.19,362700.0,29.0341,29.0413,28.998,29.0124,362700.0
2013-12-26 12:30:00,40.2,40.23,40.19,40.19,398400.0,29.0196,29.0413,29.0124,29.0124,398400.0
2013-12-26 13:00:00,40.2,40.21,40.17,40.17,283600.0,29.0196,29.0269,28.998,28.998,283600.0
2013-12-26 13:30:00,40.17,40.26,40.16,40.26,951300.0,28.998,29.0629,28.9908,29.0629,951300.0
2013-12-26 14:00:00,40.26,40.26,40.21,40.25,551000.0,29.0629,29.0629,29.0269,29.0557,551000.0
2013-12-26 14:30:00,40.25,40.27,40.22,40.26,408300.0,29.0557,29.0702,29.0341,29.0629,408300.0
2013-12-26 15:00:00,40.25,40.28,40.21,40.21,581700.0,29.0557,29.0774,29.0269,29.0269,581700.0
2013-12-26 15:30:00,40.22,40.22,40.14,40.18,1962200.0,29.0341,29.0341,28.9763,29.0052,1962200.0
2013-12-27 09:30:00,40.46,40.48,40.42,40.48,2133900.0,29.2073,29.2218,29.1784,29.2218,2133900.0
2013-12-27 10:00:00,40.47,40.51,40.43,40.49,860200.0,29.2145,29.2434,29.1857,29.229,860200.0
2013-12-27 10:30:00,40.5,40.5,40.43,40.44,1070700.0,29.2362,29.2362,29.1857,29.1929,1070700.0
2013-12-27 11:00:00,40.44,40.48,40.42,40.44,960100.0,29.1929,29.2218,29.1784,29.1929,960100.0
2013-12-27 11:30:00,40.45,40.49,40.44,40.46,604800.0,29.2001,29.229,29.1929,29.2073,604800.0
2013-12-27 12:00:00,40.46,40.5,40.45,40.49,769300.0,29.2073,29.2362,29.2001,29.229,769300.0
2013-12-27 12:30:00,40.49,40.53,40.48,40.5,660600.0,29.229,29.2579,29.2218,29.2362,660600.0
2013-12-27 13:00:00,40.51,40.54,40.5,40.52,618600.0,29.2434,29.2651,29.2362,29.2506,618600.0
2013-12-27 13:30:00,40.52,40.52,40.47,40.48,492000.0,29.2506,29.2506,29.2145,29.2218,492000.0
2013-12-27 14:00:00,40.48,40.49,40.45,40.49,941900.0,29.2218,29.229,29.2001,29.229,941900.0
2013-12-27 14:30:00,40.48,40.49,40.45,40.45,736400.0,29.2218,29.229,29.2001,29.2001,736400.0
2013-12-27 15:00:00,40.45,40.54,40.44,40.52,1204400.0,29.2001,29.2651,29.1929,29.2506,1204400.0
2013-12-27 15:30:00,40.52,40.65,40.51,40.65,1478000.0,29.2506,29.3445,29.2434,29.3445,1478000.0
2013-12-30 09:30:00,40.68,40.84,40.66,40.83,2711900.0,29.3661,29.4816,29.3517,29.4744,2711900.0
2013-12-30 10:00:00,40.83,40.87,40.8,40.82,1380300.0,29.4744,29.5033,29.4528,29.4672,1380300.0
2013-12-30 10:30:00,40.82,40.87,40.81,40.85,617500.0,29.4672,29.5033,29.46,29.4889,617500.0
2013-12-30 11:00:00,40.85,40.91,40.84,40.87,624000.0,29.4889,29.5322,29.4816,29.5033,624000.0
2013-12-30 11:30:00,40.88,40.91,40.85,40.89,568200.0,29.5105,29.5322,29.4889,29.5177,568200.0
2013-12-30 12:00:00,40.89,40.91,40.88,40.89,565600.0,29.5177,29.5322,29.5105,29.5177,565600.0
2013-12-30 12:30:00,40.9,40.9,40.88,40.9,575700.0,29.525,29.525,29.5105,29.525,575700.0
2013-12-30 13:00:00,40.9,40.92,40.85,40.87,652900.0,29.525,29.5394,29.4889,29.5033,652900.0
2013-12-30 13:30:00,40.87,40.9,40.84,40.86,766500.0,29.5033,29.525,29.4816,29.4961,766500.0
2013-12-30 14:00:00,40.86,40.88,40.81,40.82,493700.0,29.4961,29.5105,29.46,29.4672,493700.0
2013-12-30 14:30:00,40.82,40.86,40.81,40.85,637600.0,29.4672,29.4961,29.46,29.4889,637600.0
2013-12-30 15:00:00,40.85,40.87,40.82,40.85,1000400.0,29.4889,29.5033,29.4672,29.4889,1000400.0
2013-12-30 15:30:00,40.84,40.87,40.82,40.84,1252200.0,29.4816,29.5033,29.4672,29.4816,1252200.0
2013-12-31 09:30:00,40.96,40.96,40.83,40.89,1760900.0,29.5683,29.5683,29.4744,29.5177,1760900.0
2013-12-31 10:00:00,40.89,40.99,40.89,40.92,1019900.0,29.5177,29.5899,29.5177,29.5394,1019900.0
2013-12-31 10:30:00,40.93,40.93,40.86,40.89,553500.0,29.5466,29.5466,29.4961,29.5177,553500.0
2013-12-31 11:00:00,40.89,40.94,40.87,40.91,614500.0,29.5177,29.5538,29.5033,29.5322,614500.0
2013-12-31 11:30:00,40.91,40.92,40.87,40.9,722400.0,29.5322,29.5394,29.5033,29.525,722400.0
2013-12-31 12:00:00,40.91,40.92,40.88,40.92,506700.0,29.5322,29.5394,29.5105,29.5394,506700.0
2013-12-31 12:30:00,40.92,40.93,40.86,40.88,547700.0,29.5394,29.5466,29.4961,29.5105,547700.0
2013-12-31 13:00:00,40.88,40.89,40.83,40.89,644400.0,29.5105,29.5177,29.4744,29.5177,644400.0
2013-12-31 13:30:00,40.89,40.94,40.88,40.92,532900.0,29.5177,29.5538,29.5105,29.5394,532900.0
2013-12-31 14:00:00,40.93,40.96,40.92,40.92,668100.0,29.5466,29.5683,29.5394,29.5394,668100.0
2013-12-31 14:30:00,40.93,40.95,40.88,40.94,725800.0,29.5466,29.561,29.5105,29.5538,725800.0
2013-12-31 15:00:00,40.95,41.05,40.94,41.05,756100.0,29.561,29.6332,29.5538,29.6332,756100.0
2013-12-31 15:30:00,41.05,41.16,41.05,41.14,3951500.0,29.6332,29.7126,29.6332,29.6982,3951500.0
2014-01-02 09:30:00,40.51,40.53,40.18,40.22,4730300.0,29.2434,29.2579,29.0052,29.0341,4730300.0
2014-01-02 10:00:00,40.21,40.23,40.0,40.02,3792800.0,29.0269,29.0413,28.8753,28.8897,3792800.0
2014-01-02 10:30:00,40.03,40.11,39.98,39.98,1647000.0,28.8969,28.9547,28.8608,28.8608,1647000.0
2014-01-02 11:00:00,39.99,40.01,39.95,39.95,963100.0,28.868,28.8825,28.8392,28.8392,963100.0
2014-01-02 11:30:00,39.95,39.96,39.83,39.86,2305900.0,28.8392,28.8464,28.7525,28.7742,2305900.0
2014-01-02 12:00:00,39.85,39.94,39.83,39.84,4723000.0,28.767,28.8319,28.7525,28.7598,4723000.0
2014-01-02 12:30:00,39.84,39.85,39.76,39.84,4750500.0,28.7598,28.767,28.702,28.7598,4750500.0
2014-01-02 13:00:00,39.84,39.84,39.71,39.74,5844000.0,28.7598,28.7598,28.6659,28.6876,5844000.0
2014-01-02 13:30:00,39.74,39.83,39.71,39.73,3914200.0,28.6876,28.7525,28.6659,28.6803,3914200.0
2014-01-02 14:00:00,39.74,39.79,39.65,39.71,1802900.0,28.6876,28.7237,28.6226,28.6659,1802900.0
2014-01-02 14:30:00,39.7,39.78,39.67,39.67,2960700.0,28.6587,28.7164,28.637,28.637,2960700.0
2014-01-02 15:00:00,39.67,39.77,39.65,39.7,2352800.0,28.637,28.7092,28.6226,28.6587,2352800.0
2014-01-02 15:30:00,39.71,39.77,39.64,39.71,6429500.0,28.6659,28.7092,28.6154,28.6659,6429500.0
2014-01-03 09:30:00,39.91,39.93,39.73,39.74,5847200.0,28.8103,28.8247,28.6803,28.6876,5847200.0
2014-01-03 10:00:00,39.75,39.75,39.61,39.67,5923600.0,28.6948,28.6948,28.5937,28.637,5923600.0
2014-01-03 10:30:00,39.66,39.76,39.64,39.69,1659200.0,28.6298,28.702,28.6154,28.6515,1659200.0
2014-01-03 11:00:00,39.7,39.71,39.6,39.61,2883400.0,28.6587,28.6659,28.5865,28.5937,2883400.0
2014-01-03 11:30:00,39.61,39.62,39.54,39.55,2098400.0,28.5937,28.6009,28.5432,28.5504,2098400.0
2014-01-03 12:00:00,39.56,39.62,39.47,39.5,10637900.0,28.5576,28.6009,28.4927,28.5143,10637900.0
2014-01-03 12:30:00,39.49,39.53,39.48,39.48,777300.0,28.5071,28.536,28.4999,28.4999,777300.0
2014-01-03 13:00:00,39.49,39.56,39.48,39.54,1456900.0,28.5071,28.5576,28.4999,28.5432,1456900.0
2014-01-03 13:30:00,39.54,39.56,39.52,39.55,1097900.0,28.5432,28.5576,28.5288,28.5504,1097900.0
2014-01-03 14:00:00,39.55,39.6,39.55,39.59,4008000.0,28.5504,28.5865,28.5504,28.5793,4008000.0
2014-01-03 14:30:00,39.58,39.68,39.56,39.62,1635500.0,28.5721,28.6443,28.5576,28.6009,1635500.0
2014-01-03 15:00:00,39.63,39.65,39.59,39.63,3397400.0,28.6082,28.6226,28.5793,28.6082,3397400.0
2014-01-03 15:30:00,39.63,39.7,39.61,39.63,2195400.0,28.6082,28.6587,28.5937,28.6082,2195400.0
2014-01-06 09:30:00,39.53,39.56,39.32,39.38,2168700.0,28.536,28.5576,28.3844,28.4277,2168700.0
2014-01-06 10:00:00,39.38,39.48,39.34,39.42,1445900.0,28.4277,28.4999,28.3988,28.4566,1445900.0
2014-01-06 10:30:00,39.43,39.51,39.41,39.46,1347000.0,28.4638,28.5215,28.4493,28.4854,1347000.0
2014-01-06 11:00:00,39.45,39.5,39.39,39.4,975600.0,28.4782,28.5143,28.4349,28.4421,975600.0
2014-01-06 11:30:00,39.4,39.43,39.36,39.38,628800.0,28.4421,28.4638,28.4133,28.4277,628800.0
2014-01-06 12:00:00,39.39,39.41,39.35,39.37,594800.0,28.4349,28.4493,28.406,28.4205,594800.0
2014-01-06 12:30:00,39.37,39.38,39.31,39.36,529300.0,28.4205,28.4277,28.3772,28.4133,529300.0
2014-01-06 13:00:00,39.37,39.39,39.33,39.37,458500.0,28.4205,28.4349,28.3916,28.4205,458500.0
2014-01-06 13:30:00,39.36,39.43,39.34,39.4,1453400.0,28.4133,28.4638,28.3988,28.4421,1453400.0
2014-01-06 14:00:00,39.41,39.42,39.34,39.36,739000.0,28.4493,28.4566,28.3988,28.4133,739000.0
2014-01-06 14:30:00,39.36,39.4,39.35,39.36,768000.0,28.4133,28.4421,28.406,28.4133,768000.0
2014-01-06 15:00:00,39.36,39.37,39.31,39.33,1110000.0,28.4133,28.4205,28.3772,28.3916,1110000.0
2014-01-06 15:30:00,39.34,39.36,39.28,39.29,1644000.0,28.3988,28.4133,28.3555,28.3627,1644000.0
2014-01-07 09:30:00,39.55,39.64,39.45,39.59,2515900.0,28.5504,28.6154,28.4782,28.5793,2515900.0
2014-01-07 10:00:00,39.59,39.6,39.51,39.56,2398800.0,28.5793,28.5865,28.5215,28.5576,2398800.0
2014-01-07 10:30:00,39.56,39.6,39.55,39.57,760500.0,28.5576,28.5865,28.5504,28.5648,760500.0
2014-01-07 11:00:00,39.57,39.57,39.44,39.44,680200.0,28.5648,28.5648,28.471,28.471,680200.0
2014-01-07 11:30:00,39.44,39.46,39.38,39.38,555100.0,28.471,28.4854,28.4277,28.4277,555100.0
2014-01-07 12:00:00,39.38,39.44,39.37,39.39,631900.0,28.4277,28.471,28.4205,28.4349,631900.0
2014-01-07 12:30:00,39.39,39.48,39.39,39.48,786600.0,28.4349,28.4999,28.4349,28.4999,786600.0
2014-01-07 13:00:00,39.48,39.48,39.44,39.45,408300.0,28.4999,28.4999,28.471,28.4782,408300.0
2014-01-07 13:30:00,39.46,39.46,39.38,39.38,313000.0,28.4854,28.4854,28.4277,28.4277,313000.0
2014-01-07 14:00:00,39.38,39.45,39.34,39.43,756200.0,28.4277,28.4782,28.3988,28.4638,756200.0
2014-01-07 14:30:00,39.43,39.45,39.4,39.41,402300.0,28.4638,28.4782,28.4421,28.4493,402300.0
2014-01-07 15:00:00,39.4,39.46,39.4,39.45,506800.0,28.4421,28.4854,28.4421,28.4782,506800.0
2014-01-07 15:30:00,39.46,39.49,39.41,39.43,1743200.0,28.4854,28.5071,28.4493,28.4638,1743200.0
2014-01-08 09:30:00,39.52,39.53,39.4,39.41,2406700.0,28.5288,28.536,28.4421,28.4493,2406700.0
2014-01-08 10:00:00,39.41,39.56,39.4,39.51,4423100.0,28.4493,28.5576,28.4421,28.5215,4423100.0
2014-01-08 10:30:00,39.51,39.53,39.41,39.44,2056800.0,28.5215,28.536,28.4493,28.471,2056800.0
2014-01-08 11:00:00,39.44,39.45,39.33,39.34,935100.0,28.471,28.4782,28.3916,28.3988,935100.0
2014-01-08 11:30:00,39.34,39.42,39.34,39.41,789400.0,28.3988,28.4566,28.3988,28.4493,789400.0
2014-01-08 12:00:00,39.42,39.44,39.38,39.41,626200.0,28.4566,28.471,28.4277,28.4493,626200.0
2014-01-08 12:30:00,39.42,39.43,39.36,39.38,511400.0,28.4566,28.4638,28.4133,28.4277,511400.0
2014-01-08 13:00:00,39.39,39.44,39.37,39.42,1653200.0,28.4349,28.471,28.4205,28.4566,1653200.0
2014-01-08 13:30:00,39.43,39.45,39.4,39.43,688600.0,28.4638,28.4782,28.4421,28.4638,688600.0
2014-01-08 14:00:00,39.42,39.45,39.29,39.34,1757500.0,28.4566,28.4782,28.3627,28.3988,1757500.0
2014-01-08 14:30:00,39.33,39.38,39.29,39.3,684200.0,28.3916,28.4277,28.3627,28.3699,684200.0
2014-01-08 15:00:00,39.3,39.33,39.23,39.25,1220400.0,28.3699,28.3916,28.3194,28.3338,1220400.0
2014-01-08 15:30:00,39.25,39.38,39.24,39.37,2057200.0,28.3338,28.4277,28.3266,28.4205,2057200.0
2014-01-09 09:30:00,39.21,39.26,39.07,39.09,1424100.0,28.305,28.3411,28.2039,28.2183,1424100.0
2014-01-09 10:00:00,39.09,39.14,39.01,39.04,1417600.0,28.2183,28.2544,28.1606,28.1823,1417600.0
2014-01-09 10:30:00,39.04,39.06,38.88,38.91,1178700.0,28.1823,28.1967,28.0668,28.0884,1178700.0
2014-01-09 11:00:00,38.9,38.93,38.82,38.83,1317100.0,28.0812,28.1028,28.0234,28.0307,1317100.0
2014-01-09 11:30:00,38.84,38.89,38.81,38.86,1529700.0,28.0379,28.074,28.0162,28.0523,1529700.0
2014-01-09 12:00:00,38.86,38.94,38.85,38.93,1029200.0,28.0523,28.1101,28.0451,28.1028,1029200.0
2014-01-09 12:30:00,38.94,38.98,38.93,38.98,773000.0,28.1101,28.1389,28.1028,28.1389,773000.0
2014-01-09 13:00:00,38.98,38.98,38.93,38.96,595800.0,28.1389,28.1389,28.1028,28.1245,595800.0
2014-01-09 13:30:00,38.96,39.0,38.92,38.92,1116800.0,28.1245,28.1534,28.0956,28.0956,1116800.0
2014-01-09 14:00:00,38.92,38.94,38.87,38.92,1287900.0,28.0956,28.1101,28.0595,28.0956,1287900.0
2014-01-09 14:30:00,38.92,39.0,38.89,38.96,968800.0,28.0956,28.1534,28.074,28.1245,968800.0
2014-01-09 15:00:00,38.96,39.08,38.95,39.07,1193400.0,28.1245,28.2111,28.1173,28.2039,1193400.0
2014-01-09 15:30:00,39.06,39.14,39.04,39.12,1791100.0,28.1967,28.2544,28.1823,28.24,1791100.0
2014-01-10 09:30:00,39.38,39.81,39.35,39.77,6278800.0,28.4277,28.7381,28.406,28.7092,6278800.0
2014-01-10 10:00:00,39.77,39.77,39.53,39.69,4522500.0,28.7092,28.7092,28.536,28.6515,4522500.0
2014-01-10 10:30:00,39.69,39.75,39.66,39.71,2852900.0,28.6515,28.6948,28.6298,28.6659,2852900.0
2014-01-10 11:00:00,39.71,39.73,39.67,39.71,989100.0,28.6659,28.6803,28.637,28.6659,989100.0
2014-01-10 11:30:00,39.71,39.72,39.65,39.72,862000.0,28.6659,28.6731,28.6226,28.6731,862000.0
2014-01-10 12:00:00,39.72,39.74,39.66,39.66,1350400.0,28.6731,28.6876,28.6298,28.6298,1350400.0
2014-01-10 12:30:00,39.66,39.72,39.65,39.67,891400.0,28.6298,28.6731,28.6226,28.637,891400.0
2014-01-10 13:00:00,39.68,39.73,39.67,39.71,376200.0,28.6443,28.6803,28.637,28.6659,376200.0
2014-01-10 13:30:00,39.72,39.76,39.7,39.71,564600.0,28.6731,28.702,28.6587,28.6659,564600.0
2014-01-10 14:00:00,39.72,39.78,39.71,39.77,539200.0,28.6731,28.7164,28.6659,28.7092,539200.0
2014-01-10 14:30:00,39.77,39.91,39.77,39.9,1256700.0,28.7092,28.8103,28.7092,28.8031,1256700.0
2014-01-10 15:00:00,39.89,39.97,39.88,39.93,1351000.0,28.7959,28.8536,28.7886,28.8247,1351000.0
2014-01-10 15:30:00,39.93,40.01,39.85,39.88,2908000.0,28.8247,28.8825,28.767,28.7886,2908000.0
2014-01-13 09:30:00,39.91,39.97,39.84,39.88,2145800.0,28.8103,28.8536,28.7598,28.7886,2145800.0
2014-01-13 10:00:00,39.89,39.91,39.81,39.84,1519900.0,28.7959,28.8103,28.7381,28.7598,1519900.0
2014-01-13 10:30:00,39.84,39.86,39.79,39.8,538600.0,28.7598,28.7742,28.7237,28.7309,538600.0
2014-01-13 11:00:00,39.8,39.8,39.73,39.76,487100.0,28.7309,28.7309,28.6803,28.702,487100.0
2014-01-13 11:30:00,39.76,39.83,39.74,39.76,531700.0,28.702,28.7525,28.6876,28.702,531700.0
2014-01-13 12:00:00,39.75,39.76,39.65,39.65,819900.0,28.6948,28.702,28.6226,28.6226,819900.0
2014-01-13 12:30:00,39.65,39.66,39.47,39.49,1296900.0,28.6226,28.6298,28.4927,28.5071,1296900.0
2014-01-13 13:00:00,39.48,39.56,39.44,39.51,1331600.0,28.4999,28.5576,28.471,28.5215,1331600.0
2014-01-13 13:30:00,39.51,39.52,39.45,39.51,1046200.0,28.5215,28.5288,28.4782,28.5215,1046200.0
2014-01-13 14:00:00,39.51,39.52,39.4,39.43,904200.0,28.5215,28.5288,28.4421,28.4638,904200.0
2014-01-13 14:30:00,39.43,39.44,39.32,39.32,1261300.0,28.4638,28.471,28.3844,28.3844,1261300.0
2014-01-13 15:00:00,39.33,39.38,39.26,39.35,1625500.0,28.3916,28.4277,28.3411,28.406,1625500.0
2014-01-13 15:30:00,39.36,39.4,39.27,39.38,1873300.0,28.4133,28.4421,28.3483,28.4277,1873300.0
2014-01-14 09:30:00,39.63,39.63,39.42,39.45,996800.0,28.6082,28.6082,28.4566,28.4782,996800.0
2014-01-14 10:00:00,39.45,39.64,39.45,39.63,1234400.0,28.4782,28.6154,28.4782,28.6082,1234400.0
2014-01-14 10:30:00,39.64,39.67,39.6,39.64,957900.0,28.6154,28.637,28.5865,28.6154,957900.0
2014-01-14 11:00:00,39.64,39.67,39.6,39.62,679500.0,28.6154,28.637,28.5865,28.6009,679500.0
2014-01-14 11:30:00,39.62,39.65,39.59,39.62,443800.0,28.6009,28.6226,28.5793,28.6009,443800.0
2014-01-14 12:00:00,39.62,39.72,39.61,39.71,898700.0,28.6009,28.6731,28.5937,28.6659,898700.0
2014-01-14 12:30:00,39.72,39.86,39.69,39.78,1502500.0,28.6731,28.7742,28.6515,28.7164,1502500.0
2014-01-14 13:00:00,39.78,39.8,39.71,39.71,489300.0,28.7164,28.7309,28.6659,28.6659,489300.0
2014-01-14 13:30:00,39.72,39.77,39.68,39.7,521400.0,28.6731,28.7092,28.6443,28.6587,521400.0
2014-01-14 14:00:00,39.71,39.77,39.66,39.77,606700.0,28.6659,28.7092,28.6298,28.7092,606700.0
2014-01-14 14:30:00,39.77,39.84,39.76,39.77,1058600.0,28.7092,28.7598,28.702,28.7092,1058600.0
2014-01-14 15:00:00,39.77,39.9,39.77,39.83,914700.0,28.7092,28.8031,28.7092,28.7525,914700.0
2014-01-14 15:30:00,39.83,39.87,39.78,39.81,1781200.0,28.7525,28.7814,28.7164,28.7381,1781200.0
2014-01-15 09:30:00,39.75,39.88,39.74,39.84,2096700.0,28.6948,28.7886,28.6876,28.7598,2096700.0
2014-01-15 10:00:00,39.84,39.91,39.8,39.82,1718800.0,28.7598,28.8103,28.7309,28.7453,1718800.0
2014-01-15 10:30:00,39.82,39.83,39.73,39.77,1286200.0,28.7453,28.7525,28.6803,28.7092,1286200.0
2014-01-15 11:00:00,39.77,39.89,39.76,39.83,1535500.0,28.7092,28.7959,28.702,28.7525,1535500.0
2014-01-15 11:30:00,39.83,39.85,39.8,39.82,778300.0,28.7525,28.767,28.7309,28.7453,778300.0
2014-01-15 12:00:00,39.82,39.9,39.82,39.9,680800.0,28.7453,28.8031,28.7453,28.8031,680800.0
2014-01-15 12:30:00,39.89,39.9,39.83,39.83,506000.0,28.7959,28.8031,28.7525,28.7525,506000.0
2014-01-15 13:00:00,39.83,39.84,39.77,39.78,585100.0,28.7525,28.7598,28.7092,28.7164,585100.0
2014-01-15 13:30:00,39.78,39.82,39.75,39.76,614100.0,28.7164,28.7453,28.6948,28.702,614100.0
2014-01-15 14:00:00,39.76,39.87,39.74,39.83,1064500.0,28.702,28.7814,28.6876,28.7525,1064500.0
2014-01-15 14:30:00,39.83,39.85,39.82,39.83,437700.0,28.7525,28.767,28.7453,28.7525,437700.0
2014-01-15 15:00:00,39.83,39.87,39.8,39.82,630900.0,28.7525,28.7814,28.7309,28.7453,630900.0
2014-01-15 15:30:00,39.82,39.88,39.79,39.81,1398900.0,28.7453,28.7886,28.7237,28.7381,1398900.0
2014-01-16 09:30:00,39.79,39.86,39.72,39.76,2281400.0,28.7237,28.7742,28.6731,28.702,2281400.0
2014-01-16 10:00:00,39.76,39.78,39.65,39.66,958300.0,28.702,28.7164,28.6226,28.6298,958300.0
2014-01-16 10:30:00,39.66,39.66,39.52,39.58,976900.0,28.6298,28.6298,28.5288,28.5721,976900.0
2014-01-16 11:00:00,39.57,39.61,39.55,39.61,612300.0,28.5648,28.5937,28.5504,28.5937,612300.0
2014-01-16 11:30:00,39.61,39.62,39.56,39.57,953700.0,28.5937,28.6009,28.5576,28.5648,953700.0
2014-01-16 12:00:00,39.57,39.58,39.51,39.54,495500.0,28.5648,28.5721,28.5215,28.5432,495500.0
2014-01-16 12:30:00,39.54,39.57,39.53,39.57,287000.0,28.5432,28.5648,28.536,28.5648,287000.0
2014-01-16 13:00:00,39.57,39.66,39.54,39.66,431200.0,28.5648,28.6298,28.5432,28.6298,431200.0
2014-01-16 13:30:00,39.66,39.66,39.58,39.61,378600.0,28.6298,28.6298,28.5721,28.5937,378600.0
2014-01-16 14:00:00,39.61,39.62,39.58,39.62,587400.0,28.5937,28.6009,28.5721,28.6009,587400.0
2014-01-16 14:30:00,39.62,39.66,39.61,39.63,566500.0,28.6009,28.6298,28.5937,28.6082,566500.0
2014-01-16 15:00:00,39.63,39.64,39.58,39.59,1029800.0,28.6082,28.6154,28.5721,28.5793,1029800.0
2014-01-16 15:30:00,39.59,39.61,39.55,39.59,2269800.0,28.5793,28.5937,28.5504,28.5793,2269800.0
2014-01-17 09:30:00,39.6,39.6,39.44,39.49,1502100.0,28.5865,28.5865,28.471,28.5071,1502100.0
2014-01-17 10:00:00,39.49,39.55,39.46,39.47,1708500.0,28.5071,28.5504,28.4854,28.4927,1708500.0
2014-01-17 10:30:00,39.48,39.49,39.42,39.47,557400.0,28.4999,28.5071,28.4566,28.4927,557400.0
2014-01-17 11:00:00,39.48,39.51,39.48,39.48,442100.0,28.4999,28.5215,28.4999,28.4999,442100.0
2014-01-17 11:30:00,39.48,39.51,39.47,39.48,383000.0,28.4999,28.5215,28.4927,28.4999,383000.0
2014-01-17 12:00:00,39.48,39.51,39.46,39.49,318800.0,28.4999,28.5215,28.4854,28.5071,318800.0
2014-01-17 12:30:00,39.49,39.5,39.44,39.44,373200.0,28.5071,28.5143,28.471,28.471,373200.0
2014-01-17 13:00:00,39.45,39.45,39.36,39.4,414300.0,28.4782,28.4782,28.4133,28.4421,414300.0
2014-01-17 13:30:00,39.4,39.45,39.38,39.44,371600.0,28.4421,28.4782,28.4277,28.471,371600.0
2014-01-17 14:00:00,39.43,39.47,39.42,39.43,412400.0,28.4638,28.4927,28.4566,28.4638,412400.0
2014-01-17 14:30:00,39.44,39.44,39.41,39.42,576400.0,28.471,28.471,28.4493,28.4566,576400.0
2014-01-17 15:00:00,39.43,39.44,39.36,39.41,589000.0,28.4638,28.471,28.4133,28.4493,589000.0
2014-01-17 15:30:00,39.41,39.48,39.36,39.43,1668800.0,28.4493,28.4999,28.4133,28.4638,1668800.0
2014-01-21 09:30:00,39.6,39.63,39.48,39.49,2241300.0,28.5865,28.6082,28.4999,28.5071,2241300.0
2014-01-21 10:00:00,39.49,39.5,39.31,39.32,1608200.0,28.5071,28.5143,28.3772,28.3844,1608200.0
2014-01-21 10:30:00,39.32,39.39,39.29,39.34,1239000.0,28.3844,28.4349,28.3627,28.3988,1239000.0
2014-01-21 11:00:00,39.34,39.35,39.16,39.19,1975800.0,28.3988,28.406,28.2689,28.2905,1975800.0
2014-01-21 11:30:00,39.19,39.25,39.17,39.21,1339600.0,28.2905,28.3338,28.2761,28.305,1339600.0
2014-01-21 12:00:00,39.21,39.21,39.14,39.18,1139100.0,28.305,28.305,28.2544,28.2833,1139100.0
2014-01-21 12:30:00,39.18,39.23,39.16,39.23,859700.0,28.2833,28.3194,28.2689,28.3194,859700.0
2014-01-21 13:00:00,39.23,39.26,39.21,39.24,967500.0,28.3194,28.3411,28.305,28.3266,967500.0
2014-01-21 13:30:00,39.25,39.34,39.25,39.27,848100.0,28.3338,28.3988,28.3338,28.3483,848100.0
2014-01-21 14:00:00,39.28,39.29,39.25,39.26,927400.0,28.3555,28.3627,28.3338,28.3411,927400.0
2014-01-21 14:30:00,39.25,39.31,39.23,39.29,1012800.0,28.3338,28.3772,28.3194,28.3627,1012800.0
2014-01-21 15:00:00,39.28,39.32,39.27,39.28,1647900.0,28.3555,28.3844,28.3483,28.3555,1647900.0
2014-01-21 15:30:00,39.29,39.36,39.29,39.35,2898700.0,28.3627,28.4133,28.3627,28.406,2898700.0
2014-01-22 09:30:00,39.59,39.66,39.56,39.6,1215700.0,28.5793,28.6298,28.5576,28.5865,1215700.0
2014-01-22 10:00:00,39.61,39.66,39.58,39.65,1211900.0,28.5937,28.6298,28.5721,28.6226,1211900.0
2014-01-22 10:30:00,39.65,39.66,39.52,39.55,2021100.0,28.6226,28.6298,28.5288,28.5504,2021100.0
2014-01-22 11:00:00,39.54,39.57,39.49,39.54,1076100.0,28.5432,28.5648,28.5071,28.5432,1076100.0
2014-01-22 11:30:00,39.53,39.56,39.49,39.54,1044500.0,28.536,28.5576,28.5071,28.5432,1044500.0
2014-01-22 12:00:00,39.53,39.65,39.53,39.62,1187700.0,28.536,28.6226,28.536,28.6009,1187700.0
2014-01-22 12:30:00,39.62,39.64,39.58,39.64,816500.0,28.6009,28.6154,28.5721,28.6154,816500.0
2014-01-22 13:00:00,39.63,39.81,39.63,39.8,1189500.0,28.6082,28.7381,28.6082,28.7309,1189500.0
2014-01-22 13:30:00,39.81,39.82,39.71,39.75,936500.0,28.7381,28.7453,28.6659,28.6948,936500.0
2014-01-22 14:00:00,39.75,39.78,39.73,39.77,639200.0,28.6948,28.7164,28.6803,28.7092,639200.0
2014-01-22 14:30:00,39.77,39.78,39.74,39.78,515900.0,28.7092,28.7164,28.6876,28.7164,515900.0
2014-01-22 15:00:00,39.78,39.82,39.78,39.78,834200.0,28.7164,28.7453,28.7164,28.7164,834200.0
2014-01-22 15:30:00,39.78,39.85,39.78,39.83,2363500.0,28.7164,28.767,28.7164,28.7525,2363500.0
2014-01-23 09:30:00,39.44,39.45,39.19,39.2,3232200.0,28.471,28.4782,28.2905,28.2978,3232200.0
2014-01-23 10:00:00,39.2,39.26,39.07,39.1,2197700.0,28.2978,28.3411,28.2039,28.2256,2197700.0
2014-01-23 10:30:00,39.1,39.11,39.0,39.0,2134200.0,28.2256,28.2328,28.1534,28.1534,2134200.0
2014-01-23 11:00:00,39.0,39.1,38.96,39.04,1123000.0,28.1534,28.2256,28.1245,28.1823,1123000.0
2014-01-23 11:30:00,39.05,39.05,38.97,39.02,404100.0,28.1895,28.1895,28.1317,28.1678,404100.0
2014-01-23 12:00:00,39.01,39.02,38.9,38.92,673200.0,28.1606,28.1678,28.0812,28.0956,673200.0
2014-01-23 12:30:00,38.92,38.97,38.85,38.89,993500.0,28.0956,28.1317,28.0451,28.074,993500.0
2014-01-23 13:00:00,38.89,38.89,38.78,38.78,993400.0,28.074,28.074,27.9946,27.9946,993400.0
2014-01-23 13:30:00,38.78,38.79,38.65,38.65,1836700.0,27.9946,28.0018,27.9007,27.9007,1836700.0
2014-01-23 14:00:00,38.65,38.79,38.63,38.75,1441500.0,27.9007,28.0018,27.8863,27.9729,1441500.0
2014-01-23 14:30:00,38.74,38.86,38.71,38.85,698700.0,27.9657,28.0523,27.944,28.0451,698700.0
2014-01-23 15:00:00,38.84,38.88,38.8,38.83,790300.0,28.0379,28.0668,28.009,28.0307,790300.0
2014-01-23 15:30:00,38.83,38.93,38.81,38.88,2415300.0,28.0307,28.1028,28.0162,28.0668,2415300.0
2014-01-24 09:30:00,38.4,38.42,38.24,38.32,4347300.0,27.7202,27.7347,27.6047,27.6625,4347300.0
2014-01-24 10:00:00,38.32,38.39,38.24,38.27,3237300.0,27.6625,27.713,27.6047,27.6264,3237300.0
2014-01-24 10:30:00,38.27,38.27,38.02,38.02,3312900.0,27.6264,27.6264,27.4459,27.4459,3312900.0
2014-01-24 11:00:00,38.02,38.1,37.93,37.94,2956600.0,27.4459,27.5037,27.381,27.3882,2956600.0
2014-01-24 11:30:00,37.93,38.17,37.92,38.15,2164700.0,27.381,27.5542,27.3737,27.5398,2164700.0
2014-01-24 12:00:00,38.14,38.17,38.09,38.14,2932300.0,27.5326,27.5542,27.4965,27.5326,2932300.0
2014-01-24 12:30:00,38.15,38.18,38.09,38.17,1318500.0,27.5398,27.5614,27.4965,27.5542,1318500.0
2014-01-24 13:00:00,38.17,38.22,38.13,38.18,1109600.0,27.5542,27.5903,27.5253,27.5614,1109600.0
2014-01-24 13:30:00,38.17,38.19,38.13,38.16,1142600.0,27.5542,27.5687,27.5253,27.547,1142600.0
2014-01-24 14:00:00,38.16,38.16,38.03,38.08,1711900.0,27.547,27.547,27.4532,27.4892,1711900.0
2014-01-24 14:30:00,38.07,38.11,38.05,38.09,1864900.0,27.482,27.5109,27.4676,27.4965,1864900.0
2014-01-24 15:00:00,38.08,38.11,37.99,38.0,1733100.0,27.4892,27.5109,27.4243,27.4315,1733100.0
2014-01-24 15:30:00,38.01,38.04,37.91,37.93,3697700.0,27.4387,27.4604,27.3665,27.381,3697700.0
2014-01-27 09:30:00,37.9,38.0,37.82,37.95,3317300.0,27.3593,27.4315,27.3016,27.3954,3317300.0
2014-01-27 10:00:00,37.96,38.01,37.67,37.67,2212500.0,27.4026,27.4387,27.1933,27.1933,2212500.0
2014-01-27 10:30:00,37.68,37.84,37.65,37.74,1771000.0,27.2005,27.316,27.1788,27.2438,1771000.0
2014-01-27 11:00:00,37.75,37.79,37.67,37.67,1920200.0,27.251,27.2799,27.1933,27.1933,1920200.0
2014-01-27 11:30:00,37.67,37.69,37.53,37.55,1275500.0,27.1933,27.2077,27.0922,27.1066,1275500.0
2014-01-27 12:00:00,37.55,37.55,37.4,37.45,3274500.0,27.1066,27.1066,26.9984,27.0345,3274500.0
2014-01-27 12:30:00,37.45,37.53,37.41,37.44,2065800.0,27.0345,27.0922,27.0056,27.0272,2065800.0
2014-01-27 13:00:00,37.45,37.54,37.41,37.52,1403800.0,27.0345,27.0994,27.0056,27.085,1403800.0
2014-01-27 13:30:00,37.52,37.63,37.46,37.56,1670300.0,27.085,27.1644,27.0417,27.1139,1670300.0
2014-01-27 14:00:00,37.56,37.7,37.56,37.7,1505000.0,27.1139,27.2149,27.1139,27.2149,1505000.0
2014-01-27 14:30:00,37.7,37.88,37.7,37.88,1334400.0,27.2149,27.3449,27.2149,27.3449,1334400.0
2014-01-27 15:00:00,37.88,37.93,37.77,37.79,3836300.0,27.3449,27.381,27.2655,27.2799,3836300.0
2014-01-27 15:30:00,37.79,37.85,37.69,37.71,4457300.0,27.2799,27.3232,27.2077,27.2221,4457300.0
2014-01-28 09:30:00,37.9,38.05,37.88,38.02,2450900.0,27.3593,27.4676,27.3449,27.4459,2450900.0
2014-01-28 10:00:00,38.03,38.11,38.0,38.03,1815300.0,27.4532,27.5109,27.4315,27.4532,1815300.0
2014-01-28 10:30:00,38.02,38.08,37.99,38.01,1532800.0,27.4459,27.4892,27.4243,27.4387,1532800.0
2014-01-28 11:00:00,38.01,38.08,37.91,37.93,1520100.0,27.4387,27.4892,27.3665,27.381,1520100.0
2014-01-28 11:30:00,37.93,37.94,37.83,37.89,1249500.0,27.381,27.3882,27.3088,27.3521,1249500.0
2014-01-28 12:00:00,37.88,38.01,37.87,38.01,1016800.0,27.3449,27.4387,27.3376,27.4387,1016800.0
2014-01-28 12:30:00,38.0,38.04,37.93,37.96,1341600.0,27.4315,27.4604,27.381,27.4026,1341600.0
2014-01-28 13:00:00,37.95,38.0,37.94,37.97,779200.0,27.3954,27.4315,27.3882,27.4098,779200.0
2014-01-28 13:30:00,37.98,37.99,37.93,37.94,769400.0,27.4171,27.4243,27.381,27.3882,769400.0
2014-01-28 14:00:00,37.94,37.97,37.93,37.95,1440000.0,27.3882,27.4098,27.381,27.3954,1440000.0
2014-01-28 14:30:00,37.96,38.02,37.95,38.01,1296000.0,27.4026,27.4459,27.3954,27.4387,1296000.0
2014-01-28 15:00:00,38.0,38.05,37.95,38.03,1961200.0,27.4315,27.4676,27.3954,27.4532,1961200.0
2014-01-28 15:30:00,38.03,38.05,37.93,37.96,3632900.0,27.4532,27.4676,27.381,27.4026,3632900.0
2014-01-29 09:30:00,37.34,37.49,37.19,37.45,3703900.0,26.9551,27.0633,26.8468,27.0345,3703900.0
2014-01-29 10:00:00,37.44,37.56,37.35,37.41,1783900.0,27.0272,27.1139,26.9623,27.0056,1783900.0
2014-01-29 10:30:00,37.41,37.62,37.4,37.61,1762900.0,27.0056,27.1572,26.9984,27.15,1762900.0
2014-01-29 11:00:00,37.61,37.77,37.6,37.76,1175900.0,27.15,27.2655,27.1427,27.2582,1175900.0
2014-01-29 11:30:00,37.76,37.78,37.66,37.74,937200.0,27.2582,27.2727,27.1861,27.2438,937200.0
2014-01-29 12:00:00,37.75,37.77,37.55,37.55,1750400.0,27.251,27.2655,27.1066,27.1066,1750400.0
2014-01-29 12:30:00,37.55,37.58,37.48,37.49,1613900.0,27.1066,27.1283,27.0561,27.0633,1613900.0
2014-01-29 13:00:00,37.49,37.53,37.44,37.49,1248300.0,27.0633,27.0922,27.0272,27.0633,1248300.0
2014-01-29 13:30:00,37.5,37.58,37.45,37.51,2116700.0,27.0706,27.1283,27.0345,27.0778,2116700.0
2014-01-29 14:00:00,37.52,37.58,37.21,37.41,3606100.0,27.085,27.1283,26.8612,27.0056,3606100.0
2014-01-29 14:30:00,37.4,37.54,37.28,37.28,2099600.0,26.9984,27.0994,26.9117,26.9117,2099600.0
2014-01-29 15:00:00,37.28,37.36,37.19,37.25,2539400.0,26.9117,26.9695,26.8468,26.8901,2539400.0
2014-01-29 15:30:00,37.24,37.41,37.21,37.3,4756600.0,26.8829,27.0056,26.8612,26.9262,4756600.0
2014-01-30 09:30:00,37.87,37.95,37.69,37.69,3347800.0,27.3376,27.3954,27.2077,27.2077,3347800.0
2014-01-30 10:00:00,37.7,37.75,37.65,37.68,2506300.0,27.2149,27.251,27.1788,27.2005,2506300.0
2014-01-30 10:30:00,37.69,37.8,37.69,37.77,1201500.0,27.2077,27.2871,27.2077,27.2655,1201500.0
2014-01-30 11:00:00,37.77,37.85,37.75,37.76,2171200.0,27.2655,27.3232,27.251,27.2582,2171200.0
2014-01-30 11:30:00,37.76,37.92,37.76,37.89,1808700.0,27.2582,27.3737,27.2582,27.3521,1808700.0
2014-01-30 12:00:00,37.9,37.9,37.79,37.79,965600.0,27.3593,27.3593,27.2799,27.2799,965600.0
2014-01-30 12:30:00,37.79,37.89,37.79,37.8,1310700.0,27.2799,27.3521,27.2799,27.2871,1310700.0
2014-01-30 13:00:00,37.79,37.8,37.66,37.72,2306700.0,27.2799,27.2871,27.1861,27.2294,2306700.0
2014-01-30 13:30:00,37.72,37.73,37.65,37.66,912400.0,27.2294,27.2366,27.1788,27.1861,912400.0
2014-01-30 14:00:00,37.66,37.69,37.57,37.63,2542900.0,27.1861,27.2077,27.1211,27.1644,2542900.0
2014-01-30 14:30:00,37.63,37.72,37.61,37.71,967500.0,27.1644,27.2294,27.15,27.2221,967500.0
2014-01-30 15:00:00,37.72,37.78,37.71,37.76,1082300.0,27.2294,27.2727,27.2221,27.2582,1082300.0
2014-01-30 15:30:00,37.75,37.77,37.66,37.7,2420300.0,27.251,27.2655,27.1861,27.2149,2420300.0
2014-01-31 09:30:00,37.25,37.47,37.21,37.36,3949800.0,26.8901,27.0489,26.8612,26.9695,3949800.0
2014-01-31 10:00:00,37.36,37.49,37.36,37.38,2120800.0,26.9695,27.0633,26.9695,26.9839,2120800.0
2014-01-31 10:30:00,37.38,37.5,37.35,37.48,2470400.0,26.9839,27.0706,26.9623,27.0561,2470400.0
2014-01-31 11:00:00,37.49,37.68,37.47,37.68,1358500.0,27.0633,27.2005,27.0489,27.2005,1358500.0
2014-01-31 11:30:00,37.68,37.71,37.58,37.66,1873200.0,27.2005,27.2221,27.1283,27.1861,1873200.0
2014-01-31 12:00:00,37.67,37.73,37.62,37.67,713200.0,27.1933,27.2366,27.1572,27.1933,713200.0
2014-01-31 12:30:00,37.67,37.7,37.59,37.67,894400.0,27.1933,27.2149,27.1355,27.1933,894400.0
2014-01-31 13:00:00,37.66,37.67,37.6,37.64,1168200.0,27.1861,27.1933,27.1427,27.1716,1168200.0
2014-01-31 13:30:00,37.64,37.81,37.63,37.8,952800.0,27.1716,27.2943,27.1644,27.2871,952800.0
2014-01-31 14:00:00,37.81,37.82,37.75,37.8,1095100.0,27.2943,27.3016,27.251,27.2871,1095100.0
2014-01-31 14:30:00,37.8,37.87,37.77,37.79,1395400.0,27.2871,27.3376,27.2655,27.2799,1395400.0
2014-01-31 15:00:00,37.79,37.8,37.69,37.75,1895400.0,27.2799,27.2871,27.2077,27.251,1895400.0
2014-01-31 15:30:00,37.74,37.79,37.57,37.69,4071100.0,27.2438,27.2799,27.1211,27.2077,4071100.0
2014-02-03 09:30:00,37.5,37.51,37.25,37.27,4344100.0,27.0706,27.0778,26.8901,26.9045,4344100.0
2014-02-03 10:00:00,37.27,37.31,37.09,37.17,5061300.0,26.9045,26.9334,26.7746,26.8323,5061300.0
2014-02-03 10:30:00,37.17,37.35,37.14,37.26,2577000.0,26.8323,26.9623,26.8107,26.8973,2577000.0
2014-02-03 11:00:00,37.26,37.26,37.08,37.17,1539400.0,26.8973,26.8973,26.7674,26.8323,1539400.0
2014-02-03 11:30:00,37.16,37.22,36.98,36.98,1342100.0,26.8251,26.8684,26.6952,26.6952,1342100.0
2014-02-03 12:00:00,36.98,37.01,36.89,36.97,1744100.0,26.6952,26.7168,26.6302,26.688,1744100.0
2014-02-03 12:30:00,36.97,37.04,36.93,36.93,1014500.0,26.688,26.7385,26.6591,26.6591,1014500.0
2014-02-03 13:00:00,36.93,36.97,36.78,36.8,1200600.0,26.6591,26.688,26.5508,26.5652,1200600.0
2014-02-03 13:30:00,36.79,36.84,36.74,36.8,1228000.0,26.558,26.5941,26.5219,26.5652,1228000.0
2014-02-03 14:00:00,36.8,36.9,36.79,36.85,1429200.0,26.5652,26.6374,26.558,26.6013,1429200.0
2014-02-03 14:30:00,36.85,36.85,36.7,36.7,1985000.0,26.6013,26.6013,26.493,26.493,1985000.0
2014-02-03 15:00:00,36.69,36.8,36.68,36.8,2050500.0,26.4858,26.5652,26.4786,26.5652,2050500.0
2014-02-03 15:30:00,36.8,36.83,36.65,36.7,3021200.0,26.5652,26.5869,26.457,26.493,3021200.0
2014-02-04 09:30:00,37.29,37.5,37.23,37.47,3518500.0,26.919,27.0706,26.8756,27.0489,3518500.0
2014-02-04 10:00:00,37.46,37.55,37.43,37.49,2474200.0,27.0417,27.1066,27.02,27.0633,2474200.0
2014-02-04 10:30:00,37.49,37.56,37.46,37.48,1616500.0,27.0633,27.1139,27.0417,27.0561,1616500.0
2014-02-04 11:00:00,37.47,37.6,37.45,37.52,1490200.0,27.0489,27.1427,27.0345,27.085,1490200.0
2014-02-04 11:30:00,37.52,37.57,37.49,37.57,934400.0,27.085,27.1211,27.0633,27.1211,934400.0
2014-02-04 12:00:00,37.57,37.63,37.52,37.56,677200.0,27.1211,27.1644,27.085,27.1139,677200.0
2014-02-04 12:30:00,37.57,37.65,37.56,37.64,593500.0,27.1211,27.1788,27.1139,27.1716,593500.0
2014-02-04 13:00:00,37.65,37.71,37.6,37.65,929800.0,27.1788,27.2221,27.1427,27.1788,929800.0
2014-02-04 13:30:00,37.65,37.65,37.54,37.55,1257100.0,27.1788,27.1788,27.0994,27.1066,1257100.0
2014-02-04 14:00:00,37.55,37.64,37.48,37.59,1598500.0,27.1066,27.1716,27.0561,27.1355,1598500.0
2014-02-04 14:30:00,37.59,37.65,37.54,37.62,1679600.0,27.1355,27.1788,27.0994,27.1572,1679600.0
2014-02-04 15:00:00,37.61,37.64,37.5,37.52,1212500.0,27.15,27.1716,27.0706,27.085,1212500.0
2014-02-04 15:30:00,37.52,37.62,37.49,37.51,2756100.0,27.085,27.1572,27.0633,27.0778,2756100.0
2014-02-05 09:30:00,37.4,37.49,37.2,37.35,2952800.0,26.9984,27.0633,26.854,26.9623,2952800.0
2014-02-05 10:00:00,37.33,37.48,37.16,37.16,2694400.0,26.9478,27.0561,26.8251,26.8251,2694400.0
2014-02-05 10:30:00,37.16,37.3,37.13,37.24,1125700.0,26.8251,26.9262,26.8035,26.8829,1125700.0
2014-02-05 11:00:00,37.24,37.37,37.15,37.34,1107000.0,26.8829,26.9767,26.8179,26.9551,1107000.0
2014-02-05 11:30:00,37.34,37.48,37.34,37.45,1109700.0,26.9551,27.0561,26.9551,27.0345,1109700.0
2014-02-05 12:00:00,37.45,37.49,37.36,37.38,841800.0,27.0345,27.0633,26.9695,26.9839,841800.0
2014-02-05 12:30:00,37.38,37.43,37.36,37.39,450400.0,26.9839,27.02,26.9695,26.9911,450400.0
2014-02-05 13:00:00,37.39,37.6,37.39,37.55,545900.0,26.9911,27.1427,26.9911,27.1066,545900.0
2014-02-05 13:30:00,37.56,37.62,37.54,37.59,395400.0,27.1139,27.1572,27.0994,27.1355,395400.0
2014-02-05 14:00:00,37.59,37.63,37.55,37.58,613700.0,27.1355,27.1644,27.1066,27.1283,613700.0
2014-02-05 14:30:00,37.57,37.59,37.42,37.45,1237200.0,27.1211,27.1355,27.0128,27.0345,1237200.0
2014-02-05 15:00:00,37.46,37.53,37.42,37.51,889100.0,27.0417,27.0922,27.0128,27.0778,889100.0
2014-02-05 15:30:00,37.51,37.51,37.38,37.38,2519200.0,27.0778,27.0778,26.9839,26.9839,2519200.0
2014-02-06 09:30:00,37.65,38.04,37.59,38.01,3185900.0,27.1788,27.4604,27.1355,27.4387,3185900.0
2014-02-06 10:00:00,38.0,38.03,37.91,37.98,5819900.0,27.4315,27.4532,27.3665,27.4171,5819900.0
2014-02-06 10:30:00,37.98,38.13,37.98,38.08,2032300.0,27.4171,27.5253,27.4171,27.4892,2032300.0
2014-02-06 11:00:00,38.08,38.13,38.05,38.06,1631400.0,27.4892,27.5253,27.4676,27.4748,1631400.0
2014-02-06 11:30:00,38.07,38.1,38.03,38.05,905400.0,27.482,27.5037,27.4532,27.4676,905400.0
2014-02-06 12:00:00,38.05,38.1,38.03,38.03,1422000.0,27.4676,27.5037,27.4532,27.4532,1422000.0
2014-02-06 12:30:00,38.04,38.07,37.99,37.99,1211400.0,27.4604,27.482,27.4243,27.4243,1211400.0
2014-02-06 13:00:00,38.0,38.03,37.97,37.98,765200.0,27.4315,27.4532,27.4098,27.4171,765200.0
2014-02-06 13:30:00,37.98,38.11,37.98,38.04,1519500.0,27.4171,27.5109,27.4171,27.4604,1519500.0
2014-02-06 14:00:00,38.05,38.16,38.04,38.13,1161200.0,27.4676,27.547,27.4604,27.5253,1161200.0
2014-02-06 14:30:00,38.13,38.15,38.05,38.09,827100.0,27.5253,27.5398,27.4676,27.4965,827100.0
2014-02-06 15:00:00,38.09,38.09,38.04,38.05,1138900.0,27.4965,27.4965,27.4604,27.4676,1138900.0
2014-02-06 15:30:00,38.05,38.12,38.02,38.12,2472500.0,27.4676,27.5181,27.4459,27.5181,2472500.0
2014-02-07 09:30:00,38.39,38.51,38.33,38.41,3343000.0,27.713,27.7997,27.6697,27.7275,3343000.0
2014-02-07 10:00:00,38.41,38.44,38.11,38.12,2555100.0,27.7275,27.7491,27.5109,27.5181,2555100.0
2014-02-07 10:30:00,38.13,38.24,38.11,38.21,1119200.0,27.5253,27.6047,27.5109,27.5831,1119200.0
2014-02-07 11:00:00,38.21,38.29,38.18,38.27,638100.0,27.5831,27.6408,27.5614,27.6264,638100.0
2014-02-07 11:30:00,38.27,38.38,38.25,38.38,747500.0,27.6264,27.7058,27.612,27.7058,747500.0
2014-02-07 12:00:00,38.38,38.39,38.32,38.38,968600.0,27.7058,27.713,27.6625,27.7058,968600.0
2014-02-07 12:30:00,38.38,38.4,38.31,38.36,411900.0,27.7058,27.7202,27.6553,27.6914,411900.0
2014-02-07 13:00:00,38.36,38.4,38.33,38.36,643400.0,27.6914,27.7202,27.6697,27.6914,643400.0
2014-02-07 13:30:00,38.36,38.45,38.36,38.43,1429900.0,27.6914,27.7563,27.6914,27.7419,1429900.0
2014-02-07 14:00:00,38.43,38.46,38.41,38.43,495900.0,27.7419,27.7636,27.7275,27.7419,495900.0
2014-02-07 14:30:00,38.44,38.48,38.41,38.42,1030200.0,27.7491,27.778,27.7275,27.7347,1030200.0
2014-02-07 15:00:00,38.41,38.47,38.37,38.37,1070800.0,27.7275,27.7708,27.6986,27.6986,1070800.0
2014-02-07 15:30:00,38.38,38.41,38.27,38.29,2001800.0,27.7058,27.7275,27.6264,27.6408,2001800.0
2014-02-10 09:30:00,38.22,38.22,38.01,38.02,1649300.0,27.5903,27.5903,27.4387,27.4459,1649300.0
2014-02-10 10:00:00,38.02,38.03,37.96,37.98,852400.0,27.4459,27.4532,27.4026,27.4171,852400.0
2014-02-10 10:30:00,37.98,37.99,37.75,37.79,1320600.0,27.4171,27.4243,27.251,27.2799,1320600.0
2014-02-10 11:00:00,37.78,37.91,37.74,37.88,511000.0,27.2727,27.3665,27.2438,27.3449,511000.0
2014-02-10 11:30:00,37.88,37.91,37.84,37.9,390100.0,27.3449,27.3665,27.316,27.3593,390100.0
2014-02-10 12:00:00,37.89,37.92,37.86,37.87,246500.0,27.3521,27.3737,27.3304,27.3376,246500.0
2014-02-10 12:30:00,37.87,37.9,37.86,37.88,288200.0,27.3376,27.3593,27.3304,27.3449,288200.0
2014-02-10 13:00:00,37.87,37.88,37.82,37.84,244700.0,27.3376,27.3449,27.3016,27.316,244700.0
2014-02-10 13:30:00,37.84,37.85,37.8,37.81,398900.0,27.316,27.3232,27.2871,27.2943,398900.0
2014-02-10 14:00:00,37.82,37.87,37.81,37.82,811400.0,27.3016,27.3376,27.2943,27.3016,811400.0
2014-02-10 14:30:00,37.82,37.86,37.81,37.84,499500.0,27.3016,27.3304,27.2943,27.316,499500.0
2014-02-10 15:00:00,37.85,37.86,37.81,37.82,393100.0,27.3232,27.3304,27.2943,27.3016,393100.0
2014-02-10 15:30:00,37.83,37.89,37.82,37.88,1380800.0,27.3088,27.3521,27.3016,27.3449,1380800.0
2014-02-11 09:30:00,38.05,38.29,38.05,38.25,4389300.0,27.4676,27.6408,27.4676,27.612,4389300.0
2014-02-11 10:00:00,38.24,38.43,38.2,38.38,2306800.0,27.6047,27.7419,27.5759,27.7058,2306800.0
2014-02-11 10:30:00,38.39,38.44,38.3,38.39,2409600.0,27.713,27.7491,27.6481,27.713,2409600.0
2014-02-11 11:00:00,38.39,38.51,38.36,38.49,2965500.0,27.713,27.7997,27.6914,27.7852,2965500.0
2014-02-11 11:30:00,38.5,38.61,38.5,38.58,1609100.0,27.7924,27.8718,27.7924,27.8502,1609100.0
2014-02-11 12:00:00,38.58,38.59,38.48,38.52,766800.0,27.8502,27.8574,27.778,27.8069,766800.0
2014-02-11 12:30:00,38.53,38.62,38.53,38.6,996400.0,27.8141,27.8791,27.8141,27.8646,996400.0
2014-02-11 13:00:00,38.61,38.67,38.59,38.65,3130500.0,27.8718,27.9152,27.8574,27.9007,3130500.0
2014-02-11 13:30:00,38.65,38.68,38.64,38.65,558800.0,27.9007,27.9224,27.8935,27.9007,558800.0
2014-02-11 14:00:00,38.65,38.66,38.6,38.62,807200.0,27.9007,27.9079,27.8646,27.8791,807200.0
2014-02-11 14:30:00,38.62,38.71,38.61,38.7,772100.0,27.8791,27.944,27.8718,27.9368,772100.0
2014-02-11 15:00:00,38.69,38.74,38.67,38.68,1454100.0,27.9296,27.9657,27.9152,27.9224,1454100.0
2014-02-11 15:30:00,38.68,38.71,38.61,38.66,2948600.0,27.9224,27.944,27.8718,27.9079,2948600.0
2014-02-12 09:30:00,38.85,39.06,38.85,39.04,2500100.0,28.0451,28.1967,28.0451,28.1823,2500100.0
2014-02-12 10:00:00,39.04,39.08,38.91,38.91,1236600.0,28.1823,28.2111,28.0884,28.0884,1236600.0
2014-02-12 10:30:00,38.91,38.91,38.78,38.81,1362700.0,28.0884,28.0884,27.9946,28.0162,1362700.0
2014-02-12 11:00:00,38.81,38.84,38.71,38.71,882900.0,28.0162,28.0379,27.944,27.944,882900.0
2014-02-12 11:30:00,38.71,38.76,38.57,38.63,1424200.0,27.944,27.9801,27.843,27.8863,1424200.0
2014-02-12 12:00:00,38.64,38.67,38.58,38.6,1351500.0,27.8935,27.9152,27.8502,27.8646,1351500.0
2014-02-12 12:30:00,38.6,38.61,38.52,38.61,1317500.0,27.8646,27.8718,27.8069,27.8718,1317500.0
2014-02-12 13:00:00,38.61,38.72,38.58,38.7,950300.0,27.8718,27.9512,27.8502,27.9368,950300.0
2014-02-12 13:30:00,38.7,38.74,38.7,38.72,601400.0,27.9368,27.9657,27.9368,27.9512,601400.0
2014-02-12 14:00:00,38.72,38.73,38.64,38.65,653100.0,27.9512,27.9585,27.8935,27.9007,653100.0
2014-02-12 14:30:00,38.64,38.64,38.54,38.6,658700.0,27.8935,27.8935,27.8213,27.8646,658700.0
2014-02-12 15:00:00,38.61,38.64,38.56,38.59,523700.0,27.8718,27.8935,27.8357,27.8574,523700.0
2014-02-12 15:30:00,38.59,38.63,38.57,38.59,1764000.0,27.8574,27.8863,27.843,27.8574,1764000.0
2014-02-13 09:30:00,38.1,38.23,38.06,38.21,1424000.0,27.5037,27.5975,27.4748,27.5831,1424000.0
2014-02-13 10:00:00,38.21,38.35,38.2,38.29,1462900.0,27.5831,27.6842,27.5759,27.6408,1462900.0
2014-02-13 10:30:00,38.29,38.38,38.25,38.34,1390600.0,27.6408,27.7058,27.612,27.6769,1390600.0
2014-02-13 11:00:00,38.34,38.4,38.31,38.38,1103300.0,27.6769,27.7202,27.6553,27.7058,1103300.0
2014-02-13 11:30:00,38.37,38.45,38.36,38.4,877800.0,27.6986,27.7563,27.6914,27.7202,877800.0
2014-02-13 12:00:00,38.4,38.4,38.32,38.39,973800.0,27.7202,27.7202,27.6625,27.713,973800.0
2014-02-13 12:30:00,38.39,38.46,38.37,38.43,1810900.0,27.713,27.7636,27.6986,27.7419,1810900.0
2014-02-13 13:00:00,38.44,38.57,38.43,38.57,872100.0,27.7491,27.843,27.7419,27.843,872100.0
2014-02-13 13:30:00,38.57,38.62,38.54,38.61,828600.0,27.843,27.8791,27.8213,27.8718,828600.0
2014-02-13 14:00:00,38.61,38.65,38.58,38.58,1074100.0,27.8718,27.9007,27.8502,27.8502,1074100.0
2014-02-13 14:30:00,38.58,38.67,38.58,38.66,906000.0,27.8502,27.9152,27.8502,27.9079,906000.0
2014-02-13 15:00:00,38.66,38.67,38.59,38.6,1095200.0,27.9079,27.9152,27.8574,27.8646,1095200.0
2014-02-13 15:30:00,38.6,38.67,38.59,38.64,2036800.0,27.8646,27.9152,27.8574,27.8935,2036800.0
2014-02-14 09:30:00,38.87,38.98,38.81,38.95,1593400.0,28.0595,28.1389,28.0162,28.1173,1593400.0
2014-02-14 10:00:00,38.96,39.13,38.89,39.11,1363000.0,28.1245,28.2472,28.074,28.2328,1363000.0
2014-02-14 10:30:00,39.12,39.19,39.08,39.08,826000.0,28.24,28.2905,28.2111,28.2111,826000.0
2014-02-14 11:00:00,39.09,39.13,39.05,39.1,501800.0,28.2183,28.2472,28.1895,28.2256,501800.0
2014-02-14 11:30:00,39.1,39.16,39.1,39.14,445200.0,28.2256,28.2689,28.2256,28.2544,445200.0
2014-02-14 12:00:00,39.15,39.17,39.12,39.15,262500.0,28.2617,28.2761,28.24,28.2617,262500.0
2014-02-14 12:30:00,39.16,39.16,39.09,39.12,634100.0,28.2689,28.2689,28.2183,28.24,634100.0
2014-02-14 13:00:00,39.12,39.2,39.08,39.19,368700.0,28.24,28.2978,28.2111,28.2905,368700.0
2014-02-14 13:30:00,39.19,39.24,39.18,39.23,419600.0,28.2905,28.3266,28.2833,28.3194,419600.0
2014-02-14 14:00:00,39.22,39.28,39.21,39.27,560900.0,28.3122,28.3555,28.305,28.3483,560900.0
2014-02-14 14:30:00,39.27,39.3,39.23,39.27,813400.0,28.3483,28.3699,28.3194,28.3483,813400.0
2014-02-14 15:00:00,39.26,39.27,39.15,39.21,860200.0,28.3411,28.3483,28.2617,28.305,860200.0
2014-02-14 15:30:00,39.21,39.22,39.09,39.11,1405300.0,28.305,28.3122,28.2183,28.2328,1405300.0
2014-02-18 09:30:00,39.11,39.19,38.98,39.03,1519500.0,28.2328,28.2905,28.1389,28.175,1519500.0
2014-02-18 10:00:00,39.03,39.03,38.88,39.0,858700.0,28.175,28.175,28.0668,28.1534,858700.0
2014-02-18 10:30:00,38.99,39.03,38.98,38.98,688700.0,28.1462,28.175,28.1389,28.1389,688700.0
2014-02-18 11:00:00,38.99,39.06,38.97,39.05,481700.0,28.1462,28.1967,28.1317,28.1895,481700.0
2014-02-18 11:30:00,39.05,39.09,39.01,39.02,478400.0,28.1895,28.2183,28.1606,28.1678,478400.0
2014-02-18 12:00:00,39.01,39.06,38.96,38.99,474300.0,28.1606,28.1967,28.1245,28.1462,474300.0
2014-02-18 12:30:00,39.0,39.04,38.99,39.04,479100.0,28.1534,28.1823,28.1462,28.1823,479100.0
2014-02-18 13:00:00,39.04,39.06,38.99,39.0,269900.0,28.1823,28.1967,28.1462,28.1534,269900.0
2014-02-18 13:30:00,39.0,39.03,38.94,38.96,2008100.0,28.1534,28.175,28.1101,28.1245,2008100.0
2014-02-18 14:00:00,38.97,39.01,38.94,38.94,670700.0,28.1317,28.1606,28.1101,28.1101,670700.0
2014-02-18 14:30:00,38.94,38.96,38.91,38.94,480000.0,28.1101,28.1245,28.0884,28.1101,480000.0
2014-02-18 15:00:00,38.93,38.94,38.87,38.87,984400.0,28.1028,28.1101,28.0595,28.0595,984400.0
2014-02-18 15:30:00,38.88,38.88,38.77,38.79,1810000.0,28.0668,28.0668,27.9873,28.0018,1810000.0
2014-02-19 09:30:00,38.7,38.83,38.68,38.83,1643000.0,27.9368,28.0307,27.9224,28.0307,1643000.0
2014-02-19 10:00:00,38.84,38.96,38.78,38.93,1774500.0,28.0379,28.1245,27.9946,28.1028,1774500.0
2014-02-19 10:30:00,38.92,38.93,38.82,38.83,4008500.0,28.0956,28.1028,28.0234,28.0307,4008500.0
2014-02-19 11:00:00,38.83,38.86,38.76,38.79,1498400.0,28.0307,28.0523,27.9801,28.0018,1498400.0
2014-02-19 11:30:00,38.79,38.83,38.71,38.71,792500.0,28.0018,28.0307,27.944,27.944,792500.0
2014-02-19 12:00:00,38.71,38.71,38.5,38.59,1800800.0,27.944,27.944,27.7924,27.8574,1800800.0
2014-02-19 12:30:00,38.59,38.65,38.53,38.6,1210900.0,27.8574,27.9007,27.8141,27.8646,1210900.0
2014-02-19 13:00:00,38.6,38.79,38.58,38.76,1349700.0,27.8646,28.0018,27.8502,27.9801,1349700.0
2014-02-19 13:30:00,38.76,38.8,38.74,38.75,659100.0,27.9801,28.009,27.9657,27.9729,659100.0
2014-02-19 14:00:00,38.74,38.85,38.65,38.78,1620900.0,27.9657,28.0451,27.9007,27.9946,1620900.0
2014-02-19 14:30:00,38.78,38.78,38.63,38.68,1383900.0,27.9946,27.9946,27.8863,27.9224,1383900.0
2014-02-19 15:00:00,38.68,38.7,38.53,38.53,4214000.0,27.9224,27.9368,27.8141,27.8141,4214000.0
2014-02-19 15:30:00,38.53,38.63,38.48,38.62,6379000.0,27.8141,27.8863,27.778,27.8791,6379000.0
2014-02-20 09:30:00,38.56,38.65,38.37,38.4,4128000.0,27.8357,27.9007,27.6986,27.7202,4128000.0
2014-02-20 10:00:00,38.4,38.6,38.37,38.55,3248800.0,27.7202,27.8646,27.6986,27.8285,3248800.0
2014-02-20 10:30:00,38.55,38.82,38.55,38.77,1854400.0,27.8285,28.0234,27.8285,27.9873,1854400.0
2014-02-20 11:00:00,38.78,38.8,38.66,38.68,1543000.0,27.9946,28.009,27.9079,27.9224,1543000.0
2014-02-20 11:30:00,38.68,38.74,38.67,38.7,1178800.0,27.9224,27.9657,27.9152,27.9368,1178800.0
2014-02-20 12:00:00,38.7,38.8,38.68,38.77,805700.0,27.9368,28.009,27.9224,27.9873,805700.0
2014-02-20 12:30:00,38.77,38.84,38.75,38.79,749100.0,27.9873,28.0379,27.9729,28.0018,749100.0
2014-02-20 13:00:00,38.79,38.84,38.79,38.82,1100500.0,28.0018,28.0379,28.0018,28.0234,1100500.0
2014-02-20 13:30:00,38.82,38.86,38.79,38.82,1204500.0,28.0234,28.0523,28.0018,28.0234,1204500.0
2014-02-20 14:00:00,38.81,38.84,38.75,38.81,1503800.0,28.0162,28.0379,27.9729,28.0162,1503800.0
2014-02-20 14:30:00,38.82,38.89,38.77,38.85,1384400.0,28.0234,28.074,27.9873,28.0451,1384400.0
2014-02-20 15:00:00,38.85,38.87,38.79,38.81,1359300.0,28.0451,28.0595,28.0018,28.0162,1359300.0
2014-02-20 15:30:00,38.82,38.86,38.78,38.8,1841500.0,28.0234,28.0523,27.9946,28.009,1841500.0
2014-02-21 09:30:00,38.84,39.1,38.84,39.09,2643900.0,28.0379,28.2256,28.0379,28.2183,2643900.0
2014-02-21 10:00:00,39.09,39.16,38.94,38.97,1276600.0,28.2183,28.2689,28.1101,28.1317,1276600.0
2014-02-21 10:30:00,38.98,39.08,38.98,39.03,1623900.0,28.1389,28.2111,28.1389,28.175,1623900.0
2014-02-21 11:00:00,39.04,39.11,39.0,39.02,2151000.0,28.1823,28.2328,28.1534,28.1678,2151000.0
2014-02-21 11:30:00,39.02,39.08,39.02,39.03,1647700.0,28.1678,28.2111,28.1678,28.175,1647700.0
2014-02-21 12:00:00,39.02,39.11,39.02,39.08,3846500.0,28.1678,28.2328,28.1678,28.2111,3846500.0
2014-02-21 12:30:00,39.08,39.1,39.0,39.04,1363400.0,28.2111,28.2256,28.1534,28.1823,1363400.0
2014-02-21 13:00:00,39.05,39.13,39.05,39.1,517400.0,28.1895,28.2472,28.1895,28.2256,517400.0
2014-02-21 13:30:00,39.1,39.13,39.05,39.1,1055200.0,28.2256,28.2472,28.1895,28.2256,1055200.0
2014-02-21 14:00:00,39.1,39.13,38.99,39.03,813000.0,28.2256,28.2472,28.1462,28.175,813000.0
2014-02-21 14:30:00,39.02,39.05,38.96,39.01,966100.0,28.1678,28.1895,28.1245,28.1606,966100.0
2014-02-21 15:00:00,39.01,39.09,39.01,39.07,1470900.0,28.1606,28.2183,28.1606,28.2039,1470900.0
2014-02-21 15:30:00,39.07,39.09,39.03,39.07,2957600.0,28.2039,28.2183,28.175,28.2039,2957600.0
2014-02-24 09:30:00,39.0,39.2,38.97,39.15,2552300.0,28.1534,28.2978,28.1317,28.2617,2552300.0
2014-02-24 10:00:00,39.15,39.17,39.02,39.02,2275500.0,28.2617,28.2761,28.1678,28.1678,2275500.0
2014-02-24 10:30:00,39.03,39.17,39.03,39.14,964100.0,28.175,28.2761,28.175,28.2544,964100.0
2014-02-24 11:00:00,39.14,39.25,39.12,39.23,3010800.0,28.2544,28.3338,28.24,28.3194,3010800.0
2014-02-24 11:30:00,39.23,39.35,39.23,39.34,1130400.0,28.3194,28.406,28.3194,28.3988,1130400.0
2014-02-24 12:00:00,39.34,39.37,39.34,39.36,827800.0,28.3988,28.4205,28.3988,28.4133,827800.0
2014-02-24 12:30:00,39.35,39.37,39.29,39.3,960100.0,28.406,28.4205,28.3627,28.3699,960100.0
2014-02-24 13:00:00,39.29,39.3,39.28,39.3,515100.0,28.3627,28.3699,28.3555,28.3699,515100.0
2014-02-24 13:30:00,39.3,39.3,39.22,39.24,800600.0,28.3699,28.3699,28.3122,28.3266,800600.0
2014-02-24 14:00:00,39.24,39.3,39.22,39.28,791800.0,28.3266,28.3699,28.3122,28.3555,791800.0
2014-02-24 14:30:00,39.28,39.29,39.18,39.18,1058600.0,28.3555,28.3627,28.2833,28.2833,1058600.0
2014-02-24 15:00:00,39.18,39.21,39.12,39.13,1245300.0,28.2833,28.305,28.24,28.2472,1245300.0
2014-02-24 15:30:00,39.13,39.18,39.07,39.07,1595300.0,28.2472,28.2833,28.2039,28.2039,1595300.0
2014-02-25 09:30:00,38.94,39.01,38.72,38.76,2244000.0,28.1101,28.1606,27.9512,27.9801,2244000.0
2014-02-25 10:00:00,38.76,38.79,38.66,38.73,2321200.0,27.9801,28.0018,27.9079,27.9585,2321200.0
2014-02-25 10:30:00,38.73,38.81,38.7,38.78,1061800.0,27.9585,28.0162,27.9368,27.9946,1061800.0
2014-02-25 11:00:00,38.79,38.88,38.75,38.88,1159400.0,28.0018,28.0668,27.9729,28.0668,1159400.0
2014-02-25 11:30:00,38.88,38.89,38.68,38.69,833800.0,28.0668,28.074,27.9224,27.9296,833800.0
2014-02-25 12:00:00,38.68,38.72,38.64,38.67,848900.0,27.9224,27.9512,27.8935,27.9152,848900.0
2014-02-25 12:30:00,38.67,38.71,38.65,38.66,366900.0,27.9152,27.944,27.9007,27.9079,366900.0
2014-02-25 13:00:00,38.66,38.71,38.63,38.68,489700.0,27.9079,27.944,27.8863,27.9224,489700.0
2014-02-25 13:30:00,38.69,38.72,38.6,38.62,485800.0,27.9296,27.9512,27.8646,27.8791,485800.0
2014-02-25 14:00:00,38.62,38.63,38.51,38.57,971200.0,27.8791,27.8863,27.7997,27.843,971200.0
2014-02-25 14:30:00,38.57,38.57,38.49,38.54,417300.0,27.843,27.843,27.7852,27.8213,417300.0
2014-02-25 15:00:00,38.53,38.54,38.41,38.44,929800.0,27.8141,27.8213,27.7275,27.7491,929800.0
2014-02-25 15:30:00,38.44,38.53,38.44,38.53,1361200.0,27.7491,27.8141,27.7491,27.8141,1361200.0
2014-02-26 09:30:00,38.65,38.7,38.47,38.48,2483900.0,27.9007,27.9368,27.7708,27.778,2483900.0
2014-02-26 10:00:00,38.48,38.68,38.48,38.67,1746100.0,27.778,27.9224,27.778,27.9152,1746100.0
2014-02-26 10:30:00,38.68,38.7,38.58,38.59,1116000.0,27.9224,27.9368,27.8502,27.8574,1116000.0
2014-02-26 11:00:00,38.6,38.72,38.59,38.7,893800.0,27.8646,27.9512,27.8574,27.9368,893800.0
2014-02-26 11:30:00,38.7,38.72,38.58,38.64,805000.0,27.9368,27.9512,27.8502,27.8935,805000.0
2014-02-26 12:00:00,38.64,38.67,38.62,38.63,545700.0,27.8935,27.9152,27.8791,27.8863,545700.0
2014-02-26 12:30:00,38.63,38.67,38.55,38.57,503800.0,27.8863,27.9152,27.8285,27.843,503800.0
2014-02-26 13:00:00,38.56,38.58,38.49,38.55,525600.0,27.8357,27.8502,27.7852,27.8285,525600.0
2014-02-26 13:30:00,38.54,38.6,38.52,38.53,696600.0,27.8213,27.8646,27.8069,27.8141,696600.0
2014-02-26 14:00:00,38.53,38.55,38.33,38.33,1251100.0,27.8141,27.8285,27.6697,27.6697,1251100.0
2014-02-26 14:30:00,38.34,38.44,38.3,38.43,725200.0,27.6769,27.7491,27.6481,27.7419,725200.0
2014-02-26 15:00:00,38.43,38.48,38.37,38.46,1351100.0,27.7419,27.778,27.6986,27.7636,1351100.0
2014-02-26 15:30:00,38.46,38.5,38.4,38.44,1138400.0,27.7636,27.7924,27.7202,27.7491,1138400.0
2014-02-27 09:30:00,38.79,38.93,38.76,38.83,2252200.0,28.0018,28.1028,27.9801,28.0307,2252200.0
2014-02-27 10:00:00,38.84,38.87,38.73,38.8,1605300.0,28.0379,28.0595,27.9585,28.009,1605300.0
2014-02-27 10:30:00,38.8,38.95,38.79,38.93,1345200.0,28.009,28.1173,28.0018,28.1028,1345200.0
2014-02-27 11:00:00,38.93,39.17,38.91,39.15,1864700.0,28.1028,28.2761,28.0884,28.2617,1864700.0
2014-02-27 11:30:00,39.15,39.16,39.02,39.04,1346800.0,28.2617,28.2689,28.1678,28.1823,1346800.0
2014-02-27 12:00:00,39.05,39.08,39.01,39.04,1293700.0,28.1895,28.2111,28.1606,28.1823,1293700.0
2014-02-27 12:30:00,39.04,39.1,38.98,39.09,1141400.0,28.1823,28.2256,28.1389,28.2183,1141400.0
2014-02-27 13:00:00,39.1,39.17,39.09,39.16,1049400.0,28.2256,28.2761,28.2183,28.2689,1049400.0
2014-02-27 13:30:00,39.15,39.25,39.15,39.22,1342100.0,28.2617,28.3338,28.2617,28.3122,1342100.0
2014-02-27 14:00:00,39.22,39.23,39.12,39.13,956000.0,28.3122,28.3194,28.24,28.2472,956000.0
2014-02-27 14:30:00,39.14,39.17,39.11,39.13,730200.0,28.2544,28.2761,28.2328,28.2472,730200.0
2014-02-27 15:00:00,39.13,39.19,39.09,39.14,904100.0,28.2472,28.2905,28.2183,28.2544,904100.0
2014-02-27 15:30:00,39.14,39.19,39.07,39.18,1990300.0,28.2544,28.2905,28.2039,28.2833,1990300.0
2014-02-28 09:30:00,39.24,39.28,39.14,39.2,1522400.0,28.3266,28.3555,28.2544,28.2978,1522400.0
2014-02-28 10:00:00,39.21,39.29,39.14,39.16,1862400.0,28.305,28.3627,28.2544,28.2689,1862400.0
2014-02-28 10:30:00,39.16,39.18,39.07,39.08,846400.0,28.2689,28.2833,28.2039,28.2111,846400.0
2014-02-28 11:00:00,39.08,39.08,38.98,39.04,1125000.0,28.2111,28.2111,28.1389,28.1823,1125000.0
2014-02-28 11:30:00,39.04,39.06,39.0,39.01,711200.0,28.1823,28.1967,28.1534,28.1606,711200.0
2014-02-28 12:00:00,39.02,39.03,38.97,39.0,423400.0,28.1678,28.175,28.1317,28.1534,423400.0
2014-02-28 12:30:00,39.0,39.05,39.0,39.01,457000.0,28.1534,28.1895,28.1534,28.1606,457000.0
2014-02-28 13:00:00,39.01,39.04,38.99,39.0,383600.0,28.1606,28.1823,28.1462,28.1534,383600.0
2014-02-28 13:30:00,39.01,39.06,38.99,39.05,379000.0,28.1606,28.1967,28.1462,28.1895,379000.0
2014-02-28 14:00:00,39.04,39.08,39.0,39.03,1791700.0,28.1823,28.2111,28.1534,28.175,1791700.0
2014-02-28 14:30:00,39.04,39.05,38.88,38.88,2061100.0,28.1823,28.1895,28.0668,28.0668,2061100.0
2014-02-28 15:00:00,38.9,38.9,38.68,38.79,3580600.0,28.0812,28.0812,27.9224,28.0018,3580600.0
2014-02-28 15:30:00,38.79,38.9,38.77,38.89,5458400.0,28.0018,28.0812,27.9873,28.074,5458400.0
2014-03-03 09:30:00,38.17,38.32,38.03,38.28,4007600.0,27.5542,27.6625,27.4532,27.6336,4007600.0
2014-03-03 10:00:00,38.27,38.33,38.16,38.23,2327900.0,27.6264,27.6697,27.547,27.5975,2327900.0
2014-03-03 10:30:00,38.23,38.32,38.16,38.31,1762300.0,27.5975,27.6625,27.547,27.6553,1762300.0
2014-03-03 11:00:00,38.31,38.32,38.06,38.07,1519100.0,27.6553,27.6625,27.4748,27.482,1519100.0
2014-03-03 11:30:00,38.07,38.09,37.94,37.95,1283600.0,27.482,27.4965,27.3882,27.3954,1283600.0
2014-03-03 12:00:00,37.95,38.16,37.92,38.11,1873700.0,27.3954,27.547,27.3737,27.5109,1873700.0
2014-03-03 12:30:00,38.12,38.18,38.08,38.13,865600.0,27.5181,27.5614,27.4892,27.5253,865600.0
2014-03-03 13:00:00,38.13,38.2,38.12,38.13,1197900.0,27.5253,27.5759,27.5181,27.5253,1197900.0
2014-03-03 13:30:00,38.12,38.2,38.09,38.18,760800.0,27.5181,27.5759,27.4965,27.5614,760800.0
2014-03-03 14:00:00,38.18,38.24,38.14,38.14,642300.0,27.5614,27.6047,27.5326,27.5326,642300.0
2014-03-03 14:30:00,38.14,38.29,38.13,38.23,567100.0,27.5326,27.6408,27.5253,27.5975,567100.0
2014-03-03 15:00:00,38.22,38.23,38.14,38.21,1520500.0,27.5903,27.5975,27.5326,27.5831,1520500.0
2014-03-03 15:30:00,38.21,38.22,38.13,38.22,5104700.0,27.5831,27.5903,27.5253,27.5903,5104700.0
2014-03-04 09:30:00,38.95,39.02,38.8,38.85,3607900.0,28.1173,28.1678,28.009,28.0451,3607900.0
2014-03-04 10:00:00,38.86,38.87,38.81,38.84,1220400.0,28.0523,28.0595,28.0162,28.0379,1220400.0
2014-03-04 10:30:00,38.83,38.87,38.78,38.8,1745000.0,28.0307,28.0595,27.9946,28.009,1745000.0
2014-03-04 11:00:00,38.81,38.83,38.75,38.83,474800.0,28.0162,28.0307,27.9729,28.0307,474800.0
2014-03-04 11:30:00,38.82,38.86,38.77,38.83,484700.0,28.0234,28.0523,27.9873,28.0307,484700.0
2014-03-04 12:00:00,38.83,38.84,38.8,38.81,530400.0,28.0307,28.0379,28.009,28.0162,530400.0
2014-03-04 12:30:00,38.81,38.81,38.75,38.77,387300.0,28.0162,28.0162,27.9729,27.9873,387300.0
2014-03-04 13:00:00,38.76,38.82,38.73,38.82,467600.0,27.9801,28.0234,27.9585,28.0234,467600.0
2014-03-04 13:30:00,38.83,38.85,38.71,38.75,599200.0,28.0307,28.0451,27.944,27.9729,599200.0
2014-03-04 14:00:00,38.74,38.82,38.7,38.8,540300.0,27.9657,28.0234,27.9368,28.009,540300.0
2014-03-04 14:30:00,38.8,38.87,38.77,38.83,461100.0,28.009,28.0595,27.9873,28.0307,461100.0
2014-03-04 15:00:00,38.83,38.95,38.82,38.89,732800.0,28.0307,28.1173,28.0234,28.074,732800.0
2014-03-04 15:30:00,38.9,38.94,38.83,38.84,1417500.0,28.0812,28.1101,28.0307,28.0379,1417500.0
2014-03-05 09:30:00,38.75,38.82,38.69,38.77,1869700.0,27.9729,28.0234,27.9296,27.9873,1869700.0
2014-03-05 10:00:00,38.78,38.87,38.76,38.85,1205700.0,27.9946,28.0595,27.9801,28.0451,1205700.0
2014-03-05 10:30:00,38.85,38.89,38.8,38.86,610800.0,28.0451,28.074,28.009,28.0523,610800.0
2014-03-05 11:00:00,38.86,38.92,38.74,38.74,860000.0,28.0523,28.0956,27.9657,27.9657,860000.0
2014-03-05 11:30:00,38.74,38.86,38.74,38.84,449700.0,27.9657,28.0523,27.9657,28.0379,449700.0
2014-03-05 12:00:00,38.84,38.85,38.78,38.82,513600.0,28.0379,28.0451,27.9946,28.0234,513600.0
2014-03-05 12:30:00,38.82,38.88,38.82,38.86,373200.0,28.0234,28.0668,28.0234,28.0523,373200.0
2014-03-05 13:00:00,38.86,38.95,38.86,38.91,390000.0,28.0523,28.1173,28.0523,28.0884,390000.0
2014-03-05 13:30:00,38.92,38.92,38.86,38.86,393300.0,28.0956,28.0956,28.0523,28.0523,393300.0
2014-03-05 14:00:00,38.87,38.92,38.87,38.89,649900.0,28.0595,28.0956,28.0595,28.074,649900.0
2014-03-05 14:30:00,38.9,38.92,38.88,38.89,516200.0,28.0812,28.0956,28.0668,28.074,516200.0
2014-03-05 15:00:00,38.89,38.92,38.85,38.92,543300.0,28.074,28.0956,28.0451,28.0956,543300.0
2014-03-05 15:30:00,38.92,38.99,38.89,38.93,1027500.0,28.0956,28.1462,28.074,28.1028,1027500.0
2014-03-06 09:30:00,39.26,39.45,39.24,39.41,2741300.0,28.3411,28.4782,28.3266,28.4493,2741300.0
2014-03-06 10:00:00,39.41,39.55,39.4,39.55,1499000.0,28.4493,28.5504,28.4421,28.5504,1499000.0
2014-03-06 10:30:00,39.54,39.67,39.54,39.67,1331000.0,28.5432,28.637,28.5432,28.637,1331000.0
2014-03-06 11:00:00,39.67,39.68,39.6,39.61,847900.0,28.637,28.6443,28.5865,28.5937,847900.0
2014-03-06 11:30:00,39.61,39.68,39.6,39.64,584200.0,28.5937,28.6443,28.5865,28.6154,584200.0
2014-03-06 12:00:00,39.65,39.67,39.62,39.63,526600.0,28.6226,28.637,28.6009,28.6082,526600.0
2014-03-06 12:30:00,39.64,39.65,39.59,39.6,335000.0,28.6154,28.6226,28.5793,28.5865,335000.0
2014-03-06 13:00:00,39.6,39.63,39.57,39.58,592100.0,28.5865,28.6082,28.5648,28.5721,592100.0
2014-03-06 13:30:00,39.58,39.6,39.43,39.45,549100.0,28.5721,28.5865,28.4638,28.4782,549100.0
2014-03-06 14:00:00,39.44,39.51,39.42,39.51,845300.0,28.471,28.5215,28.4566,28.5215,845300.0
2014-03-06 14:30:00,39.5,39.55,39.48,39.54,598000.0,28.5143,28.5504,28.4999,28.5432,598000.0
2014-03-06 15:00:00,39.55,39.56,39.49,39.54,425500.0,28.5504,28.5576,28.5071,28.5432,425500.0
2014-03-06 15:30:00,39.54,39.56,39.48,39.48,1172500.0,28.5432,28.5576,28.4999,28.4999,1172500.0
2014-03-07 09:30:00,39.32,39.35,39.0,39.12,3270100.0,28.3844,28.406,28.1534,28.24,3270100.0
2014-03-07 10:00:00,39.11,39.17,39.06,39.09,1752500.0,28.2328,28.2761,28.1967,28.2183,1752500.0
2014-03-07 10:30:00,39.09,39.14,38.96,38.96,2011300.0,28.2183,28.2544,28.1245,28.1245,2011300.0
2014-03-07 11:00:00,38.96,38.98,38.87,38.96,1194600.0,28.1245,28.1389,28.0595,28.1245,1194600.0
2014-03-07 11:30:00,38.95,39.02,38.91,39.0,1035700.0,28.1173,28.1678,28.0884,28.1534,1035700.0
2014-03-07 12:00:00,39.0,39.0,38.95,38.97,1518100.0,28.1534,28.1534,28.1173,28.1317,1518100.0
2014-03-07 12:30:00,38.98,38.98,38.9,38.91,598400.0,28.1389,28.1389,28.0812,28.0884,598400.0
2014-03-07 13:00:00,38.9,38.93,38.85,38.89,529700.0,28.0812,28.1028,28.0451,28.074,529700.0
2014-03-07 13:30:00,38.9,38.9,38.78,38.84,653900.0,28.0812,28.0812,27.9946,28.0379,653900.0
2014-03-07 14:00:00,38.84,38.85,38.75,38.77,654800.0,28.0379,28.0451,27.9729,27.9873,654800.0
2014-03-07 14:30:00,38.77,38.89,38.75,38.87,979800.0,27.9873,28.074,27.9729,28.0595,979800.0
2014-03-07 15:00:00,38.87,38.96,38.86,38.94,860100.0,28.0595,28.1245,28.0523,28.1101,860100.0
2014-03-07 15:30:00,38.95,38.98,38.86,38.97,2308000.0,28.1173,28.1389,28.0523,28.1317,2308000.0
2014-03-10 09:30:00,38.74,38.76,38.59,38.68,3429900.0,27.9657,27.9801,27.8574,27.9224,3429900.0
2014-03-10 10:00:00,38.68,38.69,38.51,38.53,966800.0,27.9224,27.9296,27.7997,27.8141,966800.0
2014-03-10 10:30:00,38.53,38.54,38.44,38.53,1377000.0,27.8141,27.8213,27.7491,27.8141,1377000.0
2014-03-10 11:00:00,38.53,38.69,38.51,38.67,1547500.0,27.8141,27.9296,27.7997,27.9152,1547500.0
2014-03-10 11:30:00,38.68,38.69,38.55,38.55,532500.0,27.9224,27.9296,27.8285,27.8285,532500.0
2014-03-10 12:00:00,38.56,38.58,38.53,38.55,483100.0,27.8357,27.8502,27.8141,27.8285,483100.0
2014-03-10 12:30:00,38.55,38.65,38.52,38.62,480500.0,27.8285,27.9007,27.8069,27.8791,480500.0
2014-03-10 13:00:00,38.62,38.66,38.58,38.6,421200.0,27.8791,27.9079,27.8502,27.8646,421200.0
2014-03-10 13:30:00,38.6,38.6,38.52,38.56,392700.0,27.8646,27.8646,27.8069,27.8357,392700.0
2014-03-10 14:00:00,38.56,38.57,38.5,38.53,469400.0,27.8357,27.843,27.7924,27.8141,469400.0
2014-03-10 14:30:00,38.53,38.59,38.52,38.56,468800.0,27.8141,27.8574,27.8069,27.8357,468800.0
2014-03-10 15:00:00,38.57,38.61,38.52,38.61,578300.0,27.843,27.8718,27.8069,27.8718,578300.0
2014-03-10 15:30:00,38.61,38.75,38.6,38.73,1161500.0,27.8718,27.9729,27.8646,27.9585,1161500.0
2014-03-11 09:30:00,38.77,38.85,38.68,38.74,1469100.0,27.9873,28.0451,27.9224,27.9657,1469100.0
2014-03-11 10:00:00,38.74,38.8,38.69,38.8,765100.0,27.9657,28.009,27.9296,28.009,765100.0
2014-03-11 10:30:00,38.81,38.93,38.77,38.9,697300.0,28.0162,28.1028,27.9873,28.0812,697300.0
2014-03-11 11:00:00,38.91,38.92,38.76,38.76,797600.0,28.0884,28.0956,27.9801,27.9801,797600.0
2014-03-11 11:30:00,38.76,38.77,38.61,38.61,723100.0,27.9801,27.9873,27.8718,27.8718,723100.0
2014-03-11 12:00:00,38.61,38.62,38.41,38.52,1646200.0,27.8718,27.8791,27.7275,27.8069,1646200.0
2014-03-11 12:30:00,38.52,38.6,38.48,38.55,1160900.0,27.8069,27.8646,27.778,27.8285,1160900.0
2014-03-11 13:00:00,38.55,38.56,38.36,38.37,1295300.0,27.8285,27.8357,27.6914,27.6986,1295300.0
2014-03-11 13:30:00,38.37,38.47,38.36,38.43,611400.0,27.6986,27.7708,27.6914,27.7419,611400.0
2014-03-11 14:00:00,38.43,38.46,38.25,38.29,1317900.0,27.7419,27.7636,27.612,27.6408,1317900.0
2014-03-11 14:30:00,38.3,38.34,38.23,38.3,1011900.0,27.6481,27.6769,27.5975,27.6481,1011900.0
2014-03-11 15:00:00,38.3,38.32,38.18,38.29,2279100.0,27.6481,27.6625,27.5614,27.6408,2279100.0
2014-03-11 15:30:00,38.28,38.34,38.23,38.28,1594400.0,27.6336,27.6769,27.5975,27.6336,1594400.0
2014-03-12 09:30:00,38.1,38.18,38.03,38.12,2580000.0,27.5037,27.5614,27.4532,27.5181,2580000.0
2014-03-12 10:00:00,38.11,38.24,38.11,38.13,1388500.0,27.5109,27.6047,27.5109,27.5253,1388500.0
2014-03-12 10:30:00,38.14,38.19,38.08,38.18,2634400.0,27.5326,27.5687,27.4892,27.5614,2634400.0
2014-03-12 11:00:00,38.18,38.33,38.17,38.29,775900.0,27.5614,27.6697,27.5542,27.6408,775900.0
2014-03-12 11:30:00,38.29,38.32,38.21,38.21,831600.0,27.6408,27.6625,27.5831,27.5831,831600.0
2014-03-12 12:00:00,38.21,38.24,38.15,38.18,1087500.0,27.5831,27.6047,27.5398,27.5614,1087500.0
2014-03-12 12:30:00,38.18,38.32,38.16,38.32,1025100.0,27.5614,27.6625,27.547,27.6625,1025100.0
2014-03-12 13:00:00,38.32,38.32,38.2,38.24,692500.0,27.6625,27.6625,27.5759,27.6047,692500.0
2014-03-12 13:30:00,38.24,38.31,38.23,38.3,1628300.0,27.6047,27.6553,27.5975,27.6481,1628300.0
2014-03-12 14:00:00,38.3,38.39,38.29,38.37,846900.0,27.6481,27.713,27.6408,27.6986,846900.0
2014-03-12 14:30:00,38.37,38.38,38.28,38.29,1127700.0,27.6986,27.7058,27.6336,27.6408,1127700.0
2014-03-12 15:00:00,38.29,38.34,38.28,38.31,1174500.0,27.6408,27.6769,27.6336,27.6553,1174500.0
2014-03-12 15:30:00,38.32,38.45,38.27,38.44,2149200.0,27.6625,27.7563,27.6264,27.7491,2149200.0
2014-03-13 09:30:00,38.48,38.53,38.4,38.44,1061100.0,27.778,27.8141,27.7202,27.7491,1061100.0
2014-03-13 10:00:00,38.45,38.49,38.37,38.4,759800.0,27.7563,27.7852,27.6986,27.7202,759800.0
2014-03-13 10:30:00,38.39,38.41,38.17,38.18,999900.0,27.713,27.7275,27.5542,27.5614,999900.0
2014-03-13 11:00:00,38.18,38.23,38.07,38.08,723700.0,27.5614,27.5975,27.482,27.4892,723700.0
2014-03-13 11:30:00,38.08,38.14,38.02,38.02,1251400.0,27.4892,27.5326,27.4459,27.4459,1251400.0
2014-03-13 12:00:00,38.02,38.07,37.87,37.89,2031700.0,27.4459,27.482,27.3376,27.3521,2031700.0
2014-03-13 12:30:00,37.89,37.92,37.67,37.69,3357000.0,27.3521,27.3737,27.1933,27.2077,3357000.0
2014-03-13 13:00:00,37.69,37.8,37.56,37.79,2234000.0,27.2077,27.2871,27.1139,27.2799,2234000.0
2014-03-13 13:30:00,37.79,37.82,37.69,37.72,1211500.0,27.2799,27.3016,27.2077,27.2294,1211500.0
2014-03-13 14:00:00,37.72,37.77,37.67,37.76,836200.0,27.2294,27.2655,27.1933,27.2582,836200.0
2014-03-13 14:30:00,37.75,37.82,37.66,37.69,861000.0,27.251,27.3016,27.1861,27.2077,861000.0
2014-03-13 15:00:00,37.7,37.79,37.64,37.73,1101500.0,27.2149,27.2799,27.1716,27.2366,1101500.0
2014-03-13 15:30:00,37.73,37.83,37.71,37.74,1737700.0,27.2366,27.3088,27.2221,27.2438,1737700.0
2014-03-14 09:30:00,37.84,38.12,37.84,38.01,2711300.0,27.316,27.5181,27.316,27.4387,2711300.0
2014-03-14 10:00:00,38.01,38.21,38.01,38.05,1244200.0,27.4387,27.5831,27.4387,27.4676,1244200.0
2014-03-14 10:30:00,38.05,38.09,37.94,37.95,952500.0,27.4676,27.4965,27.3882,27.3954,952500.0
2014-03-14 11:00:00,37.95,37.99,37.87,37.93,1279300.0,27.3954,27.4243,27.3376,27.381,1279300.0
2014-03-14 11:30:00,37.93,38.15,37.9,38.11,1411200.0,27.381,27.5398,27.3593,27.5109,1411200.0
2014-03-14 12:00:00,38.12,38.14,38.03,38.05,1695900.0,27.5181,27.5326,27.4532,27.4676,1695900.0
2014-03-14 12:30:00,38.05,38.16,38.0,38.16,818000.0,27.4676,27.547,27.4315,27.547,818000.0
2014-03-14 13:00:00,38.16,38.18,37.99,38.03,619800.0,27.547,27.5614,27.4243,27.4532,619800.0
2014-03-14 13:30:00,38.04,38.06,37.96,38.03,538700.0,27.4604,27.4748,27.4026,27.4532,538700.0
2014-03-14 14:00:00,38.02,38.06,37.98,38.02,469600.0,27.4459,27.4748,27.4171,27.4459,469600.0
2014-03-14 14:30:00,38.02,38.02,37.93,37.93,565000.0,27.4459,27.4459,27.381,27.381,565000.0
2014-03-14 15:00:00,37.93,38.02,37.93,38.0,1000500.0,27.381,27.4459,27.381,27.4315,1000500.0
2014-03-14 15:30:00,38.0,38.05,37.97,38.0,1784700.0,27.4315,27.4676,27.4098,27.4315,1784700.0
2014-03-17 09:30:00,38.42,38.52,38.31,38.38,2643800.0,27.7347,27.8069,27.6553,27.7058,2643800.0
2014-03-17 10:00:00,38.38,38.47,38.38,38.39,844200.0,27.7058,27.7708,27.7058,27.713,844200.0
2014-03-17 10:30:00,38.39,38.42,38.33,38.36,998600.0,27.713,27.7347,27.6697,27.6914,998600.0
2014-03-17 11:00:00,38.36,38.43,38.31,38.33,774000.0,27.6914,27.7419,27.6553,27.6697,774000.0
2014-03-17 11:30:00,38.34,38.39,38.3,38.38,542300.0,27.6769,27.713,27.6481,27.7058,542300.0
2014-03-17 12:00:00,38.38,38.44,38.35,38.4,797500.0,27.7058,27.7491,27.6842,27.7202,797500.0
2014-03-17 12:30:00,38.4,38.4,38.34,38.36,651900.0,27.7202,27.7202,27.6769,27.6914,651900.0
2014-03-17 13:00:00,38.36,38.39,38.34,38.36,642300.0,27.6914,27.713,27.6769,27.6914,642300.0
2014-03-17 13:30:00,38.36,38.4,38.34,38.36,429600.0,27.6914,27.7202,27.6769,27.6914,429600.0
2014-03-17 14:00:00,38.37,38.48,38.33,38.46,763800.0,27.6986,27.778,27.6697,27.7636,763800.0
2014-03-17 14:30:00,38.46,38.49,38.41,38.46,526300.0,27.7636,27.7852,27.7275,27.7636,526300.0
2014-03-17 15:00:00,38.46,38.49,38.39,38.41,686800.0,27.7636,27.7852,27.713,27.7275,686800.0
2014-03-17 15:30:00,38.41,38.43,38.33,38.41,2890400.0,27.7275,27.7419,27.6697,27.7275,2890400.0
2014-03-18 09:30:00,38.53,38.71,38.5,38.71,1910400.0,27.8141,27.944,27.7924,27.944,1910400.0
2014-03-18 10:00:00,38.71,38.83,38.66,38.82,1871600.0,27.944,28.0307,27.9079,28.0234,1871600.0
2014-03-18 10:30:00,38.81,38.87,38.66,38.67,1756700.0,28.0162,28.0595,27.9079,27.9152,1756700.0
2014-03-18 11:00:00,38.67,38.86,38.67,38.86,1358700.0,27.9152,28.0523,27.9152,28.0523,1358700.0
2014-03-18 11:30:00,38.86,38.92,38.82,38.9,1113700.0,28.0523,28.0956,28.0234,28.0812,1113700.0
2014-03-18 12:00:00,38.9,38.92,38.83,38.86,719500.0,28.0812,28.0956,28.0307,28.0523,719500.0
2014-03-18 12:30:00,38.86,38.91,38.83,38.91,650300.0,28.0523,28.0884,28.0307,28.0884,650300.0
2014-03-18 13:00:00,38.9,39.0,38.89,38.98,692400.0,28.0812,28.1534,28.074,28.1389,692400.0
2014-03-18 13:30:00,38.98,39.02,38.94,38.97,659500.0,28.1389,28.1678,28.1101,28.1317,659500.0
2014-03-18 14:00:00,38.96,39.0,38.94,39.0,532500.0,28.1245,28.1534,28.1101,28.1534,532500.0
2014-03-18 14:30:00,38.99,39.04,38.98,39.03,491500.0,28.1462,28.1823,28.1389,28.175,491500.0
2014-03-18 15:00:00,39.03,39.05,38.97,39.0,815800.0,28.175,28.1895,28.1317,28.1534,815800.0
2014-03-18 15:30:00,38.99,39.03,38.97,39.01,1183400.0,28.1462,28.175,28.1317,28.1606,1183400.0
2014-03-19 09:30:00,38.71,38.73,38.58,38.69,1527000.0,27.944,27.9585,27.8502,27.9296,1527000.0
2014-03-19 10:00:00,38.69,38.71,38.59,38.66,1448300.0,27.9296,27.944,27.8574,27.9079,1448300.0
2014-03-19 10:30:00,38.67,38.72,38.65,38.68,1319100.0,27.9152,27.9512,27.9007,27.9224,1319100.0
2014-03-19 11:00:00,38.68,38.73,38.68,38.69,800800.0,27.9224,27.9585,27.9224,27.9296,800800.0
2014-03-19 11:30:00,38.69,38.69,38.6,38.64,898800.0,27.9296,27.9296,27.8646,27.8935,898800.0
2014-03-19 12:00:00,38.64,38.71,38.63,38.63,794300.0,27.8935,27.944,27.8863,27.8863,794300.0
2014-03-19 12:30:00,38.63,38.81,38.63,38.81,681900.0,27.8863,28.0162,27.8863,28.0162,681900.0
2014-03-19 13:00:00,38.82,38.86,38.76,38.86,515300.0,28.0234,28.0523,27.9801,28.0523,515300.0
2014-03-19 13:30:00,38.85,38.92,38.84,38.86,589100.0,28.0451,28.0956,28.0379,28.0523,589100.0
2014-03-19 14:00:00,38.84,38.84,38.52,38.54,2924500.0,28.0379,28.0379,27.8069,27.8213,2924500.0
2014-03-19 14:30:00,38.55,38.6,38.33,38.39,2272900.0,27.8285,27.8646,27.6697,27.713,2272900.0
2014-03-19 15:00:00,38.4,38.43,38.03,38.17,3543700.0,27.7202,27.7419,27.4532,27.5542,3543700.0
2014-03-19 15:30:00,38.17,38.3,38.15,38.21,3957600.0,27.5542,27.6481,27.5398,27.5831,3957600.0
2014-03-20 09:30:00,37.96,38.04,37.85,38.0,3279200.0,27.4026,27.4604,27.3232,27.4315,3279200.0
2014-03-20 10:00:00,38.0,38.31,37.97,38.19,2008300.0,27.4315,27.6553,27.4098,27.5687,2008300.0
2014-03-20 10:30:00,38.19,38.29,38.17,38.19,863400.0,27.5687,27.6408,27.5542,27.5687,863400.0
2014-03-20 11:00:00,38.19,38.26,38.14,38.25,1455600.0,27.5687,27.6192,27.5326,27.612,1455600.0
2014-03-20 11:30:00,38.25,38.32,38.21,38.3,1661100.0,27.612,27.6625,27.5831,27.6481,1661100.0
2014-03-20 12:00:00,38.29,38.44,38.27,38.44,1088200.0,27.6408,27.7491,27.6264,27.7491,1088200.0
2014-03-20 12:30:00,38.44,38.53,38.42,38.49,1044800.0,27.7491,27.8141,27.7347,27.7852,1044800.0
2014-03-20 13:00:00,38.49,38.49,38.37,38.37,573000.0,27.7852,27.7852,27.6986,27.6986,573000.0
2014-03-20 13:30:00,38.38,38.46,38.37,38.45,557400.0,27.7058,27.7636,27.6986,27.7563,557400.0
2014-03-20 14:00:00,38.46,38.51,38.41,38.5,1236700.0,27.7636,27.7997,27.7275,27.7924,1236700.0
2014-03-20 14:30:00,38.5,38.51,38.42,38.42,842800.0,27.7924,27.7997,27.7347,27.7347,842800.0
2014-03-20 15:00:00,38.42,38.43,38.33,38.34,912200.0,27.7347,27.7419,27.6697,27.6769,912200.0
2014-03-20 15:30:00,38.34,38.44,38.34,38.43,1847000.0,27.6769,27.7491,27.6769,27.7419,1847000.0
2014-03-21 09:30:00,38.66,38.99,38.64,38.94,3964300.0,27.9079,28.1462,27.8935,28.1101,3964300.0
2014-03-21 10:00:00,38.93,38.99,38.88,38.97,2616800.0,28.1028,28.1462,28.0668,28.1317,2616800.0
2014-03-21 10:30:00,38.98,39.03,38.93,39.02,2148600.0,28.1389,28.175,28.1028,28.1678,2148600.0
2014-03-21 11:00:00,39.02,39.09,39.02,39.09,1031900.0,28.1678,28.2183,28.1678,28.2183,1031900.0
2014-03-21 11:30:00,39.08,39.15,39.08,39.12,550400.0,28.2111,28.2617,28.2111,28.24,550400.0
2014-03-21 12:00:00,39.11,39.15,39.06,39.07,771400.0,28.2328,28.2617,28.1967,28.2039,771400.0
2014-03-21 12:30:00,39.08,39.08,38.94,39.01,1128900.0,28.2111,28.2111,28.1101,28.1606,1128900.0
2014-03-21 13:00:00,39.01,39.03,38.88,38.92,539000.0,28.1606,28.175,28.0668,28.0956,539000.0
2014-03-21 13:30:00,38.92,38.94,38.79,38.79,773500.0,28.0956,28.1101,28.0018,28.0018,773500.0
2014-03-21 14:00:00,38.8,38.85,38.65,38.65,894900.0,28.009,28.0451,27.9007,27.9007,894900.0
2014-03-21 14:30:00,38.65,38.81,38.61,38.78,931700.0,27.9007,28.0162,27.8718,27.9946,931700.0
2014-03-21 15:00:00,38.79,38.79,38.68,38.74,879400.0,28.0018,28.0018,27.9224,27.9657,879400.0
2014-03-21 15:30:00,38.74,38.74,38.59,38.66,2471800.0,27.9657,27.9657,27.8574,27.9079,2471800.0
2014-03-24 09:30:00,38.99,39.11,38.99,39.03,2809000.0,28.1462,28.2328,28.1462,28.175,2809000.0
2014-03-24 10:00:00,39.03,39.03,38.9,38.93,2790900.0,28.175,28.175,28.0812,28.1028,2790900.0
2014-03-24 10:30:00,38.92,38.93,38.84,38.9,1545400.0,28.0956,28.1028,28.0379,28.0812,1545400.0
2014-03-24 11:00:00,38.9,38.96,38.8,38.93,916000.0,28.0812,28.1245,28.009,28.1028,916000.0
2014-03-24 11:30:00,38.93,38.94,38.85,38.91,1077100.0,28.1028,28.1101,28.0451,28.0884,1077100.0
2014-03-24 12:00:00,38.91,38.95,38.79,38.8,1246200.0,28.0884,28.1173,28.0018,28.009,1246200.0
2014-03-24 12:30:00,38.81,38.86,38.76,38.86,676600.0,28.0162,28.0523,27.9801,28.0523,676600.0
2014-03-24 13:00:00,38.86,38.96,38.86,38.96,1474000.0,28.0523,28.1245,28.0523,28.1245,1474000.0
2014-03-24 13:30:00,38.96,39.08,38.96,39.07,757600.0,28.1245,28.2111,28.1245,28.2039,757600.0
2014-03-24 14:00:00,39.07,39.1,38.97,39.06,1234300.0,28.2039,28.2256,28.1317,28.1967,1234300.0
2014-03-24 14:30:00,39.06,39.07,38.98,39.01,1044600.0,28.1967,28.2039,28.1389,28.1606,1044600.0
2014-03-24 15:00:00,39.02,39.05,38.94,39.05,1145200.0,28.1678,28.1895,28.1101,28.1895,1145200.0
2014-03-24 15:30:00,39.04,39.1,38.98,38.99,2280500.0,28.1823,28.2256,28.1389,28.1462,2280500.0
2014-03-25 09:30:00,39.28,39.43,39.24,39.41,1660400.0,28.4309,28.5395,28.4019,28.525,1660400.0
2014-03-25 10:00:00,39.41,39.44,39.32,39.35,1074200.0,28.525,28.5467,28.4598,28.4816,1074200.0
2014-03-25 10:30:00,39.36,39.36,39.24,39.28,1125500.0,28.4888,28.4888,28.4019,28.4309,1125500.0
2014-03-25 11:00:00,39.28,39.39,39.26,39.37,661200.0,28.4309,28.5105,28.4164,28.496,661200.0
2014-03-25 11:30:00,39.36,39.42,39.34,39.4,1880100.0,28.4888,28.5322,28.4743,28.5178,1880100.0
2014-03-25 12:00:00,39.41,39.44,39.32,39.37,865700.0,28.525,28.5467,28.4598,28.496,865700.0
2014-03-25 12:30:00,39.38,39.51,39.36,39.49,687400.0,28.5033,28.5974,28.4888,28.5829,687400.0
2014-03-25 13:00:00,39.49,39.58,39.48,39.56,696400.0,28.5829,28.648,28.5757,28.6336,696400.0
2014-03-25 13:30:00,39.57,39.59,39.48,39.49,825500.0,28.6408,28.6553,28.5757,28.5829,825500.0
2014-03-25 14:00:00,39.49,39.58,39.48,39.49,1792000.0,28.5829,28.648,28.5757,28.5829,1792000.0
2014-03-25 14:30:00,39.48,39.53,39.43,39.46,474700.0,28.5757,28.6118,28.5395,28.5612,474700.0
2014-03-25 15:00:00,39.47,39.55,39.45,39.49,946700.0,28.5684,28.6263,28.5539,28.5829,946700.0
2014-03-25 15:30:00,39.49,39.52,39.43,39.48,2522300.0,28.5829,28.6046,28.5395,28.5757,2522300.0
2014-03-26 09:30:00,39.73,39.84,39.69,39.75,2827100.0,28.7566,28.8362,28.7277,28.7711,2827100.0
2014-03-26 10:00:00,39.75,39.84,39.73,39.8,1808500.0,28.7711,28.8362,28.7566,28.8073,1808500.0
2014-03-26 10:30:00,39.8,39.85,39.75,39.78,1853600.0,28.8073,28.8435,28.7711,28.7928,1853600.0
2014-03-26 11:00:00,39.78,39.88,39.77,39.86,1248000.0,28.7928,28.8652,28.7856,28.8507,1248000.0
2014-03-26 11:30:00,39.85,39.86,39.68,39.75,840500.0,28.8435,28.8507,28.7204,28.7711,840500.0
2014-03-26 12:00:00,39.75,39.75,39.64,39.66,1413700.0,28.7711,28.7711,28.6915,28.7059,1413700.0
2014-03-26 12:30:00,39.65,39.75,39.63,39.74,765900.0,28.6987,28.7711,28.6842,28.7638,765900.0
2014-03-26 13:00:00,39.74,39.76,39.59,39.59,1349900.0,28.7638,28.7783,28.6553,28.6553,1349900.0
2014-03-26 13:30:00,39.59,39.61,39.53,39.55,1732400.0,28.6553,28.6698,28.6118,28.6263,1732400.0
2014-03-26 14:00:00,39.55,39.56,39.47,39.54,1947800.0,28.6263,28.6336,28.5684,28.6191,1947800.0
2014-03-26 14:30:00,39.54,39.62,39.52,39.61,1882600.0,28.6191,28.677,28.6046,28.6698,1882600.0
2014-03-26 15:00:00,39.62,39.63,39.54,39.54,2926700.0,28.677,28.6842,28.6191,28.6191,2926700.0
2014-03-26 15:30:00,39.54,39.58,39.46,39.47,4224400.0,28.6191,28.648,28.5612,28.5684,4224400.0
2014-03-27 09:30:00,39.61,39.81,39.57,39.8,1597500.0,28.6698,28.8145,28.6408,28.8073,1597500.0
2014-03-27 10:00:00,39.8,39.95,39.77,39.92,2551600.0,28.8073,28.9158,28.7856,28.8941,2551600.0
2014-03-27 10:30:00,39.93,39.99,39.9,39.97,2016000.0,28.9014,28.9448,28.8797,28.9303,2016000.0
2014-03-27 11:00:00,39.97,39.99,39.86,39.94,1157000.0,28.9303,28.9448,28.8507,28.9086,1157000.0
2014-03-27 11:30:00,39.94,39.94,39.78,39.86,1402000.0,28.9086,28.9086,28.7928,28.8507,1402000.0
2014-03-27 12:00:00,39.86,39.94,39.8,39.93,1097000.0,28.8507,28.9086,28.8073,28.9014,1097000.0
2014-03-27 12:30:00,39.94,39.95,39.84,39.88,946000.0,28.9086,28.9158,28.8362,28.8652,946000.0
2014-03-27 13:00:00,39.88,39.93,39.86,39.93,588600.0,28.8652,28.9014,28.8507,28.9014,588600.0
2014-03-27 13:30:00,39.92,39.94,39.87,39.91,560400.0,28.8941,28.9086,28.8579,28.8869,560400.0
2014-03-27 14:00:00,39.91,39.96,39.87,39.96,464100.0,28.8869,28.9231,28.8579,28.9231,464100.0
2014-03-27 14:30:00,39.95,39.97,39.91,39.94,861300.0,28.9158,28.9303,28.8869,28.9086,861300.0
2014-03-27 15:00:00,39.93,39.96,39.88,39.92,1154600.0,28.9014,28.9231,28.8652,28.8941,1154600.0
2014-03-27 15:30:00,39.92,40.0,39.92,39.97,1632400.0,28.8941,28.952,28.8941,28.9303,1632400.0
2014-03-28 09:30:00,40.3,40.58,40.28,40.53,3063600.0,29.1692,29.3718,29.1547,29.3356,3063600.0
2014-03-28 10:00:00,40.53,40.58,40.43,40.45,1982600.0,29.3356,29.3718,29.2633,29.2777,1982600.0
2014-03-28 10:30:00,40.46,40.51,40.44,40.49,1045000.0,29.285,29.3212,29.2705,29.3067,1045000.0
2014-03-28 11:00:00,40.49,40.53,40.45,40.51,1500600.0,29.3067,29.3356,29.2777,29.3212,1500600.0
2014-03-28 11:30:00,40.51,40.54,40.45,40.53,539900.0,29.3212,29.3429,29.2777,29.3356,539900.0
2014-03-28 12:00:00,40.52,40.55,40.5,40.51,718400.0,29.3284,29.3501,29.3139,29.3212,718400.0
2014-03-28 12:30:00,40.52,40.55,40.5,40.51,477300.0,29.3284,29.3501,29.3139,29.3212,477300.0
2014-03-28 13:00:00,40.52,40.52,40.43,40.46,620400.0,29.3284,29.3284,29.2633,29.285,620400.0
2014-03-28 13:30:00,40.46,40.49,40.44,40.46,506500.0,29.285,29.3067,29.2705,29.285,506500.0
2014-03-28 14:00:00,40.46,40.48,40.35,40.4,1096200.0,29.285,29.2995,29.2054,29.2416,1096200.0
2014-03-28 14:30:00,40.4,40.4,40.31,40.34,661000.0,29.2416,29.2416,29.1764,29.1981,661000.0
2014-03-28 15:00:00,40.35,40.37,40.29,40.33,645800.0,29.2054,29.2198,29.1619,29.1909,645800.0
2014-03-28 15:30:00,40.33,40.34,40.27,40.29,1246600.0,29.1909,29.1981,29.1475,29.1619,1246600.0
2014-03-31 09:30:00,40.58,40.69,40.51,40.69,4212200.0,29.3718,29.4515,29.3212,29.4515,4212200.0
2014-03-31 10:00:00,40.68,40.76,40.65,40.74,1664700.0,29.4442,29.5021,29.4225,29.4876,1664700.0
2014-03-31 10:30:00,40.74,40.8,40.71,40.77,2592800.0,29.4876,29.5311,29.4659,29.5094,2592800.0
2014-03-31 11:00:00,40.76,40.77,40.66,40.72,731300.0,29.5021,29.5094,29.4297,29.4732,731300.0
2014-03-31 11:30:00,40.71,40.72,40.67,40.7,589400.0,29.4659,29.4732,29.437,29.4587,589400.0
2014-03-31 12:00:00,40.71,40.73,40.69,40.72,456200.0,29.4659,29.4804,29.4515,29.4732,456200.0
2014-03-31 12:30:00,40.72,40.74,40.68,40.69,517400.0,29.4732,29.4876,29.4442,29.4515,517400.0
2014-03-31 13:00:00,40.7,40.71,40.64,40.66,604200.0,29.4587,29.4659,29.4153,29.4297,604200.0
2014-03-31 13:30:00,40.66,40.68,40.55,40.56,525700.0,29.4297,29.4442,29.3501,29.3574,525700.0
2014-03-31 14:00:00,40.55,40.59,40.51,40.52,569900.0,29.3501,29.3791,29.3212,29.3284,569900.0
2014-03-31 14:30:00,40.53,40.65,40.52,40.63,2146600.0,29.3356,29.4225,29.3284,29.408,2146600.0
2014-03-31 15:00:00,40.63,40.63,40.58,40.6,1033700.0,29.408,29.408,29.3718,29.3863,1033700.0
2014-03-31 15:30:00,40.6,40.61,40.52,40.57,2852800.0,29.3863,29.3936,29.3284,29.3646,2852800.0
2014-04-01 09:30:00,40.97,40.99,40.86,40.93,1765100.0,29.6541,29.6686,29.5745,29.6252,1765100.0
2014-04-01 10:00:00,40.93,40.98,40.89,40.9,805300.0,29.6252,29.6614,29.5962,29.6035,805300.0
2014-04-01 10:30:00,40.9,40.92,40.76,40.77,904800.0,29.6035,29.6179,29.5021,29.5094,904800.0
2014-04-01 11:00:00,40.76,40.81,40.76,40.78,853900.0,29.5021,29.5383,29.5021,29.5166,853900.0
2014-04-01 11:30:00,40.79,40.89,40.78,40.84,940700.0,29.5238,29.5962,29.5166,29.56,940700.0
2014-04-01 12:00:00,40.84,40.85,40.78,40.84,1057000.0,29.56,29.5673,29.5166,29.56,1057000.0
2014-04-01 12:30:00,40.85,40.86,40.79,40.8,459100.0,29.5673,29.5745,29.5238,29.5311,459100.0
2014-04-01 13:00:00,40.79,40.82,40.76,40.82,442000.0,29.5238,29.5456,29.5021,29.5456,442000.0
2014-04-01 13:30:00,40.81,40.88,40.8,40.88,572600.0,29.5383,29.589,29.5311,29.589,572600.0
2014-04-01 14:00:00,40.87,40.93,40.87,40.89,454700.0,29.5817,29.6252,29.5817,29.5962,454700.0
2014-04-01 14:30:00,40.9,40.91,40.86,40.9,639500.0,29.6035,29.6107,29.5745,29.6035,639500.0
2014-04-01 15:00:00,40.89,40.91,40.86,40.9,475200.0,29.5962,29.6107,29.5745,29.6035,475200.0
2014-04-01 15:30:00,40.89,40.98,40.87,40.96,2258900.0,29.5962,29.6614,29.5817,29.6469,2258900.0
2014-04-02 09:30:00,40.85,40.94,40.79,40.9,1438200.0,29.5673,29.6324,29.5238,29.6035,1438200.0
2014-04-02 10:00:00,40.9,40.97,40.9,40.95,886900.0,29.6035,29.6541,29.6035,29.6396,886900.0
2014-04-02 10:30:00,40.95,41.02,40.92,41.01,584900.0,29.6396,29.6903,29.6179,29.6831,584900.0
2014-04-02 11:00:00,41.01,41.04,40.95,41.01,656400.0,29.6831,29.7048,29.6396,29.6831,656400.0
2014-04-02 11:30:00,41.01,41.04,40.98,41.03,535900.0,29.6831,29.7048,29.6614,29.6975,535900.0
2014-04-02 12:00:00,41.04,41.12,41.01,41.09,1167600.0,29.7048,29.7627,29.6831,29.741,1167600.0
2014-04-02 12:30:00,41.08,41.1,41.05,41.08,775800.0,29.7337,29.7482,29.712,29.7337,775800.0
2014-04-02 13:00:00,41.08,41.09,41.01,41.01,498900.0,29.7337,29.741,29.6831,29.6831,498900.0
2014-04-02 13:30:00,41.0,41.03,40.98,41.02,543500.0,29.6758,29.6975,29.6614,29.6903,543500.0
2014-04-02 14:00:00,41.01,41.05,41.01,41.02,663000.0,29.6831,29.712,29.6831,29.6903,663000.0
2014-04-02 14:30:00,41.02,41.09,41.01,41.08,668600.0,29.6903,29.741,29.6831,29.7337,668600.0
2014-04-02 15:00:00,41.09,41.14,41.07,41.14,920800.0,29.741,29.7772,29.7265,29.7772,920800.0
2014-04-02 15:30:00,41.14,41.15,41.1,41.13,1958600.0,29.7772,29.7844,29.7482,29.7699,1958600.0
2014-04-03 09:30:00,40.91,40.93,40.63,40.68,5275400.0,29.6107,29.6252,29.408,29.4442,5275400.0
2014-04-03 10:00:00,40.68,40.7,40.61,40.64,1491200.0,29.4442,29.4587,29.3936,29.4153,1491200.0
2014-04-03 10:30:00,40.64,40.65,40.56,40.64,1591000.0,29.4153,29.4225,29.3574,29.4153,1591000.0
2014-04-03 11:00:00,40.65,40.68,40.61,40.64,696000.0,29.4225,29.4442,29.3936,29.4153,696000.0
2014-04-03 11:30:00,40.65,40.66,40.61,40.64,502300.0,29.4225,29.4297,29.3936,29.4153,502300.0
2014-04-03 12:00:00,40.63,40.67,40.61,40.62,552000.0,29.408,29.437,29.3936,29.4008,552000.0
2014-04-03 12:30:00,40.62,40.62,40.55,40.57,410300.0,29.4008,29.4008,29.3501,29.3646,410300.0
2014-04-03 13:00:00,40.57,40.66,40.57,40.64,1681000.0,29.3646,29.4297,29.3646,29.4153,1681000.0
2014-04-03 13:30:00,40.64,40.65,40.58,40.59,1063300.0,29.4153,29.4225,29.3718,29.3791,1063300.0
2014-04-03 14:00:00,40.58,40.59,40.52,40.53,541400.0,29.3718,29.3791,29.3284,29.3356,541400.0
2014-04-03 14:30:00,40.52,40.63,40.49,40.61,1468300.0,29.3284,29.408,29.3067,29.3936,1468300.0
2014-04-03 15:00:00,40.61,40.72,40.58,40.71,1500900.0,29.3936,29.4732,29.3718,29.4659,1500900.0
2014-04-03 15:30:00,40.71,40.92,40.71,40.87,4536400.0,29.4659,29.6179,29.4659,29.5817,4536400.0
2014-04-04 09:30:00,41.36,41.53,41.26,41.51,9700800.0,29.9364,30.0594,29.864,30.045,9700800.0
2014-04-04 10:00:00,41.51,41.63,41.47,41.55,4243700.0,30.045,30.1318,30.016,30.0739,4243700.0
2014-04-04 10:30:00,41.56,41.62,41.42,41.46,1601500.0,30.0812,30.1246,29.9798,30.0088,1601500.0
2014-04-04 11:00:00,41.46,41.49,41.32,41.34,6074500.0,30.0088,30.0305,29.9075,29.9219,6074500.0
2014-04-04 11:30:00,41.35,41.42,41.21,41.3,3382800.0,29.9292,29.9798,29.8278,29.893,3382800.0
2014-04-04 12:00:00,41.29,41.32,41.18,41.26,648100.0,29.8857,29.9075,29.8061,29.864,648100.0
2014-04-04 12:30:00,41.25,41.29,41.16,41.19,556500.0,29.8568,29.8857,29.7916,29.8134,556500.0
2014-04-04 13:00:00,41.18,41.27,41.15,41.19,432700.0,29.8061,29.8713,29.7844,29.8134,432700.0
2014-04-04 13:30:00,41.19,41.2,41.12,41.14,705200.0,29.8134,29.8206,29.7627,29.7772,705200.0
2014-04-04 14:00:00,41.13,41.18,40.96,40.97,1051100.0,29.7699,29.8061,29.6469,29.6541,1051100.0
2014-04-04 14:30:00,40.97,40.99,40.75,40.87,1286200.0,29.6541,29.6686,29.4949,29.5817,1286200.0
2014-04-04 15:00:00,40.87,40.94,40.78,40.91,826100.0,29.5817,29.6324,29.5166,29.6107,826100.0
2014-04-04 15:30:00,40.91,40.92,40.79,40.82,1150400.0,29.6107,29.6179,29.5238,29.5456,1150400.0
2014-04-07 09:30:00,40.95,41.01,40.81,41.01,1505900.0,29.6396,29.6831,29.5383,29.6831,1505900.0
2014-04-07 10:00:00,41.01,41.09,40.99,41.02,710300.0,29.6831,29.741,29.6686,29.6903,710300.0
2014-04-07 10:30:00,41.01,41.09,40.98,41.05,727200.0,29.6831,29.741,29.6614,29.712,727200.0
2014-04-07 11:00:00,41.05,41.13,41.02,41.07,654300.0,29.712,29.7699,29.6903,29.7265,654300.0
2014-04-07 11:30:00,41.07,41.11,40.94,40.95,691700.0,29.7265,29.7555,29.6324,29.6396,691700.0
2014-04-07 12:00:00,40.95,40.96,40.84,40.9,492000.0,29.6396,29.6469,29.56,29.6035,492000.0
2014-04-07 12:30:00,40.9,40.96,40.89,40.91,429100.0,29.6035,29.6469,29.5962,29.6107,429100.0
2014-04-07 13:00:00,40.91,40.95,40.85,40.89,350600.0,29.6107,29.6396,29.5673,29.5962,350600.0
2014-04-07 13:30:00,40.89,40.91,40.8,40.81,509300.0,29.5962,29.6107,29.5311,29.5383,509300.0
2014-04-07 14:00:00,40.8,40.88,40.78,40.84,1174800.0,29.5311,29.589,29.5166,29.56,1174800.0
2014-04-07 14:30:00,40.84,41.02,40.83,40.98,924700.0,29.56,29.6903,29.5528,29.6614,924700.0
2014-04-07 15:00:00,40.99,41.07,40.97,41.07,2136600.0,29.6686,29.7265,29.6541,29.7265,2136600.0
2014-04-07 15:30:00,41.06,41.07,41.0,41.02,1700500.0,29.7193,29.7265,29.6758,29.6903,1700500.0
2014-04-08 09:30:00,41.6,41.67,41.47,41.59,3793800.0,30.1101,30.1608,30.016,30.1029,3793800.0
2014-04-08 10:00:00,41.59,41.66,41.43,41.43,4741100.0,30.1029,30.1535,29.9871,29.9871,4741100.0
2014-04-08 10:30:00,41.43,41.73,41.43,41.7,6738900.0,29.9871,30.2042,29.9871,30.1825,6738900.0
2014-04-08 11:00:00,41.7,41.77,41.66,41.69,2878600.0,30.1825,30.2332,30.1535,30.1753,2878600.0
2014-04-08 11:30:00,41.69,41.71,41.62,41.65,2161100.0,30.1753,30.1897,30.1246,30.1463,2161100.0
2014-04-08 12:00:00,41.64,41.7,41.59,41.67,1478100.0,30.1391,30.1825,30.1029,30.1608,1478100.0
2014-04-08 12:30:00,41.66,41.68,41.53,41.54,597300.0,30.1535,30.168,30.0594,30.0667,597300.0
2014-04-08 13:00:00,41.54,41.64,41.54,41.61,588000.0,30.0667,30.1391,30.0667,30.1174,588000.0
2014-04-08 13:30:00,41.62,41.63,41.49,41.51,613100.0,30.1246,30.1318,30.0305,30.045,613100.0
2014-04-08 14:00:00,41.51,41.53,41.35,41.38,827600.0,30.045,30.0594,29.9292,29.9509,827600.0
2014-04-08 14:30:00,41.38,41.43,41.36,41.38,529900.0,29.9509,29.9871,29.9364,29.9509,529900.0
2014-04-08 15:00:00,41.38,41.4,41.3,41.38,540300.0,29.9509,29.9654,29.893,29.9509,540300.0
2014-04-08 15:30:00,41.37,41.42,41.33,41.41,1388200.0,29.9436,29.9798,29.9147,29.9726,1388200.0
2014-04-09 09:30:00,41.6,41.6,41.3,41.31,3395200.0,30.1101,30.1101,29.893,29.9002,3395200.0
2014-04-09 10:00:00,41.31,41.33,41.18,41.27,1525100.0,29.9002,29.9147,29.8061,29.8713,1525100.0
2014-04-09 10:30:00,41.28,41.38,41.26,41.33,778700.0,29.8785,29.9509,29.864,29.9147,778700.0
2014-04-09 11:00:00,41.33,41.47,41.3,41.46,603600.0,29.9147,30.016,29.893,30.0088,603600.0
2014-04-09 11:30:00,41.45,41.53,41.45,41.48,842000.0,30.0015,30.0594,30.0015,30.0233,842000.0
2014-04-09 12:00:00,41.47,41.52,41.46,41.51,415100.0,30.016,30.0522,30.0088,30.045,415100.0
2014-04-09 12:30:00,41.51,41.52,41.42,41.43,529800.0,30.045,30.0522,29.9798,29.9871,529800.0
2014-04-09 13:00:00,41.44,41.46,41.38,41.39,418800.0,29.9943,30.0088,29.9509,29.9581,418800.0
2014-04-09 13:30:00,41.38,41.43,41.37,41.38,296400.0,29.9509,29.9871,29.9436,29.9509,296400.0
2014-04-09 14:00:00,41.38,41.92,41.38,41.88,1879100.0,29.9509,30.3417,29.9509,30.3128,1879100.0
2014-04-09 14:30:00,41.88,41.9,41.59,41.61,918300.0,30.3128,30.3273,30.1029,30.1174,918300.0
2014-04-09 15:00:00,41.61,41.74,41.6,41.69,465400.0,30.1174,30.2114,30.1101,30.1753,465400.0
2014-04-09 15:30:00,41.69,41.77,41.68,41.75,1174600.0,30.1753,30.2332,30.168,30.2187,1174600.0
2014-04-10 09:30:00,41.79,41.89,41.72,41.85,3037500.0,30.2476,30.32,30.197,30.2911,3037500.0
2014-04-10 10:00:00,41.85,41.93,41.83,41.92,1885900.0,30.2911,30.349,30.2766,30.3417,1885900.0
2014-04-10 10:30:00,41.92,41.93,41.76,41.76,1189900.0,30.3417,30.349,30.2259,30.2259,1189900.0
2014-04-10 11:00:00,41.76,41.78,41.63,41.64,1329500.0,30.2259,30.2404,30.1318,30.1391,1329500.0
2014-04-10 11:30:00,41.65,41.75,41.65,41.73,868500.0,30.1463,30.2187,30.1463,30.2042,868500.0
2014-04-10 12:00:00,41.73,41.75,41.58,41.64,1411600.0,30.2042,30.2187,30.0956,30.1391,1411600.0
2014-04-10 12:30:00,41.64,41.71,41.62,41.62,1417500.0,30.1391,30.1897,30.1246,30.1246,1417500.0
2014-04-10 13:00:00,41.62,41.68,41.56,41.62,850200.0,30.1246,30.168,30.0812,30.1246,850200.0
2014-04-10 13:30:00,41.61,41.68,41.59,41.65,629300.0,30.1174,30.168,30.1029,30.1463,629300.0
2014-04-10 14:00:00,41.65,41.7,41.57,41.57,849600.0,30.1463,30.1825,30.0884,30.0884,849600.0
2014-04-10 14:30:00,41.57,41.59,41.45,41.49,946200.0,30.0884,30.1029,30.0015,30.0305,946200.0
2014-04-10 15:00:00,41.49,41.5,41.3,41.31,1323500.0,30.0305,30.0377,29.893,29.9002,1323500.0
2014-04-10 15:30:00,41.31,41.43,41.28,41.34,1578100.0,29.9002,29.9871,29.8785,29.9219,1578100.0
2014-04-11 09:30:00,41.04,41.28,41.03,41.22,2957900.0,29.7048,29.8785,29.6975,29.8351,2957900.0
2014-04-11 10:00:00,41.22,41.25,41.11,41.14,1452200.0,29.8351,29.8568,29.7555,29.7772,1452200.0
2014-04-11 10:30:00,41.14,41.35,41.13,41.31,1608700.0,29.7772,29.9292,29.7699,29.9002,1608700.0
2014-04-11 11:00:00,41.31,41.34,41.22,41.27,1352600.0,29.9002,29.9219,29.8351,29.8713,1352600.0
2014-04-11 11:30:00,41.28,41.3,41.18,41.24,1080100.0,29.8785,29.893,29.8061,29.8495,1080100.0
2014-04-11 12:00:00,41.24,41.3,41.18,41.22,806300.0,29.8495,29.893,29.8061,29.8351,806300.0
2014-04-11 12:30:00,41.21,41.27,41.19,41.27,639600.0,29.8278,29.8713,29.8134,29.8713,639600.0
2014-04-11 13:00:00,41.27,41.27,41.17,41.19,514600.0,29.8713,29.8713,29.7989,29.8134,514600.0
2014-04-11 13:30:00,41.19,41.28,41.15,41.23,478800.0,29.8134,29.8785,29.7844,29.8423,478800.0
2014-04-11 14:00:00,41.23,41.3,41.19,41.22,615200.0,29.8423,29.893,29.8134,29.8351,615200.0
2014-04-11 14:30:00,41.22,41.27,41.16,41.26,536100.0,29.8351,29.8713,29.7916,29.864,536100.0
2014-04-11 15:00:00,41.25,41.35,41.2,41.32,994000.0,29.8568,29.9292,29.8206,29.9075,994000.0
2014-04-11 15:30:00,41.32,41.38,41.29,41.31,1446300.0,29.9075,29.9509,29.8857,29.9002,1446300.0
2014-04-14 09:30:00,41.38,41.44,41.23,41.31,1845600.0,29.9509,29.9943,29.8423,29.9002,1845600.0
2014-04-14 10:00:00,41.3,41.39,41.29,41.34,1045200.0,29.893,29.9581,29.8857,29.9219,1045200.0
2014-04-14 10:30:00,41.35,41.39,41.29,41.34,877000.0,29.9292,29.9581,29.8857,29.9219,877000.0
2014-04-14 11:00:00,41.34,41.36,41.24,41.26,559500.0,29.9219,29.9364,29.8495,29.864,559500.0
2014-04-14 11:30:00,41.27,41.34,41.27,41.32,440000.0,29.8713,29.9219,29.8713,29.9075,440000.0
2014-04-14 12:00:00,41.31,41.33,41.29,41.33,722800.0,29.9002,29.9147,29.8857,29.9147,722800.0
2014-04-14 12:30:00,41.33,41.39,41.31,41.37,310900.0,29.9147,29.9581,29.9002,29.9436,310900.0
2014-04-14 13:00:00,41.37,41.38,41.23,41.25,482800.0,29.9436,29.9509,29.8423,29.8568,482800.0
2014-04-14 13:30:00,41.25,41.29,41.19,41.19,457900.0,29.8568,29.8857,29.8134,29.8134,457900.0
2014-04-14 14:00:00,41.19,41.22,41.11,41.13,492400.0,29.8134,29.8351,29.7555,29.7699,492400.0
2014-04-14 14:30:00,41.12,41.18,41.11,41.12,406800.0,29.7627,29.8061,29.7555,29.7627,406800.0
2014-04-14 15:00:00,41.12,41.15,41.04,41.13,1871000.0,29.7627,29.7844,29.7048,29.7699,1871000.0
2014-04-14 15:30:00,41.13,41.26,41.12,41.24,1551700.0,29.7699,29.864,29.7627,29.8495,1551700.0
2014-04-15 09:30:00,41.01,41.01,40.8,40.8,2472500.0,29.6831,29.6831,29.5311,29.5311,2472500.0
2014-04-15 10:00:00,40.79,40.79,40.56,40.57,2482700.0,29.5238,29.5238,29.3574,29.3646,2482700.0
2014-04-15 10:30:00,40.57,40.59,40.41,40.43,2192700.0,29.3646,29.3791,29.2488,29.2633,2192700.0
2014-04-15 11:00:00,40.42,40.49,40.25,40.32,4207800.0,29.256,29.3067,29.133,29.1837,4207800.0
2014-04-15 11:30:00,40.31,40.45,40.14,40.19,2439000.0,29.1764,29.2777,29.0534,29.0896,2439000.0
2014-04-15 12:00:00,40.2,40.27,40.13,40.23,1600600.0,29.0968,29.1475,29.0461,29.1185,1600600.0
2014-04-15 12:30:00,40.22,40.24,40.13,40.15,905800.0,29.1113,29.1257,29.0461,29.0606,905800.0
2014-04-15 13:00:00,40.14,40.29,40.12,40.29,585700.0,29.0534,29.1619,29.0389,29.1619,585700.0
2014-04-15 13:30:00,40.29,40.37,40.26,40.36,926400.0,29.1619,29.2198,29.1402,29.2126,926400.0
2014-04-15 14:00:00,40.36,40.41,40.26,40.34,981800.0,29.2126,29.2488,29.1402,29.1981,981800.0
2014-04-15 14:30:00,40.33,40.56,40.33,40.49,784400.0,29.1909,29.3574,29.1909,29.3067,784400.0
2014-04-15 15:00:00,40.49,40.63,40.43,40.61,851000.0,29.3067,29.408,29.2633,29.3936,851000.0
2014-04-15 15:30:00,40.62,40.67,40.56,40.64,1850700.0,29.4008,29.437,29.3574,29.4153,1850700.0
2014-04-16 09:30:00,40.74,40.83,40.7,40.79,1555300.0,29.4876,29.5528,29.4587,29.5238,1555300.0
2014-04-16 10:00:00,40.78,40.89,40.73,40.84,1402000.0,29.5166,29.5962,29.4804,29.56,1402000.0
2014-04-16 10:30:00,40.85,40.92,40.8,40.8,747400.0,29.5673,29.6179,29.5311,29.5311,747400.0
2014-04-16 11:00:00,40.8,40.99,40.77,40.98,687700.0,29.5311,29.6686,29.5094,29.6614,687700.0
2014-04-16 11:30:00,40.98,41.08,40.97,41.07,1842600.0,29.6614,29.7337,29.6541,29.7265,1842600.0
2014-04-16 12:00:00,41.07,41.14,41.04,41.04,1002600.0,29.7265,29.7772,29.7048,29.7048,1002600.0
2014-04-16 12:30:00,41.03,41.08,40.99,40.99,745700.0,29.6975,29.7337,29.6686,29.6686,745700.0
2014-04-16 13:00:00,40.99,41.02,40.9,41.01,555200.0,29.6686,29.6903,29.6035,29.6831,555200.0
2014-04-16 13:30:00,41.01,41.01,40.9,40.93,563400.0,29.6831,29.6831,29.6035,29.6252,563400.0
2014-04-16 14:00:00,40.94,40.95,40.87,40.93,546100.0,29.6324,29.6396,29.5817,29.6252,546100.0
2014-04-16 14:30:00,40.93,41.02,40.92,41.01,720700.0,29.6252,29.6903,29.6179,29.6831,720700.0
2014-04-16 15:00:00,41.01,41.05,40.99,41.02,667600.0,29.6831,29.712,29.6686,29.6903,667600.0
2014-04-16 15:30:00,41.03,41.08,41.01,41.08,645700.0,29.6975,29.7337,29.6831,29.7337,645700.0
2014-04-17 09:30:00,41.19,41.22,41.04,41.09,1395300.0,29.8134,29.8351,29.7048,29.741,1395300.0
2014-04-17 10:00:00,41.1,41.23,41.07,41.23,1035500.0,29.7482,29.8423,29.7265,29.8423,1035500.0
2014-04-17 10:30:00,41.23,41.31,41.22,41.28,782300.0,29.8423,29.9002,29.8351,29.8785,782300.0
2014-04-17 11:00:00,41.27,41.34,41.25,41.32,469100.0,29.8713,29.9219,29.8568,29.9075,469100.0
2014-04-17 11:30:00,41.33,41.36,41.28,41.33,384700.0,29.9147,29.9364,29.8785,29.9147,384700.0
2014-04-17 12:00:00,41.32,41.34,41.26,41.29,492100.0,29.9075,29.9219,29.864,29.8857,492100.0
2014-04-17 12:30:00,41.29,41.39,41.25,41.39,401300.0,29.8857,29.9581,29.8568,29.9581,401300.0
2014-04-17 13:00:00,41.38,41.45,41.36,41.44,468500.0,29.9509,30.0015,29.9364,29.9943,468500.0
2014-04-17 13:30:00,41.43,41.51,41.43,41.5,427300.0,29.9871,30.045,29.9871,30.0377,427300.0
2014-04-17 14:00:00,41.5,41.61,41.5,41.58,668300.0,30.0377,30.1174,30.0377,30.0956,668300.0
2014-04-17 14:30:00,41.57,41.63,41.54,41.62,603200.0,30.0884,30.1318,30.0667,30.1246,603200.0
2014-04-17 15:00:00,41.62,41.69,41.59,41.65,1117800.0,30.1246,30.1753,30.1029,30.1463,1117800.0
2014-04-17 15:30:00,41.65,41.65,41.51,41.54,1510100.0,30.1463,30.1463,30.045,30.0667,1510100.0
2014-04-21 09:30:00,41.42,41.48,41.23,41.25,1331400.0,29.9798,30.0233,29.8423,29.8568,1331400.0
2014-04-21 10:00:00,41.23,41.3,41.19,41.23,1026300.0,29.8423,29.893,29.8134,29.8423,1026300.0
2014-04-21 10:30:00,41.23,41.31,41.18,41.29,1107600.0,29.8423,29.9002,29.8061,29.8857,1107600.0
2014-04-21 11:00:00,41.29,41.41,41.29,41.36,469100.0,29.8857,29.9726,29.8857,29.9364,469100.0
2014-04-21 11:30:00,41.35,41.39,41.31,41.38,738600.0,29.9292,29.9581,29.9002,29.9509,738600.0
2014-04-21 12:00:00,41.38,41.4,41.28,41.33,388300.0,29.9509,29.9654,29.8785,29.9147,388300.0
2014-04-21 12:30:00,41.33,41.36,41.3,41.33,443000.0,29.9147,29.9364,29.893,29.9147,443000.0
2014-04-21 13:00:00,41.34,41.34,41.31,41.34,287600.0,29.9219,29.9219,29.9002,29.9219,287600.0
2014-04-21 13:30:00,41.34,41.35,41.32,41.34,199000.0,29.9219,29.9292,29.9075,29.9219,199000.0
2014-04-21 14:00:00,41.34,41.35,41.32,41.34,161600.0,29.9219,29.9292,29.9075,29.9219,161600.0
2014-04-21 14:30:00,41.34,41.38,41.33,41.34,486700.0,29.9219,29.9509,29.9147,29.9219,486700.0
2014-04-21 15:00:00,41.34,41.38,41.33,41.36,376300.0,29.9219,29.9509,29.9147,29.9364,376300.0
2014-04-21 15:30:00,41.36,41.36,41.29,41.29,671600.0,29.9364,29.9364,29.8857,29.8857,671600.0
2014-04-22 09:30:00,41.28,41.33,41.16,41.3,1362400.0,29.8785,29.9147,29.7916,29.893,1362400.0
2014-04-22 10:00:00,41.3,41.37,41.28,41.29,1036300.0,29.893,29.9436,29.8785,29.8857,1036300.0
2014-04-22 10:30:00,41.29,41.3,41.21,41.25,570400.0,29.8857,29.893,29.8278,29.8568,570400.0
2014-04-22 11:00:00,41.24,41.28,41.2,41.27,491300.0,29.8495,29.8785,29.8206,29.8713,491300.0
2014-04-22 11:30:00,41.27,41.29,41.21,41.22,547000.0,29.8713,29.8857,29.8278,29.8351,547000.0
2014-04-22 12:00:00,41.22,41.24,41.17,41.19,1818100.0,29.8351,29.8495,29.7989,29.8134,1818100.0
2014-04-22 12:30:00,41.18,41.25,41.18,41.24,530600.0,29.8061,29.8568,29.8061,29.8495,530600.0
2014-04-22 13:00:00,41.23,41.24,41.19,41.2,285700.0,29.8423,29.8495,29.8134,29.8206,285700.0
2014-04-22 13:30:00,41.21,41.23,41.19,41.21,189000.0,29.8278,29.8423,29.8134,29.8278,189000.0
2014-04-22 14:00:00,41.22,41.23,41.19,41.21,312300.0,29.8351,29.8423,29.8134,29.8278,312300.0
2014-04-22 14:30:00,41.21,41.26,41.2,41.24,281500.0,29.8278,29.864,29.8206,29.8495,281500.0
2014-04-22 15:00:00,41.24,41.26,41.18,41.21,426800.0,29.8495,29.864,29.8061,29.8278,426800.0
2014-04-22 15:30:00,41.2,41.23,41.14,41.15,890100.0,29.8206,29.8423,29.7772,29.7844,890100.0
2014-04-23 09:30:00,41.01,41.02,40.72,40.72,2377400.0,29.6831,29.6903,29.4732,29.4732,2377400.0
2014-04-23 10:00:00,40.73,40.73,40.65,40.73,1541800.0,29.4804,29.4804,29.4225,29.4804,1541800.0
2014-04-23 10:30:00,40.73,40.8,40.7,40.77,885200.0,29.4804,29.5311,29.4587,29.5094,885200.0
2014-04-23 11:00:00,40.76,40.8,40.71,40.75,757000.0,29.5021,29.5311,29.4659,29.4949,757000.0
2014-04-23 11:30:00,40.75,40.81,40.75,40.81,543900.0,29.4949,29.5383,29.4949,29.5383,543900.0
2014-04-23 12:00:00,40.82,40.85,40.8,40.82,317700.0,29.5456,29.5673,29.5311,29.5456,317700.0
2014-04-23 12:30:00,40.82,40.9,40.81,40.88,987900.0,29.5456,29.6035,29.5383,29.589,987900.0
2014-04-23 13:00:00,40.88,40.91,40.86,40.88,562100.0,29.589,29.6107,29.5745,29.589,562100.0
2014-04-23 13:30:00,40.89,40.89,40.83,40.84,724300.0,29.5962,29.5962,29.5528,29.56,724300.0
2014-04-23 14:00:00,40.83,40.86,40.8,40.85,459800.0,29.5528,29.5745,29.5311,29.5673,459800.0
2014-04-23 14:30:00,40.85,40.87,40.83,40.87,464800.0,29.5673,29.5817,29.5528,29.5817,464800.0
2014-04-23 15:00:00,40.86,40.91,40.84,40.87,461400.0,29.5745,29.6107,29.56,29.5817,461400.0
2014-04-23 15:30:00,40.88,40.93,40.87,40.91,2399000.0,29.589,29.6252,29.5817,29.6107,2399000.0
2014-04-24 09:30:00,41.0,41.0,40.63,40.65,1481000.0,29.6758,29.6758,29.408,29.4225,1481000.0
2014-04-24 10:00:00,40.65,40.74,40.57,40.71,1995900.0,29.4225,29.4876,29.3646,29.4659,1995900.0
2014-04-24 10:30:00,40.71,40.77,40.71,40.76,467700.0,29.4659,29.5094,29.4659,29.5021,467700.0
2014-04-24 11:00:00,40.75,40.88,40.73,40.82,375500.0,29.4949,29.589,29.4804,29.5456,375500.0
2014-04-24 11:30:00,40.82,40.86,40.82,40.84,367800.0,29.5456,29.5745,29.5456,29.56,367800.0
2014-04-24 12:00:00,40.84,40.88,40.81,40.81,277200.0,29.56,29.589,29.5383,29.5383,277200.0
2014-04-24 12:30:00,40.81,40.9,40.81,40.9,1029700.0,29.5383,29.6035,29.5383,29.6035,1029700.0
2014-04-24 13:00:00,40.9,40.91,40.87,40.87,658900.0,29.6035,29.6107,29.5817,29.5817,658900.0
2014-04-24 13:30:00,40.87,40.89,40.78,40.79,510400.0,29.5817,29.5962,29.5166,29.5238,510400.0
2014-04-24 14:00:00,40.79,40.82,40.77,40.81,470700.0,29.5238,29.5456,29.5094,29.5383,470700.0
2014-04-24 14:30:00,40.81,40.87,40.8,40.85,409700.0,29.5383,29.5817,29.5311,29.5673,409700.0
2014-04-24 15:00:00,40.85,40.89,40.84,40.88,336700.0,29.5673,29.5962,29.56,29.589,336700.0
2014-04-24 15:30:00,40.88,40.95,40.86,40.95,1180500.0,29.589,29.6396,29.5745,29.6396,1180500.0
2014-04-25 09:30:00,40.55,40.55,40.27,40.35,3245900.0,29.3501,29.3501,29.1475,29.2054,3245900.0
2014-04-25 10:00:00,40.34,40.45,40.3,40.36,1113800.0,29.1981,29.2777,29.1692,29.2126,1113800.0
2014-04-25 10:30:00,40.35,40.36,40.26,40.28,679500.0,29.2054,29.2126,29.1402,29.1547,679500.0
2014-04-25 11:00:00,40.28,40.34,40.18,40.33,877700.0,29.1547,29.1981,29.0823,29.1909,877700.0
2014-04-25 11:30:00,40.34,40.42,40.32,40.36,467700.0,29.1981,29.256,29.1837,29.2126,467700.0
2014-04-25 12:00:00,40.35,40.38,40.32,40.36,651400.0,29.2054,29.2271,29.1837,29.2126,651400.0
2014-04-25 12:30:00,40.36,40.37,40.34,40.36,325500.0,29.2126,29.2198,29.1981,29.2126,325500.0
2014-04-25 13:00:00,40.36,40.36,40.3,40.32,577900.0,29.2126,29.2126,29.1692,29.1837,577900.0
2014-04-25 13:30:00,40.33,40.36,40.31,40.34,455900.0,29.1909,29.2126,29.1764,29.1981,455900.0
2014-04-25 14:00:00,40.35,40.36,40.28,40.3,689300.0,29.2054,29.2126,29.1547,29.1692,689300.0
2014-04-25 14:30:00,40.3,40.34,40.28,40.29,782000.0,29.1692,29.1981,29.1547,29.1619,782000.0
2014-04-25 15:00:00,40.29,40.34,40.26,40.34,1302800.0,29.1619,29.1981,29.1402,29.1981,1302800.0
2014-04-25 15:30:00,40.35,40.46,40.34,40.45,2472600.0,29.2054,29.285,29.1981,29.2777,2472600.0
2014-04-28 09:30:00,40.49,40.49,40.3,40.36,1768700.0,29.3067,29.3067,29.1692,29.2126,1768700.0
2014-04-28 10:00:00,40.36,40.45,40.35,40.4,1033800.0,29.2126,29.2777,29.2054,29.2416,1033800.0
2014-04-28 10:30:00,40.4,40.44,40.38,40.42,830400.0,29.2416,29.2705,29.2271,29.256,830400.0
2014-04-28 11:00:00,40.43,40.52,40.4,40.4,678200.0,29.2633,29.3284,29.2416,29.2416,678200.0
2014-04-28 11:30:00,40.4,40.49,40.36,40.38,699700.0,29.2416,29.3067,29.2126,29.2271,699700.0
2014-04-28 12:00:00,40.37,40.48,40.37,40.44,614700.0,29.2198,29.2995,29.2198,29.2705,614700.0
2014-04-28 12:30:00,40.44,40.45,40.41,40.44,313800.0,29.2705,29.2777,29.2488,29.2705,313800.0
2014-04-28 13:00:00,40.43,40.44,40.28,40.29,446600.0,29.2633,29.2705,29.1547,29.1619,446600.0
2014-04-28 13:30:00,40.3,40.39,40.25,40.36,780000.0,29.1692,29.2343,29.133,29.2126,780000.0
2014-04-28 14:00:00,40.36,40.49,40.33,40.48,550900.0,29.2126,29.3067,29.1909,29.2995,550900.0
2014-04-28 14:30:00,40.48,40.58,40.47,40.54,904700.0,29.2995,29.3718,29.2922,29.3429,904700.0
2014-04-28 15:00:00,40.54,40.65,40.52,40.62,1047400.0,29.3429,29.4225,29.3284,29.4008,1047400.0
2014-04-28 15:30:00,40.63,40.73,40.58,40.59,1641200.0,29.408,29.4804,29.3718,29.3791,1641200.0
2014-04-29 09:30:00,40.86,41.14,40.84,41.11,3263700.0,29.5745,29.7772,29.56,29.7555,3263700.0
2014-04-29 10:00:00,41.11,41.18,40.96,40.96,2750400.0,29.7555,29.8061,29.6469,29.6469,2750400.0
2014-04-29 10:30:00,40.96,41.03,40.95,40.99,1090000.0,29.6469,29.6975,29.6396,29.6686,1090000.0
2014-04-29 11:00:00,40.99,41.05,40.97,41.04,719300.0,29.6686,29.712,29.6541,29.7048,719300.0
2014-04-29 11:30:00,41.04,41.07,41.03,41.05,733200.0,29.7048,29.7265,29.6975,29.712,733200.0
2014-04-29 12:00:00,41.06,41.1,41.03,41.1,480300.0,29.7193,29.7482,29.6975,29.7482,480300.0
2014-04-29 12:30:00,41.1,41.14,41.09,41.11,485100.0,29.7482,29.7772,29.741,29.7555,485100.0
2014-04-29 13:00:00,41.11,41.14,41.07,41.13,918900.0,29.7555,29.7772,29.7265,29.7699,918900.0
2014-04-29 13:30:00,41.12,41.13,41.07,41.09,741100.0,29.7627,29.7699,29.7265,29.741,741100.0
2014-04-29 14:00:00,41.09,41.11,41.05,41.06,639400.0,29.741,29.7555,29.712,29.7193,639400.0
2014-04-29 14:30:00,41.05,41.06,40.99,40.99,395700.0,29.712,29.7193,29.6686,29.6686,395700.0
2014-04-29 15:00:00,41.0,41.04,40.99,41.0,599800.0,29.6758,29.7048,29.6686,29.6758,599800.0
2014-04-29 15:30:00,41.0,41.02,40.96,40.98,1700700.0,29.6758,29.6903,29.6469,29.6614,1700700.0
2014-04-30 09:30:00,40.67,40.78,40.64,40.67,1691700.0,29.437,29.5166,29.4153,29.437,1691700.0
2014-04-30 10:00:00,40.67,40.77,40.66,40.73,1104300.0,29.437,29.5094,29.4297,29.4804,1104300.0
2014-04-30 10:30:00,40.73,40.79,40.72,40.75,505900.0,29.4804,29.5238,29.4732,29.4949,505900.0
2014-04-30 11:00:00,40.74,40.76,40.7,40.75,600400.0,29.4876,29.5021,29.4587,29.4949,600400.0
2014-04-30 11:30:00,40.74,40.78,40.71,40.72,701300.0,29.4876,29.5166,29.4659,29.4732,701300.0
2014-04-30 12:00:00,40.72,40.73,40.66,40.69,733400.0,29.4732,29.4804,29.4297,29.4515,733400.0
2014-04-30 12:30:00,40.7,40.73,40.69,40.73,271100.0,29.4587,29.4804,29.4515,29.4804,271100.0
2014-04-30 13:00:00,40.72,40.74,40.7,40.73,241100.0,29.4732,29.4876,29.4587,29.4804,241100.0
2014-04-30 13:30:00,40.73,40.74,40.68,40.71,464400.0,29.4804,29.4876,29.4442,29.4659,464400.0
2014-04-30 14:00:00,40.71,40.8,40.66,40.71,935000.0,29.4659,29.5311,29.4297,29.4659,935000.0
2014-04-30 14:30:00,40.72,40.86,40.71,40.83,483300.0,29.4732,29.5745,29.4659,29.5528,483300.0
2014-04-30 15:00:00,40.84,40.84,40.73,40.82,796500.0,29.56,29.56,29.4804,29.5456,796500.0
2014-04-30 15:30:00,40.82,40.93,40.8,40.93,2242100.0,29.5456,29.6252,29.5311,29.6252,2242100.0
2014-05-01 09:30:00,40.85,40.98,40.69,40.9,1433400.0,29.5673,29.6614,29.4515,29.6035,1433400.0
2014-05-01 10:00:00,40.91,40.94,40.82,40.9,726600.0,29.6107,29.6324,29.5456,29.6035,726600.0
2014-05-01 10:30:00,40.89,40.97,40.86,40.97,676700.0,29.5962,29.6541,29.5745,29.6541,676700.0
2014-05-01 11:00:00,40.97,40.98,40.91,40.95,549300.0,29.6541,29.6614,29.6107,29.6396,549300.0
2014-05-01 11:30:00,40.94,41.0,40.91,40.94,477900.0,29.6324,29.6758,29.6107,29.6324,477900.0
2014-05-01 12:00:00,40.94,41.02,40.93,41.02,401600.0,29.6324,29.6903,29.6252,29.6903,401600.0
2014-05-01 12:30:00,41.02,41.06,41.02,41.02,558400.0,29.6903,29.7193,29.6903,29.6903,558400.0
2014-05-01 13:00:00,41.03,41.04,40.96,40.99,490700.0,29.6975,29.7048,29.6469,29.6686,490700.0
2014-05-01 13:30:00,40.99,41.03,40.91,40.93,524600.0,29.6686,29.6975,29.6107,29.6252,524600.0
2014-05-01 14:00:00,40.94,41.03,40.92,41.02,439400.0,29.6324,29.6975,29.6179,29.6903,439400.0
2014-05-01 14:30:00,41.02,41.03,40.97,41.01,573900.0,29.6903,29.6975,29.6541,29.6831,573900.0
2014-05-01 15:00:00,41.01,41.03,40.94,40.95,643000.0,29.6831,29.6975,29.6324,29.6396,643000.0
2014-05-01 15:30:00,40.94,40.98,40.91,40.97,884200.0,29.6324,29.6614,29.6107,29.6541,884200.0
2014-05-02 09:30:00,40.94,41.09,40.88,41.08,1924900.0,29.6324,29.741,29.589,29.7337,1924900.0
2014-05-02 10:00:00,41.09,41.29,41.05,41.27,1949400.0,29.741,29.8857,29.712,29.8713,1949400.0
2014-05-02 10:30:00,41.28,41.35,41.11,41.12,2701500.0,29.8785,29.9292,29.7555,29.7627,2701500.0
2014-05-02 11:00:00,41.11,41.16,41.05,41.07,1114100.0,29.7555,29.7916,29.712,29.7265,1114100.0
2014-05-02 11:30:00,41.07,41.21,41.05,41.17,939100.0,29.7265,29.8278,29.712,29.7989,939100.0
2014-05-02 12:00:00,41.18,41.19,41.12,41.13,415800.0,29.8061,29.8134,29.7627,29.7699,415800.0
2014-05-02 12:30:00,41.13,41.16,41.12,41.15,519100.0,29.7699,29.7916,29.7627,29.7844,519100.0
2014-05-02 13:00:00,41.16,41.17,41.1,41.12,522000.0,29.7916,29.7989,29.7482,29.7627,522000.0
2014-05-02 13:30:00,41.12,41.14,41.09,41.1,531800.0,29.7627,29.7772,29.741,29.7482,531800.0
2014-05-02 14:00:00,41.09,41.16,41.07,41.12,619600.0,29.741,29.7916,29.7265,29.7627,619600.0
2014-05-02 14:30:00,41.12,41.2,41.11,41.17,440700.0,29.7627,29.8206,29.7555,29.7989,440700.0
2014-05-02 15:00:00,41.16,41.21,41.15,41.16,625500.0,29.7916,29.8278,29.7844,29.7916,625500.0
2014-05-02 15:30:00,41.16,41.25,41.13,41.23,1694500.0,29.7916,29.8568,29.7699,29.8423,1694500.0
2014-05-05 09:30:00,41.02,41.05,40.86,40.99,1224300.0,29.6903,29.712,29.5745,29.6686,1224300.0
2014-05-05 10:00:00,40.99,41.06,40.94,40.97,1240500.0,29.6686,29.7193,29.6324,29.6541,1240500.0
2014-05-05 10:30:00,40.98,41.08,40.97,41.05,3455400.0,29.6614,29.7337,29.6541,29.712,3455400.0
2014-05-05 11:00:00,41.05,41.05,40.99,41.01,388300.0,29.712,29.712,29.6686,29.6831,388300.0
2014-05-05 11:30:00,41.01,41.03,40.97,40.98,397000.0,29.6831,29.6975,29.6541,29.6614,397000.0
2014-05-05 12:00:00,40.98,40.98,40.92,40.93,244900.0,29.6614,29.6614,29.6179,29.6252,244900.0
2014-05-05 12:30:00,40.92,40.96,40.88,40.92,327900.0,29.6179,29.6469,29.589,29.6179,327900.0
2014-05-05 13:00:00,40.92,40.93,40.87,40.87,728700.0,29.6179,29.6252,29.5817,29.5817,728700.0
2014-05-05 13:30:00,40.88,40.89,40.86,40.88,138900.0,29.589,29.5962,29.5745,29.589,138900.0
2014-05-05 14:00:00,40.88,40.96,40.87,40.94,243500.0,29.589,29.6469,29.5817,29.6324,243500.0
2014-05-05 14:30:00,40.94,41.0,40.93,40.98,258000.0,29.6324,29.6758,29.6252,29.6614,258000.0
2014-05-05 15:00:00,40.98,40.98,40.94,40.96,400000.0,29.6614,29.6614,29.6324,29.6469,400000.0
2014-05-05 15:30:00,40.97,41.06,40.96,41.05,1480000.0,29.6541,29.7193,29.6469,29.712,1480000.0
2014-05-06 09:30:00,41.08,41.2,41.07,41.19,1051800.0,29.7337,29.8206,29.7265,29.8134,1051800.0
2014-05-06 10:00:00,41.19,41.3,41.17,41.3,1009600.0,29.8134,29.893,29.7989,29.893,1009600.0
2014-05-06 10:30:00,41.3,41.34,41.16,41.19,1090300.0,29.893,29.9219,29.7916,29.8134,1090300.0
2014-05-06 11:00:00,41.19,41.29,41.16,41.29,537400.0,29.8134,29.8857,29.7916,29.8857,537400.0
2014-05-06 11:30:00,41.29,41.42,41.28,41.41,1005400.0,29.8857,29.9798,29.8785,29.9726,1005400.0
2014-05-06 12:00:00,41.41,41.42,41.37,41.4,276600.0,29.9726,29.9798,29.9436,29.9654,276600.0
2014-05-06 12:30:00,41.4,41.46,41.4,41.43,261600.0,29.9654,30.0088,29.9654,29.9871,261600.0
2014-05-06 13:00:00,41.43,41.44,41.31,41.32,434300.0,29.9871,29.9943,29.9002,29.9075,434300.0
2014-05-06 13:30:00,41.32,41.33,41.17,41.27,774000.0,29.9075,29.9147,29.7989,29.8713,774000.0
2014-05-06 14:00:00,41.26,41.31,41.23,41.26,558200.0,29.864,29.9002,29.8423,29.864,558200.0
2014-05-06 14:30:00,41.25,41.3,41.24,41.25,339800.0,29.8568,29.893,29.8495,29.8568,339800.0
2014-05-06 15:00:00,41.25,41.27,41.2,41.24,679200.0,29.8568,29.8713,29.8206,29.8495,679200.0
2014-05-06 15:30:00,41.24,41.28,41.19,41.23,1249500.0,29.8495,29.8785,29.8134,29.8423,1249500.0
2014-05-07 09:30:00,41.13,41.27,41.1,41.2,916200.0,29.7699,29.8713,29.7482,29.8206,916200.0
2014-05-07 10:00:00,41.21,41.25,41.07,41.18,989900.0,29.8278,29.8568,29.7265,29.8061,989900.0
2014-05-07 10:30:00,41.19,41.33,41.17,41.28,799900.0,29.8134,29.9147,29.7989,29.8785,799900.0
2014-05-07 11:00:00,41.27,41.32,41.25,41.3,476900.0,29.8713,29.9075,29.8568,29.893,476900.0
2014-05-07 11:30:00,41.3,41.44,41.27,41.4,453200.0,29.893,29.9943,29.8713,29.9654,453200.0
2014-05-07 12:00:00,41.41,41.41,41.35,41.35,876200.0,29.9726,29.9726,29.9292,29.9292,876200.0
2014-05-07 12:30:00,41.36,41.38,41.33,41.36,226100.0,29.9364,29.9509,29.9147,29.9364,226100.0
2014-05-07 13:00:00,41.35,41.41,41.33,41.39,284100.0,29.9292,29.9726,29.9147,29.9581,284100.0
2014-05-07 13:30:00,41.39,41.45,41.37,41.37,224300.0,29.9581,30.0015,29.9436,29.9436,224300.0
2014-05-07 14:00:00,41.37,41.49,41.37,41.48,328100.0,29.9436,30.0305,29.9436,30.0233,328100.0
2014-05-07 14:30:00,41.48,41.49,41.44,41.46,289600.0,30.0233,30.0305,29.9943,30.0088,289600.0
2014-05-07 15:00:00,41.46,41.47,41.41,41.43,348700.0,30.0088,30.016,29.9726,29.9871,348700.0
2014-05-07 15:30:00,41.43,41.5,41.43,41.49,1597900.0,29.9871,30.0377,29.9871,30.0305,1597900.0
2014-05-08 09:30:00,41.59,41.65,41.5,41.59,2754400.0,30.1029,30.1463,30.0377,30.1029,2754400.0
2014-05-08 10:00:00,41.6,41.62,41.56,41.57,1102900.0,30.1101,30.1246,30.0812,30.0884,1102900.0
2014-05-08 10:30:00,41.57,41.57,41.52,41.53,790100.0,30.0884,30.0884,30.0522,30.0594,790100.0
2014-05-08 11:00:00,41.52,41.6,41.5,41.6,526500.0,30.0522,30.1101,30.0377,30.1101,526500.0
2014-05-08 11:30:00,41.6,41.68,41.59,41.66,510500.0,30.1101,30.168,30.1029,30.1535,510500.0
2014-05-08 12:00:00,41.66,41.7,41.64,41.66,690600.0,30.1535,30.1825,30.1391,30.1535,690600.0
2014-05-08 12:30:00,41.66,41.69,41.62,41.63,641100.0,30.1535,30.1753,30.1246,30.1318,641100.0
2014-05-08 13:00:00,41.63,41.64,41.54,41.6,411400.0,30.1318,30.1391,30.0667,30.1101,411400.0
2014-05-08 13:30:00,41.6,41.65,41.59,41.59,364800.0,30.1101,30.1463,30.1029,30.1029,364800.0
2014-05-08 14:00:00,41.59,41.59,41.49,41.54,612400.0,30.1029,30.1029,30.0305,30.0667,612400.0
2014-05-08 14:30:00,41.53,41.54,41.41,41.42,716100.0,30.0594,30.0667,29.9726,29.9798,716100.0
2014-05-08 15:00:00,41.42,41.48,41.39,41.47,912400.0,29.9798,30.0233,29.9581,30.016,912400.0
2014-05-08 15:30:00,41.47,41.48,41.37,41.38,1691500.0,30.016,30.0233,29.9436,29.9509,1691500.0
2014-05-09 09:30:00,41.42,41.44,41.27,41.34,2313000.0,29.9798,29.9943,29.8713,29.9219,2313000.0
2014-05-09 10:00:00,41.34,41.48,41.32,41.45,1069100.0,29.9219,30.0233,29.9075,30.0015,1069100.0
2014-05-09 10:30:00,41.45,41.46,41.39,41.4,952000.0,30.0015,30.0088,29.9581,29.9654,952000.0
2014-05-09 11:00:00,41.4,41.48,41.37,41.48,763100.0,29.9654,30.0233,29.9436,30.0233,763100.0
2014-05-09 11:30:00,41.47,41.53,41.46,41.49,425100.0,30.016,30.0594,30.0088,30.0305,425100.0
2014-05-09 12:00:00,41.49,41.51,41.43,41.44,579400.0,30.0305,30.045,29.9871,29.9943,579400.0
2014-05-09 12:30:00,41.44,41.5,41.43,41.47,412500.0,29.9943,30.0377,29.9871,30.016,412500.0
2014-05-09 13:00:00,41.47,41.48,41.42,41.44,445300.0,30.016,30.0233,29.9798,29.9943,445300.0
2014-05-09 13:30:00,41.44,41.45,41.39,41.41,408300.0,29.9943,30.0015,29.9581,29.9726,408300.0
2014-05-09 14:00:00,41.4,41.43,41.34,41.36,998100.0,29.9654,29.9871,29.9219,29.9364,998100.0
2014-05-09 14:30:00,41.36,41.42,41.34,41.4,729300.0,29.9364,29.9798,29.9219,29.9654,729300.0
2014-05-09 15:00:00,41.4,41.41,41.37,41.38,597600.0,29.9654,29.9726,29.9436,29.9509,597600.0
2014-05-09 15:30:00,41.39,41.4,41.34,41.36,2825900.0,29.9581,29.9654,29.9219,29.9364,2825900.0
2014-05-12 09:30:00,41.89,41.95,41.83,41.85,1954000.0,30.32,30.3634,30.2766,30.2911,1954000.0
2014-05-12 10:00:00,41.86,41.89,41.82,41.87,593900.0,30.2983,30.32,30.2694,30.3055,593900.0
2014-05-12 10:30:00,41.87,41.88,41.8,41.81,643100.0,30.3055,30.3128,30.2549,30.2621,643100.0
2014-05-12 11:00:00,41.81,41.85,41.81,41.85,485700.0,30.2621,30.2911,30.2621,30.2911,485700.0
2014-05-12 11:30:00,41.84,41.88,41.83,41.84,548300.0,30.2838,30.3128,30.2766,30.2838,548300.0
2014-05-12 12:00:00,41.84,41.88,41.82,41.83,313600.0,30.2838,30.3128,30.2694,30.2766,313600.0
2014-05-12 12:30:00,41.83,41.84,41.79,41.82,981000.0,30.2766,30.2838,30.2476,30.2694,981000.0
2014-05-12 13:00:00,41.82,41.85,41.8,41.84,706600.0,30.2694,30.2911,30.2549,30.2838,706600.0
2014-05-12 13:30:00,41.85,41.89,41.84,41.87,431100.0,30.2911,30.32,30.2838,30.3055,431100.0
2014-05-12 14:00:00,41.86,41.87,41.85,41.85,171200.0,30.2983,30.3055,30.2911,30.2911,171200.0
2014-05-12 14:30:00,41.85,41.88,41.85,41.88,284100.0,30.2911,30.3128,30.2911,30.3128,284100.0
2014-05-12 15:00:00,41.87,41.91,41.87,41.91,1026700.0,30.3055,30.3345,30.3055,30.3345,1026700.0
2014-05-12 15:30:00,41.91,42.06,41.91,42.02,4203800.0,30.3345,30.4431,30.3345,30.4141,4203800.0
2014-05-13 09:30:00,42.06,42.15,42.01,42.13,2113500.0,30.4431,30.5082,30.4069,30.4937,2113500.0
2014-05-13 10:00:00,42.14,42.15,42.06,42.11,802000.0,30.501,30.5082,30.4431,30.4793,802000.0
2014-05-13 10:30:00,42.11,42.17,42.09,42.15,502400.0,30.4793,30.5227,30.4648,30.5082,502400.0
2014-05-13 11:00:00,42.14,42.16,42.11,42.15,481200.0,30.501,30.5154,30.4793,30.5082,481200.0
2014-05-13 11:30:00,42.15,42.22,42.15,42.2,531600.0,30.5082,30.5589,30.5082,30.5444,531600.0
2014-05-13 12:00:00,42.2,42.25,42.19,42.24,729200.0,30.5444,30.5806,30.5372,30.5733,729200.0
2014-05-13 12:30:00,42.24,42.29,42.23,42.29,481200.0,30.5733,30.6095,30.5661,30.6095,481200.0
2014-05-13 13:00:00,42.29,42.31,42.24,42.31,1289500.0,30.6095,30.624,30.5733,30.624,1289500.0
2014-05-13 13:30:00,42.31,42.33,42.26,42.27,1865600.0,30.624,30.6385,30.5878,30.5951,1865600.0
2014-05-13 14:00:00,42.27,42.3,42.27,42.3,723200.0,30.5951,30.6168,30.5951,30.6168,723200.0
2014-05-13 14:30:00,42.3,42.32,42.29,42.31,1027600.0,30.6168,30.6313,30.6095,30.624,1027600.0
2014-05-13 15:00:00,42.32,42.33,42.25,42.25,1528600.0,30.6313,30.6385,30.5806,30.5806,1528600.0
2014-05-13 15:30:00,42.26,42.27,42.15,42.18,1638500.0,30.5878,30.5951,30.5082,30.5299,1638500.0
2014-05-14 09:30:00,42.33,42.4,42.3,42.39,2034200.0,30.6385,30.6892,30.6168,30.6819,2034200.0
2014-05-14 10:00:00,42.39,42.4,42.33,42.39,1347400.0,30.6819,30.6892,30.6385,30.6819,1347400.0
2014-05-14 10:30:00,42.38,42.48,42.37,42.46,1101500.0,30.6747,30.7471,30.6674,30.7326,1101500.0
2014-05-14 11:00:00,42.46,42.54,42.44,42.53,996300.0,30.7326,30.7905,30.7181,30.7833,996300.0
2014-05-14 11:30:00,42.53,42.57,42.52,42.55,601300.0,30.7833,30.8122,30.776,30.7977,601300.0
2014-05-14 12:00:00,42.55,42.57,42.53,42.54,236400.0,30.7977,30.8122,30.7833,30.7905,236400.0
2014-05-14 12:30:00,42.54,42.54,42.5,42.52,3723700.0,30.7905,30.7905,30.7615,30.776,3723700.0
2014-05-14 13:00:00,42.52,42.59,42.51,42.59,1020500.0,30.776,30.8267,30.7688,30.8267,1020500.0
2014-05-14 13:30:00,42.58,42.58,42.53,42.57,307300.0,30.8194,30.8194,30.7833,30.8122,307300.0
2014-05-14 14:00:00,42.57,42.58,42.5,42.5,540800.0,30.8122,30.8194,30.7615,30.7615,540800.0
2014-05-14 14:30:00,42.51,42.52,42.44,42.44,669200.0,30.7688,30.776,30.7181,30.7181,669200.0
2014-05-14 15:00:00,42.44,42.46,42.42,42.45,1003900.0,30.7181,30.7326,30.7036,30.7253,1003900.0
2014-05-14 15:30:00,42.44,42.48,42.37,42.47,2571400.0,30.7181,30.7471,30.6674,30.7398,2571400.0
2014-05-15 09:30:00,42.41,42.41,42.15,42.19,1195400.0,30.6964,30.6964,30.5082,30.5372,1195400.0
2014-05-15 10:00:00,42.18,42.18,41.98,42.08,2065100.0,30.5299,30.5299,30.3852,30.4575,2065100.0
2014-05-15 10:30:00,42.09,42.12,42.05,42.08,735800.0,30.4648,30.4865,30.4358,30.4575,735800.0
2014-05-15 11:00:00,42.08,42.09,41.92,41.95,728300.0,30.4575,30.4648,30.3417,30.3634,728300.0
2014-05-15 11:30:00,41.95,42.02,41.88,41.9,1288800.0,30.3634,30.4141,30.3128,30.3273,1288800.0
2014-05-15 12:00:00,41.9,41.99,41.89,41.99,455700.0,30.3273,30.3924,30.32,30.3924,455700.0
2014-05-15 12:30:00,41.98,42.06,41.97,42.05,401000.0,30.3852,30.4431,30.3779,30.4358,401000.0
2014-05-15 13:00:00,42.05,42.05,41.97,41.97,372800.0,30.4358,30.4358,30.3779,30.3779,372800.0
2014-05-15 13:30:00,41.98,41.99,41.94,41.98,304000.0,30.3852,30.3924,30.3562,30.3852,304000.0
2014-05-15 14:00:00,41.98,42.07,41.95,42.02,811000.0,30.3852,30.4503,30.3634,30.4141,811000.0
2014-05-15 14:30:00,42.02,42.09,42.02,42.06,339900.0,30.4141,30.4648,30.4141,30.4431,339900.0
2014-05-15 15:00:00,42.07,42.08,42.02,42.03,389200.0,30.4503,30.4575,30.4141,30.4213,389200.0
2014-05-15 15:30:00,42.04,42.09,42.01,42.08,1254600.0,30.4286,30.4648,30.4069,30.4575,1254600.0
2014-05-16 09:30:00,42.4,42.44,42.28,42.37,2937100.0,30.6892,30.7181,30.6023,30.6674,2937100.0
2014-05-16 10:00:00,42.38,42.47,42.31,42.44,2209300.0,30.6747,30.7398,30.624,30.7181,2209300.0
2014-05-16 10:30:00,42.44,42.55,42.44,42.5,1399100.0,30.7181,30.7977,30.7181,30.7615,1399100.0
2014-05-16 11:00:00,42.5,42.56,42.46,42.55,438200.0,30.7615,30.805,30.7326,30.7977,438200.0
2014-05-16 11:30:00,42.56,42.58,42.53,42.56,387900.0,30.805,30.8194,30.7833,30.805,387900.0
2014-05-16 12:00:00,42.55,42.58,42.54,42.57,335700.0,30.7977,30.8194,30.7905,30.8122,335700.0
2014-05-16 12:30:00,42.57,42.58,42.51,42.54,200100.0,30.8122,30.8194,30.7688,30.7905,200100.0
2014-05-16 13:00:00,42.54,42.54,42.47,42.51,272400.0,30.7905,30.7905,30.7398,30.7688,272400.0
2014-05-16 13:30:00,42.5,42.53,42.5,42.51,223100.0,30.7615,30.7833,30.7615,30.7688,223100.0
2014-05-16 14:00:00,42.52,42.53,42.49,42.52,233900.0,30.776,30.7833,30.7543,30.776,233900.0
2014-05-16 14:30:00,42.53,42.66,42.52,42.66,570600.0,30.7833,30.8773,30.776,30.8773,570600.0
2014-05-16 15:00:00,42.66,42.68,42.62,42.63,768400.0,30.8773,30.8918,30.8484,30.8556,768400.0
2014-05-16 15:30:00,42.63,42.68,42.59,42.59,1562100.0,30.8556,30.8918,30.8267,30.8267,1562100.0
2014-05-19 09:30:00,42.56,42.63,42.54,42.6,796500.0,30.805,30.8556,30.7905,30.8339,796500.0
2014-05-19 10:00:00,42.59,42.63,42.53,42.62,607000.0,30.8267,30.8556,30.7833,30.8484,607000.0
2014-05-19 10:30:00,42.62,42.62,42.56,42.59,863200.0,30.8484,30.8484,30.805,30.8267,863200.0
2014-05-19 11:00:00,42.59,42.66,42.58,42.63,455800.0,30.8267,30.8773,30.8194,30.8556,455800.0
2014-05-19 11:30:00,42.63,42.68,42.62,42.67,344300.0,30.8556,30.8918,30.8484,30.8846,344300.0
2014-05-19 12:00:00,42.67,42.7,42.66,42.67,528500.0,30.8846,30.9063,30.8773,30.8846,528500.0
2014-05-19 12:30:00,42.67,42.67,42.62,42.64,262600.0,30.8846,30.8846,30.8484,30.8629,262600.0
2014-05-19 13:00:00,42.65,42.67,42.63,42.63,181100.0,30.8701,30.8846,30.8556,30.8556,181100.0
2014-05-19 13:30:00,42.64,42.67,42.62,42.66,181600.0,30.8629,30.8846,30.8484,30.8773,181600.0
2014-05-19 14:00:00,42.66,42.68,42.62,42.64,326300.0,30.8773,30.8918,30.8484,30.8629,326300.0
2014-05-19 14:30:00,42.64,42.66,42.62,42.63,315700.0,30.8629,30.8773,30.8484,30.8556,315700.0
2014-05-19 15:00:00,42.64,42.67,42.59,42.67,351900.0,30.8629,30.8846,30.8267,30.8846,351900.0
2014-05-19 15:30:00,42.66,42.67,42.62,42.62,947100.0,30.8773,30.8846,30.8484,30.8484,947100.0
2014-05-20 09:30:00,42.41,42.44,42.31,42.32,1721800.0,30.6964,30.7181,30.624,30.6313,1721800.0
2014-05-20 10:00:00,42.32,42.4,42.31,42.36,507100.0,30.6313,30.6892,30.624,30.6602,507100.0
2014-05-20 10:30:00,42.36,42.48,42.36,42.47,707600.0,30.6602,30.7471,30.6602,30.7398,707600.0
2014-05-20 11:00:00,42.47,42.52,42.45,42.49,408000.0,30.7398,30.776,30.7253,30.7543,408000.0
2014-05-20 11:30:00,42.49,42.55,42.49,42.51,353300.0,30.7543,30.7977,30.7543,30.7688,353300.0
2014-05-20 12:00:00,42.51,42.52,42.42,42.44,486300.0,30.7688,30.776,30.7036,30.7181,486300.0
2014-05-20 12:30:00,42.43,42.44,42.37,42.39,532200.0,30.7109,30.7181,30.6674,30.6819,532200.0
2014-05-20 13:00:00,42.39,42.42,42.3,42.34,610200.0,30.6819,30.7036,30.6168,30.6457,610200.0
2014-05-20 13:30:00,42.33,42.34,42.18,42.23,503300.0,30.6385,30.6457,30.5299,30.5661,503300.0
2014-05-20 14:00:00,42.23,42.26,42.19,42.2,833100.0,30.5661,30.5878,30.5372,30.5444,833100.0
2014-05-20 14:30:00,42.19,42.2,42.14,42.14,591200.0,30.5372,30.5444,30.501,30.501,591200.0
2014-05-20 15:00:00,42.14,42.24,42.12,42.23,721300.0,30.501,30.5733,30.4865,30.5661,721300.0
2014-05-20 15:30:00,42.23,42.3,42.22,42.26,2286700.0,30.5661,30.6168,30.5589,30.5878,2286700.0
2014-05-21 09:30:00,42.46,42.59,42.46,42.48,1490000.0,30.7326,30.8267,30.7326,30.7471,1490000.0
2014-05-21 10:00:00,42.48,42.54,42.48,42.52,440800.0,30.7471,30.7905,30.7471,30.776,440800.0
2014-05-21 10:30:00,42.52,42.58,42.52,42.54,667400.0,30.776,30.8194,30.776,30.7905,667400.0
2014-05-21 11:00:00,42.55,42.58,42.48,42.51,516100.0,30.7977,30.8194,30.7471,30.7688,516100.0
2014-05-21 11:30:00,42.51,42.54,42.5,42.52,920900.0,30.7688,30.7905,30.7615,30.776,920900.0
2014-05-21 12:00:00,42.53,42.53,42.48,42.52,386700.0,30.7833,30.7833,30.7471,30.776,386700.0
2014-05-21 12:30:00,42.52,42.56,42.51,42.55,460200.0,30.776,30.805,30.7688,30.7977,460200.0
2014-05-21 13:00:00,42.55,42.56,42.52,42.54,417600.0,30.7977,30.805,30.776,30.7905,417600.0
2014-05-21 13:30:00,42.53,42.56,42.52,42.54,484400.0,30.7833,30.805,30.776,30.7905,484400.0
2014-05-21 14:00:00,42.55,42.61,42.52,42.59,1121000.0,30.7977,30.8412,30.776,30.8267,1121000.0
2014-05-21 14:30:00,42.59,42.61,42.55,42.56,801400.0,30.8267,30.8412,30.7977,30.805,801400.0
2014-05-21 15:00:00,42.55,42.63,42.54,42.59,4287300.0,30.7977,30.8556,30.7905,30.8267,4287300.0
2014-05-21 15:30:00,42.59,42.59,42.55,42.57,1698300.0,30.8267,30.8267,30.7977,30.8122,1698300.0
2014-05-22 09:30:00,42.83,42.89,42.76,42.83,1608600.0,31.0004,31.0438,30.9497,31.0004,1608600.0
2014-05-22 10:00:00,42.83,42.89,42.8,42.86,1568200.0,31.0004,31.0438,30.9787,31.0221,1568200.0
2014-05-22 10:30:00,42.86,42.88,42.79,42.81,640400.0,31.0221,31.0366,30.9714,30.9859,640400.0
2014-05-22 11:00:00,42.81,42.87,42.77,42.8,878700.0,30.9859,31.0293,30.957,30.9787,878700.0
2014-05-22 11:30:00,42.81,42.84,42.77,42.83,359900.0,30.9859,31.0076,30.957,31.0004,359900.0
2014-05-22 12:00:00,42.83,42.85,42.81,42.82,195700.0,31.0004,31.0149,30.9859,30.9932,195700.0
2014-05-22 12:30:00,42.83,42.85,42.82,42.83,192700.0,31.0004,31.0149,30.9932,31.0004,192700.0
2014-05-22 13:00:00,42.83,42.84,42.81,42.84,187100.0,31.0004,31.0076,30.9859,31.0076,187100.0
2014-05-22 13:30:00,42.84,42.86,42.83,42.84,234100.0,31.0076,31.0221,31.0004,31.0076,234100.0
2014-05-22 14:00:00,42.84,42.85,42.82,42.84,163600.0,31.0076,31.0149,30.9932,31.0076,163600.0
2014-05-22 14:30:00,42.84,42.85,42.82,42.83,331200.0,31.0076,31.0149,30.9932,31.0004,331200.0
2014-05-22 15:00:00,42.83,42.87,42.8,42.86,495800.0,31.0004,31.0293,30.9787,31.0221,495800.0
2014-05-22 15:30:00,42.86,42.91,42.85,42.89,976800.0,31.0221,31.0583,31.0149,31.0438,976800.0
2014-05-23 09:30:00,42.91,43.0,42.9,42.94,1956000.0,31.0583,31.1234,31.0511,31.08,1956000.0
2014-05-23 10:00:00,42.94,42.97,42.91,42.96,3963300.0,31.08,31.1017,31.0583,31.0945,3963300.0
2014-05-23 10:30:00,42.96,42.99,42.95,42.97,542400.0,31.0945,31.1162,31.0872,31.1017,542400.0
2014-05-23 11:00:00,42.97,43.02,42.96,42.97,790700.0,31.1017,31.1379,31.0945,31.1017,790700.0
2014-05-23 11:30:00,42.96,43.01,42.96,42.99,997200.0,31.0945,31.1307,31.0945,31.1162,997200.0
2014-05-23 12:00:00,42.99,43.02,42.98,43.0,379800.0,31.1162,31.1379,31.109,31.1234,379800.0
2014-05-23 12:30:00,43.0,43.01,42.98,42.98,374000.0,31.1234,31.1307,31.109,31.109,374000.0
2014-05-23 13:00:00,42.98,42.99,42.96,42.97,674300.0,31.109,31.1162,31.0945,31.1017,674300.0
2014-05-23 13:30:00,42.97,42.97,42.93,42.94,454500.0,31.1017,31.1017,31.0728,31.08,454500.0
2014-05-23 14:00:00,42.94,42.94,42.89,42.9,1288100.0,31.08,31.08,31.0438,31.0511,1288100.0
2014-05-23 14:30:00,42.9,42.91,42.86,42.87,1000600.0,31.0511,31.0583,31.0221,31.0293,1000600.0
2014-05-23 15:00:00,42.87,42.91,42.86,42.91,1252600.0,31.0293,31.0583,31.0221,31.0583,1252600.0
2014-05-23 15:30:00,42.9,42.91,42.87,42.88,1671600.0,31.0511,31.0583,31.0293,31.0366,1671600.0
2014-05-27 09:30:00,42.75,42.81,42.72,42.73,1600900.0,30.9425,30.9859,30.9208,30.928,1600900.0
2014-05-27 10:00:00,42.72,42.75,42.7,42.71,933400.0,30.9208,30.9425,30.9063,30.9135,933400.0
2014-05-27 10:30:00,42.71,42.71,42.53,42.57,781500.0,30.9135,30.9135,30.7833,30.8122,781500.0
2014-05-27 11:00:00,42.57,42.58,42.42,42.42,1312200.0,30.8122,30.8194,30.7036,30.7036,1312200.0
2014-05-27 11:30:00,42.42,42.44,42.39,42.42,520700.0,30.7036,30.7181,30.6819,30.7036,520700.0
2014-05-27 12:00:00,42.41,42.45,42.37,42.4,1221700.0,30.6964,30.7253,30.6674,30.6892,1221700.0
2014-05-27 12:30:00,42.41,42.43,42.4,42.43,381300.0,30.6964,30.7109,30.6892,30.7109,381300.0
2014-05-27 13:00:00,42.43,42.47,42.42,42.45,361500.0,30.7109,30.7398,30.7036,30.7253,361500.0
2014-05-27 13:30:00,42.44,42.47,42.42,42.46,479200.0,30.7181,30.7398,30.7036,30.7326,479200.0
2014-05-27 14:00:00,42.45,42.52,42.45,42.51,266300.0,30.7253,30.776,30.7253,30.7688,266300.0
2014-05-27 14:30:00,42.52,42.52,42.48,42.48,495600.0,30.776,30.776,30.7471,30.7471,495600.0
2014-05-27 15:00:00,42.48,42.49,42.47,42.48,713200.0,30.7471,30.7543,30.7398,30.7471,713200.0
2014-05-27 15:30:00,42.48,42.55,42.48,42.55,1592900.0,30.7471,30.7977,30.7471,30.7977,1592900.0
2014-05-28 09:30:00,42.61,42.65,42.55,42.58,2374600.0,30.8412,30.8701,30.7977,30.8194,2374600.0
2014-05-28 10:00:00,42.57,42.59,42.51,42.55,1416900.0,30.8122,30.8267,30.7688,30.7977,1416900.0
2014-05-28 10:30:00,42.55,42.57,42.51,42.54,576400.0,30.7977,30.8122,30.7688,30.7905,576400.0
2014-05-28 11:00:00,42.54,42.56,42.53,42.55,577700.0,30.7905,30.805,30.7833,30.7977,577700.0
2014-05-28 11:30:00,42.55,42.63,42.55,42.59,393100.0,30.7977,30.8556,30.7977,30.8267,393100.0
2014-05-28 12:00:00,42.59,42.65,42.59,42.63,407400.0,30.8267,30.8701,30.8267,30.8556,407400.0
2014-05-28 12:30:00,42.63,42.66,42.62,42.65,252400.0,30.8556,30.8773,30.8484,30.8701,252400.0
2014-05-28 13:00:00,42.65,42.73,42.65,42.72,521900.0,30.8701,30.928,30.8701,30.9208,521900.0
2014-05-28 13:30:00,42.71,42.74,42.7,42.73,338900.0,30.9135,30.9352,30.9063,30.928,338900.0
2014-05-28 14:00:00,42.73,42.76,42.68,42.71,463700.0,30.928,30.9497,30.8918,30.9135,463700.0
2014-05-28 14:30:00,42.71,42.73,42.68,42.73,318800.0,30.9135,30.928,30.8918,30.928,318800.0
2014-05-28 15:00:00,42.73,42.77,42.72,42.74,423000.0,30.928,30.957,30.9208,30.9352,423000.0
2014-05-28 15:30:00,42.74,42.77,42.67,42.69,1427600.0,30.9352,30.957,30.8846,30.8991,1427600.0
2014-05-29 09:30:00,42.83,42.86,42.77,42.77,1002800.0,31.0004,31.0221,30.957,30.957,1002800.0
2014-05-29 10:00:00,42.77,42.79,42.71,42.75,486000.0,30.957,30.9714,30.9135,30.9425,486000.0
2014-05-29 10:30:00,42.75,42.81,42.73,42.79,396100.0,30.9425,30.9859,30.928,30.9714,396100.0
2014-05-29 11:00:00,42.8,42.83,42.78,42.8,271700.0,30.9787,31.0004,30.9642,30.9787,271700.0
2014-05-29 11:30:00,42.79,42.82,42.76,42.78,217600.0,30.9714,30.9932,30.9497,30.9642,217600.0
2014-05-29 12:00:00,42.77,42.79,42.77,42.78,297000.0,30.957,30.9714,30.957,30.9642,297000.0
2014-05-29 12:30:00,42.78,42.8,42.77,42.79,434300.0,30.9642,30.9787,30.957,30.9714,434300.0
2014-05-29 13:00:00,42.78,42.79,42.76,42.77,221100.0,30.9642,30.9714,30.9497,30.957,221100.0
2014-05-29 13:30:00,42.77,42.78,42.68,42.68,379100.0,30.957,30.9642,30.8918,30.8918,379100.0
2014-05-29 14:00:00,42.68,42.71,42.67,42.71,313300.0,30.8918,30.9135,30.8846,30.9135,313300.0
2014-05-29 14:30:00,42.7,42.78,42.7,42.77,348400.0,30.9063,30.9642,30.9063,30.957,348400.0
2014-05-29 15:00:00,42.78,42.8,42.77,42.8,654400.0,30.9642,30.9787,30.957,30.9787,654400.0
2014-05-29 15:30:00,42.8,42.8,42.75,42.76,1037800.0,30.9787,30.9787,30.9425,30.9497,1037800.0
2014-05-30 09:30:00,42.54,42.6,42.49,42.52,1982200.0,30.7905,30.8339,30.7543,30.776,1982200.0
2014-05-30 10:00:00,42.52,42.53,42.48,42.48,993800.0,30.776,30.7833,30.7471,30.7471,993800.0
2014-05-30 10:30:00,42.49,42.49,42.37,42.4,1325600.0,30.7543,30.7543,30.6674,30.6892,1325600.0
2014-05-30 11:00:00,42.4,42.4,42.29,42.3,948000.0,30.6892,30.6892,30.6095,30.6168,948000.0
2014-05-30 11:30:00,42.3,42.31,42.28,42.3,791300.0,30.6168,30.624,30.6023,30.6168,791300.0
2014-05-30 12:00:00,42.29,42.3,42.27,42.29,267100.0,30.6095,30.6168,30.5951,30.6095,267100.0
2014-05-30 12:30:00,42.29,42.29,42.25,42.27,731600.0,30.6095,30.6095,30.5806,30.5951,731600.0
2014-05-30 13:00:00,42.27,42.27,42.22,42.24,586500.0,30.5951,30.5951,30.5589,30.5733,586500.0
2014-05-30 13:30:00,42.24,42.24,42.2,42.24,452500.0,30.5733,30.5733,30.5444,30.5733,452500.0
2014-05-30 14:00:00,42.23,42.29,42.21,42.29,375700.0,30.5661,30.6095,30.5516,30.6095,375700.0
2014-05-30 14:30:00,42.29,42.3,42.23,42.23,885100.0,30.6095,30.6168,30.5661,30.5661,885100.0
2014-05-30 15:00:00,42.23,42.24,42.14,42.17,984800.0,30.5661,30.5733,30.501,30.5227,984800.0
2014-05-30 15:30:00,42.17,42.21,42.16,42.2,2047100.0,30.5227,30.5516,30.5154,30.5444,2047100.0
2014-06-02 09:30:00,42.4,42.53,42.39,42.46,1316200.0,30.6892,30.7833,30.6819,30.7326,1316200.0
2014-06-02 10:00:00,42.45,42.5,42.42,42.44,1061200.0,30.7253,30.7615,30.7036,30.7181,1061200.0
2014-06-02 10:30:00,42.43,42.47,42.4,42.46,870400.0,30.7109,30.7398,30.6892,30.7326,870400.0
2014-06-02 11:00:00,42.45,42.51,42.43,42.49,688200.0,30.7253,30.7688,30.7109,30.7543,688200.0
2014-06-02 11:30:00,42.49,42.49,42.44,42.46,391900.0,30.7543,30.7543,30.7181,30.7326,391900.0
2014-06-02 12:00:00,42.46,42.47,42.41,42.45,516800.0,30.7326,30.7398,30.6964,30.7253,516800.0
2014-06-02 12:30:00,42.45,42.46,42.42,42.44,275700.0,30.7253,30.7326,30.7036,30.7181,275700.0
2014-06-02 13:00:00,42.45,42.45,42.38,42.43,569700.0,30.7253,30.7253,30.6747,30.7109,569700.0
2014-06-02 13:30:00,42.43,42.48,42.42,42.46,749700.0,30.7109,30.7471,30.7036,30.7326,749700.0
2014-06-02 14:00:00,42.46,42.5,42.45,42.48,244200.0,30.7326,30.7615,30.7253,30.7471,244200.0
2014-06-02 14:30:00,42.49,42.52,42.47,42.49,330700.0,30.7543,30.776,30.7398,30.7543,330700.0
2014-06-02 15:00:00,42.49,42.5,42.44,42.45,437700.0,30.7543,30.7615,30.7181,30.7253,437700.0
2014-06-02 15:30:00,42.45,42.5,42.42,42.44,1201500.0,30.7253,30.7615,30.7036,30.7181,1201500.0
2014-06-03 09:30:00,42.47,42.59,42.43,42.58,774300.0,30.7398,30.8267,30.7109,30.8194,774300.0
2014-06-03 10:00:00,42.58,42.61,42.56,42.57,450900.0,30.8194,30.8412,30.805,30.8122,450900.0
2014-06-03 10:30:00,42.58,42.6,42.55,42.58,448000.0,30.8194,30.8339,30.7977,30.8194,448000.0
2014-06-03 11:00:00,42.58,42.64,42.58,42.64,400500.0,30.8194,30.8629,30.8194,30.8629,400500.0
2014-06-03 11:30:00,42.64,42.67,42.59,42.67,404800.0,30.8629,30.8846,30.8267,30.8846,404800.0
2014-06-03 12:00:00,42.66,42.7,42.66,42.69,273600.0,30.8773,30.9063,30.8773,30.8991,273600.0
2014-06-03 12:30:00,42.68,42.68,42.63,42.63,186300.0,30.8918,30.8918,30.8556,30.8556,186300.0
2014-06-03 13:00:00,42.64,42.68,42.63,42.66,222900.0,30.8629,30.8918,30.8556,30.8773,222900.0
2014-06-03 13:30:00,42.67,42.67,42.61,42.66,232400.0,30.8846,30.8846,30.8412,30.8773,232400.0
2014-06-03 14:00:00,42.66,42.73,42.65,42.71,306300.0,30.8773,30.928,30.8701,30.9135,306300.0
2014-06-03 14:30:00,42.71,42.76,42.71,42.75,1019100.0,30.9135,30.9497,30.9135,30.9425,1019100.0
2014-06-03 15:00:00,42.75,42.78,42.72,42.76,567500.0,30.9425,30.9642,30.9208,30.9497,567500.0
2014-06-03 15:30:00,42.76,42.76,42.64,42.66,1279200.0,30.9497,30.9497,30.8629,30.8773,1279200.0
2014-06-04 09:30:00,42.47,42.47,42.32,42.36,1119100.0,30.7398,30.7398,30.6313,30.6602,1119100.0
2014-06-04 10:00:00,42.37,42.38,42.34,42.36,632700.0,30.6674,30.6747,30.6457,30.6602,632700.0
2014-06-04 10:30:00,42.36,42.43,42.35,42.43,598300.0,30.6602,30.7109,30.653,30.7109,598300.0
2014-06-04 11:00:00,42.42,42.44,42.4,42.4,438300.0,30.7036,30.7181,30.6892,30.6892,438300.0
2014-06-04 11:30:00,42.4,42.44,42.38,42.4,785500.0,30.6892,30.7181,30.6747,30.6892,785500.0
2014-06-04 12:00:00,42.41,42.43,42.4,42.42,169000.0,30.6964,30.7109,30.6892,30.7036,169000.0
2014-06-04 12:30:00,42.43,42.48,42.42,42.47,220800.0,30.7109,30.7471,30.7036,30.7398,220800.0
2014-06-04 13:00:00,42.47,42.48,42.44,42.45,217700.0,30.7398,30.7471,30.7181,30.7253,217700.0
2014-06-04 13:30:00,42.46,42.46,42.43,42.45,199300.0,30.7326,30.7326,30.7109,30.7253,199300.0
2014-06-04 14:00:00,42.45,42.48,42.42,42.47,370700.0,30.7253,30.7471,30.7036,30.7398,370700.0
2014-06-04 14:30:00,42.48,42.49,42.45,42.47,546700.0,30.7471,30.7543,30.7253,30.7398,546700.0
2014-06-04 15:00:00,42.47,42.48,42.44,42.45,401100.0,30.7398,30.7471,30.7181,30.7253,401100.0
2014-06-04 15:30:00,42.45,42.47,42.41,42.41,926000.0,30.7253,30.7398,30.6964,30.6964,926000.0
2014-06-05 09:30:00,42.83,42.92,42.8,42.87,1393600.0,31.0004,31.0655,30.9787,31.0293,1393600.0
2014-06-05 10:00:00,42.86,42.87,42.7,42.78,869500.0,31.0221,31.0293,30.9063,30.9642,869500.0
2014-06-05 10:30:00,42.77,42.82,42.75,42.78,755100.0,30.957,30.9932,30.9425,30.9642,755100.0
2014-06-05 11:00:00,42.78,42.84,42.78,42.81,657100.0,30.9642,31.0076,30.9642,30.9859,657100.0
2014-06-05 11:30:00,42.82,42.93,42.8,42.92,599600.0,30.9932,31.0728,30.9787,31.0655,599600.0
2014-06-05 12:00:00,42.92,42.97,42.9,42.97,553600.0,31.0655,31.1017,31.0511,31.1017,553600.0
2014-06-05 12:30:00,42.97,43.0,42.91,42.92,525200.0,31.1017,31.1234,31.0583,31.0655,525200.0
2014-06-05 13:00:00,42.93,42.94,42.88,42.9,357800.0,31.0728,31.08,31.0366,31.0511,357800.0
2014-06-05 13:30:00,42.89,42.9,42.85,42.89,293100.0,31.0438,31.0511,31.0149,31.0438,293100.0
2014-06-05 14:00:00,42.89,42.93,42.86,42.92,588300.0,31.0438,31.0728,31.0221,31.0655,588300.0
2014-06-05 14:30:00,42.92,42.96,42.87,42.89,588600.0,31.0655,31.0945,31.0293,31.0438,588600.0
2014-06-05 15:00:00,42.9,42.93,42.88,42.91,808900.0,31.0511,31.0728,31.0366,31.0583,808900.0
2014-06-05 15:30:00,42.91,42.93,42.88,42.9,1258200.0,31.0583,31.0728,31.0366,31.0511,1258200.0
2014-06-06 09:30:00,43.21,43.32,43.21,43.32,1444300.0,31.2754,31.3551,31.2754,31.3551,1444300.0
2014-06-06 10:00:00,43.32,43.37,43.3,43.32,779000.0,31.3551,31.3912,31.3406,31.3551,779000.0
2014-06-06 10:30:00,43.33,43.43,43.32,43.4,594900.0,31.3623,31.4347,31.3551,31.413,594900.0
2014-06-06 11:00:00,43.39,43.47,43.39,43.46,943400.0,31.4057,31.4636,31.4057,31.4564,943400.0
2014-06-06 11:30:00,43.46,43.49,43.41,43.42,709000.0,31.4564,31.4781,31.4202,31.4274,709000.0
2014-06-06 12:00:00,43.43,43.44,43.4,43.42,435100.0,31.4347,31.4419,31.413,31.4274,435100.0
2014-06-06 12:30:00,43.41,43.45,43.39,43.39,380000.0,31.4202,31.4491,31.4057,31.4057,380000.0
2014-06-06 13:00:00,43.39,43.44,43.39,43.4,565400.0,31.4057,31.4419,31.4057,31.413,565400.0
2014-06-06 13:30:00,43.41,43.43,43.36,43.37,341100.0,31.4202,31.4347,31.384,31.3912,341100.0
2014-06-06 14:00:00,43.37,43.41,43.37,43.4,649900.0,31.3912,31.4202,31.3912,31.413,649900.0
2014-06-06 14:30:00,43.41,43.41,43.36,43.37,501300.0,31.4202,31.4202,31.384,31.3912,501300.0
2014-06-06 15:00:00,43.37,43.39,43.34,43.37,212800.0,31.3912,31.4057,31.3695,31.3912,212800.0
2014-06-06 15:30:00,43.36,43.39,43.34,43.37,1156600.0,31.384,31.4057,31.3695,31.3912,1156600.0
2014-06-09 09:30:00,43.42,43.49,43.36,43.48,918400.0,31.4274,31.4781,31.384,31.4709,918400.0
2014-06-09 10:00:00,43.49,43.5,43.39,43.43,473400.0,31.4781,31.4853,31.4057,31.4347,473400.0
2014-06-09 10:30:00,43.44,43.47,43.42,43.45,419300.0,31.4419,31.4636,31.4274,31.4491,419300.0
2014-06-09 11:00:00,43.46,43.56,43.45,43.56,751200.0,31.4564,31.5288,31.4491,31.5288,751200.0
2014-06-09 11:30:00,43.56,43.64,43.55,43.6,295700.0,31.5288,31.5867,31.5215,31.5577,295700.0
2014-06-09 12:00:00,43.61,43.62,43.6,43.61,288300.0,31.565,31.5722,31.5577,31.565,288300.0
2014-06-09 12:30:00,43.61,43.64,43.6,43.63,402600.0,31.565,31.5867,31.5577,31.5794,402600.0
2014-06-09 13:00:00,43.63,43.66,43.63,43.63,295200.0,31.5794,31.6011,31.5794,31.5794,295200.0
2014-06-09 13:30:00,43.63,43.68,43.63,43.67,336500.0,31.5794,31.6156,31.5794,31.6084,336500.0
2014-06-09 14:00:00,43.67,43.68,43.58,43.58,901000.0,31.6084,31.6156,31.5432,31.5432,901000.0
2014-06-09 14:30:00,43.59,43.64,43.55,43.62,1162800.0,31.5505,31.5867,31.5215,31.5722,1162800.0
2014-06-09 15:00:00,43.63,43.67,43.62,43.65,1205200.0,31.5794,31.6084,31.5722,31.5939,1205200.0
2014-06-09 15:30:00,43.64,43.65,43.6,43.63,1384000.0,31.5867,31.5939,31.5577,31.5794,1384000.0
2014-06-10 09:30:00,43.7,43.7,43.58,43.66,1084500.0,31.6301,31.6301,31.5432,31.6011,1084500.0
2014-06-10 10:00:00,43.67,43.7,43.61,43.66,3128600.0,31.6084,31.6301,31.565,31.6011,3128600.0
2014-06-10 10:30:00,43.67,43.7,43.66,43.66,490800.0,31.6084,31.6301,31.6011,31.6011,490800.0
2014-06-10 11:00:00,43.66,43.72,43.66,43.72,478700.0,31.6011,31.6446,31.6011,31.6446,478700.0
2014-06-10 11:30:00,43.72,43.75,43.7,43.75,414400.0,31.6446,31.6663,31.6301,31.6663,414400.0
2014-06-10 12:00:00,43.74,43.76,43.71,43.75,363200.0,31.659,31.6735,31.6373,31.6663,363200.0
2014-06-10 12:30:00,43.75,43.78,43.73,43.78,311400.0,31.6663,31.688,31.6518,31.688,311400.0
2014-06-10 13:00:00,43.78,43.78,43.73,43.74,397600.0,31.688,31.688,31.6518,31.659,397600.0
2014-06-10 13:30:00,43.73,43.79,43.73,43.77,368500.0,31.6518,31.6952,31.6518,31.6808,368500.0
2014-06-10 14:00:00,43.78,43.81,43.78,43.8,403400.0,31.688,31.7097,31.688,31.7025,403400.0
2014-06-10 14:30:00,43.8,43.81,43.77,43.8,227000.0,31.7025,31.7097,31.6808,31.7025,227000.0
2014-06-10 15:00:00,43.8,43.83,43.78,43.83,451000.0,31.7025,31.7242,31.688,31.7242,451000.0
2014-06-10 15:30:00,43.83,43.83,43.79,43.81,1040900.0,31.7242,31.7242,31.6952,31.7097,1040900.0
2014-06-11 09:30:00,43.6,43.62,43.55,43.59,669800.0,31.5577,31.5722,31.5215,31.5505,669800.0
2014-06-11 10:00:00,43.59,43.65,43.58,43.63,1429500.0,31.5505,31.5939,31.5432,31.5794,1429500.0
2014-06-11 10:30:00,43.62,43.64,43.59,43.62,418600.0,31.5722,31.5867,31.5505,31.5722,418600.0
2014-06-11 11:00:00,43.62,43.69,43.61,43.67,212500.0,31.5722,31.6229,31.565,31.6084,212500.0
2014-06-11 11:30:00,43.67,43.75,43.66,43.73,359800.0,31.6084,31.6663,31.6011,31.6518,359800.0
2014-06-11 12:00:00,43.74,43.74,43.67,43.7,667000.0,31.659,31.659,31.6084,31.6301,667000.0
2014-06-11 12:30:00,43.7,43.7,43.67,43.68,344600.0,31.6301,31.6301,31.6084,31.6156,344600.0
2014-06-11 13:00:00,43.69,43.7,43.67,43.69,736000.0,31.6229,31.6301,31.6084,31.6229,736000.0
2014-06-11 13:30:00,43.69,43.7,43.6,43.61,289900.0,31.6229,31.6301,31.5577,31.565,289900.0
2014-06-11 14:00:00,43.61,43.62,43.56,43.59,476700.0,31.565,31.5722,31.5288,31.5505,476700.0
2014-06-11 14:30:00,43.59,43.64,43.58,43.6,316600.0,31.5505,31.5867,31.5432,31.5577,316600.0
2014-06-11 15:00:00,43.61,43.67,43.6,43.67,464800.0,31.565,31.6084,31.5577,31.6084,464800.0
2014-06-11 15:30:00,43.67,43.7,43.61,43.64,1098300.0,31.6084,31.6301,31.565,31.5867,1098300.0
2014-06-12 09:30:00,43.78,43.8,43.72,43.73,1225200.0,31.688,31.7025,31.6446,31.6518,1225200.0
2014-06-12 10:00:00,43.73,43.75,43.61,43.61,635100.0,31.6518,31.6663,31.565,31.565,635100.0
2014-06-12 10:30:00,43.62,43.69,43.62,43.64,696300.0,31.5722,31.6229,31.5722,31.5867,696300.0
2014-06-12 11:00:00,43.65,43.69,43.63,43.69,397700.0,31.5939,31.6229,31.5794,31.6229,397700.0
2014-06-12 11:30:00,43.69,43.69,43.6,43.61,478500.0,31.6229,31.6229,31.5577,31.565,478500.0
2014-06-12 12:00:00,43.61,43.64,43.58,43.62,421000.0,31.565,31.5867,31.5432,31.5722,421000.0
2014-06-12 12:30:00,43.61,43.63,43.57,43.59,365200.0,31.565,31.5794,31.536,31.5505,365200.0
2014-06-12 13:00:00,43.59,43.59,43.53,43.55,339000.0,31.5505,31.5505,31.5071,31.5215,339000.0
2014-06-12 13:30:00,43.55,43.55,43.43,43.46,564300.0,31.5215,31.5215,31.4347,31.4564,564300.0
2014-06-12 14:00:00,43.46,43.47,43.41,43.41,451000.0,31.4564,31.4636,31.4202,31.4202,451000.0
2014-06-12 14:30:00,43.42,43.43,43.38,43.41,696100.0,31.4274,31.4347,31.3985,31.4202,696100.0
2014-06-12 15:00:00,43.41,43.46,43.37,43.41,644000.0,31.4202,31.4564,31.3912,31.4202,644000.0
2014-06-12 15:30:00,43.41,43.49,43.36,43.46,1766300.0,31.4202,31.4781,31.384,31.4564,1766300.0
2014-06-13 09:30:00,43.47,43.47,43.34,43.46,1608300.0,31.4636,31.4636,31.3695,31.4564,1608300.0
2014-06-13 10:00:00,43.46,43.55,43.41,43.51,842200.0,31.4564,31.5215,31.4202,31.4926,842200.0
2014-06-13 10:30:00,43.51,43.57,43.51,43.54,730600.0,31.4926,31.536,31.4926,31.5143,730600.0
2014-06-13 11:00:00,43.53,43.58,43.53,43.55,359000.0,31.5071,31.5432,31.5071,31.5215,359000.0
2014-06-13 11:30:00,43.55,43.58,43.53,43.55,360100.0,31.5215,31.5432,31.5071,31.5215,360100.0
2014-06-13 12:00:00,43.55,43.6,43.55,43.59,296600.0,31.5215,31.5577,31.5215,31.5505,296600.0
2014-06-13 12:30:00,43.59,43.6,43.57,43.59,246600.0,31.5505,31.5577,31.536,31.5505,246600.0
2014-06-13 13:00:00,43.59,43.61,43.56,43.57,361600.0,31.5505,31.565,31.5288,31.536,361600.0
2014-06-13 13:30:00,43.58,43.59,43.55,43.58,272800.0,31.5432,31.5505,31.5215,31.5432,272800.0
2014-06-13 14:00:00,43.58,43.59,43.56,43.58,305000.0,31.5432,31.5505,31.5288,31.5432,305000.0
2014-06-13 14:30:00,43.59,43.6,43.56,43.57,352200.0,31.5505,31.5577,31.5288,31.536,352200.0
2014-06-13 15:00:00,43.57,43.64,43.55,43.58,506900.0,31.536,31.5867,31.5215,31.5432,506900.0
2014-06-13 15:30:00,43.58,43.63,43.54,43.59,1117500.0,31.5432,31.5794,31.5143,31.5505,1117500.0
2014-06-16 09:30:00,43.44,43.47,43.37,43.37,1058900.0,31.4419,31.4636,31.3912,31.3912,1058900.0
2014-06-16 10:00:00,43.38,43.46,43.38,43.4,663200.0,31.3985,31.4564,31.3985,31.413,663200.0
2014-06-16 10:30:00,43.4,43.43,43.34,43.35,610100.0,31.413,31.4347,31.3695,31.3768,610100.0
2014-06-16 11:00:00,43.34,43.35,43.27,43.27,601700.0,31.3695,31.3768,31.3189,31.3189,601700.0
2014-06-16 11:30:00,43.27,43.32,43.23,43.31,1138800.0,31.3189,31.3551,31.2899,31.3478,1138800.0
2014-06-16 12:00:00,43.3,43.36,43.3,43.35,308400.0,31.3406,31.384,31.3406,31.3768,308400.0
2014-06-16 12:30:00,43.34,43.36,43.29,43.36,381700.0,31.3695,31.384,31.3333,31.384,381700.0
2014-06-16 13:00:00,43.36,43.38,43.34,43.37,232500.0,31.384,31.3985,31.3695,31.3912,232500.0
2014-06-16 13:30:00,43.38,43.4,43.32,43.34,386200.0,31.3985,31.413,31.3551,31.3695,386200.0
2014-06-16 14:00:00,43.34,43.38,43.34,43.36,305500.0,31.3695,31.3985,31.3695,31.384,305500.0
2014-06-16 14:30:00,43.36,43.37,43.33,43.34,341000.0,31.384,31.3912,31.3623,31.3695,341000.0
2014-06-16 15:00:00,43.34,43.35,43.29,43.31,753400.0,31.3695,31.3768,31.3333,31.3478,753400.0
2014-06-16 15:30:00,43.32,43.35,43.3,43.34,1358100.0,31.3551,31.3768,31.3406,31.3695,1358100.0
2014-06-17 09:30:00,43.29,43.33,43.24,43.28,1139200.0,31.3333,31.3623,31.2971,31.3261,1139200.0
2014-06-17 10:00:00,43.29,43.36,43.28,43.3,443700.0,31.3333,31.384,31.3261,31.3406,443700.0
2014-06-17 10:30:00,43.31,43.31,43.2,43.26,406200.0,31.3478,31.3478,31.2682,31.3116,406200.0
2014-06-17 11:00:00,43.27,43.27,43.21,43.26,402000.0,31.3189,31.3189,31.2754,31.3116,402000.0
2014-06-17 11:30:00,43.26,43.29,43.25,43.28,177900.0,31.3116,31.3333,31.3044,31.3261,177900.0
2014-06-17 12:00:00,43.27,43.29,43.25,43.25,846000.0,31.3189,31.3333,31.3044,31.3044,846000.0
2014-06-17 12:30:00,43.26,43.26,43.18,43.19,271300.0,31.3116,31.3116,31.2537,31.261,271300.0
2014-06-17 13:00:00,43.19,43.2,43.14,43.15,488200.0,31.261,31.2682,31.2248,31.232,488200.0
2014-06-17 13:30:00,43.15,43.2,43.14,43.19,488600.0,31.232,31.2682,31.2248,31.261,488600.0
2014-06-17 14:00:00,43.2,43.24,43.17,43.21,478900.0,31.2682,31.2971,31.2465,31.2754,478900.0
2014-06-17 14:30:00,43.22,43.24,43.19,43.23,410000.0,31.2827,31.2971,31.261,31.2899,410000.0
2014-06-17 15:00:00,43.23,43.27,43.21,43.27,501700.0,31.2899,31.3189,31.2754,31.3189,501700.0
2014-06-17 15:30:00,43.27,43.36,43.26,43.34,2241500.0,31.3189,31.384,31.3116,31.3695,2241500.0
2014-06-18 09:30:00,43.26,43.3,43.22,43.3,845200.0,31.3116,31.3406,31.2827,31.3406,845200.0
2014-06-18 10:00:00,43.3,43.3,43.21,43.22,1175300.0,31.3406,31.3406,31.2754,31.2827,1175300.0
2014-06-18 10:30:00,43.22,43.24,43.19,43.19,586300.0,31.2827,31.2971,31.261,31.261,586300.0
2014-06-18 11:00:00,43.19,43.24,43.19,43.22,548000.0,31.261,31.2971,31.261,31.2827,548000.0
2014-06-18 11:30:00,43.23,43.26,43.19,43.19,498700.0,31.2899,31.3116,31.261,31.261,498700.0
2014-06-18 12:00:00,43.19,43.2,43.14,43.15,448500.0,31.261,31.2682,31.2248,31.232,448500.0
2014-06-18 12:30:00,43.15,43.19,43.14,43.19,903300.0,31.232,31.261,31.2248,31.261,903300.0
2014-06-18 13:00:00,43.19,43.21,43.18,43.2,324000.0,31.261,31.2754,31.2537,31.2682,324000.0
2014-06-18 13:30:00,43.19,43.22,43.17,43.2,430600.0,31.261,31.2827,31.2465,31.2682,430600.0
2014-06-18 14:00:00,43.19,43.6,43.15,43.59,5179600.0,31.261,31.5577,31.232,31.5505,5179600.0
2014-06-18 14:30:00,43.59,43.72,43.58,43.68,2261800.0,31.5505,31.6446,31.5432,31.6156,2261800.0
2014-06-18 15:00:00,43.68,43.78,43.66,43.77,961000.0,31.6156,31.688,31.6011,31.6808,961000.0
2014-06-18 15:30:00,43.76,43.89,43.76,43.86,2396700.0,31.6735,31.7676,31.6735,31.7459,2396700.0
2014-06-19 09:30:00,43.71,43.79,43.67,43.77,1317300.0,31.6373,31.6952,31.6084,31.6808,1317300.0
2014-06-19 10:00:00,43.78,43.81,43.71,43.73,758300.0,31.688,31.7097,31.6373,31.6518,758300.0
2014-06-19 10:30:00,43.73,43.74,43.63,43.65,907300.0,31.6518,31.659,31.5794,31.5939,907300.0
2014-06-19 11:00:00,43.65,43.66,43.61,43.65,374000.0,31.5939,31.6011,31.565,31.5939,374000.0
2014-06-19 11:30:00,43.65,43.67,43.61,43.63,339900.0,31.5939,31.6084,31.565,31.5794,339900.0
2014-06-19 12:00:00,43.62,43.64,43.59,43.59,862100.0,31.5722,31.5867,31.5505,31.5505,862100.0
2014-06-19 12:30:00,43.59,43.6,43.55,43.57,560100.0,31.5505,31.5577,31.5215,31.536,560100.0
2014-06-19 13:00:00,43.56,43.57,43.48,43.51,462000.0,31.5288,31.536,31.4709,31.4926,462000.0
2014-06-19 13:30:00,43.51,43.54,43.49,43.52,288400.0,31.4926,31.5143,31.4781,31.4998,288400.0
2014-06-19 14:00:00,43.51,43.56,43.5,43.55,488100.0,31.4926,31.5288,31.4853,31.5215,488100.0
2014-06-19 14:30:00,43.55,43.62,43.55,43.61,588400.0,31.5215,31.5722,31.5215,31.565,588400.0
2014-06-19 15:00:00,43.62,43.67,43.59,43.61,616800.0,31.5722,31.6084,31.5505,31.565,616800.0
2014-06-19 15:30:00,43.61,43.65,43.59,43.6,1042500.0,31.565,31.5939,31.5505,31.5577,1042500.0
2014-06-20 09:30:00,43.55,43.55,43.43,43.49,2135400.0,31.5215,31.5215,31.4347,31.4781,2135400.0
2014-06-20 10:00:00,43.49,43.52,43.47,43.49,934900.0,31.4781,31.4998,31.4636,31.4781,934900.0
2014-06-20 10:30:00,43.49,43.51,43.47,43.49,858200.0,31.4781,31.4926,31.4636,31.4781,858200.0
2014-06-20 11:00:00,43.48,43.53,43.47,43.51,1262700.0,31.4709,31.5071,31.4636,31.4926,1262700.0
2014-06-20 11:30:00,43.51,43.54,43.49,43.53,938500.0,31.4926,31.5143,31.4781,31.5071,938500.0
2014-06-20 12:00:00,43.54,43.54,43.49,43.5,579400.0,31.5143,31.5143,31.4781,31.4853,579400.0
2014-06-20 12:30:00,43.51,43.52,43.47,43.48,494900.0,31.4926,31.4998,31.4636,31.4709,494900.0
2014-06-20 13:00:00,43.48,43.5,43.47,43.5,757900.0,31.4709,31.4853,31.4636,31.4853,757900.0
2014-06-20 13:30:00,43.5,43.52,43.48,43.51,793400.0,31.4853,31.4998,31.4709,31.4926,793400.0
2014-06-20 14:00:00,43.51,43.55,43.5,43.55,374400.0,31.4926,31.5215,31.4853,31.5215,374400.0
2014-06-20 14:30:00,43.55,43.55,43.54,43.55,255700.0,31.5215,31.5215,31.5143,31.5215,255700.0
2014-06-20 15:00:00,43.55,43.59,43.54,43.59,641000.0,31.5215,31.5505,31.5143,31.5505,641000.0
2014-06-20 15:30:00,43.59,43.63,43.58,43.6,3518700.0,31.5505,31.5794,31.5432,31.5577,3518700.0
2014-06-23 09:30:00,43.53,43.54,43.28,43.32,1754000.0,31.5071,31.5143,31.3261,31.3551,1754000.0
2014-06-23 10:00:00,43.32,43.4,43.3,43.36,1187000.0,31.3551,31.413,31.3406,31.384,1187000.0
2014-06-23 10:30:00,43.36,43.39,43.34,43.36,542500.0,31.384,31.4057,31.3695,31.384,542500.0
2014-06-23 11:00:00,43.35,43.4,43.35,43.35,532800.0,31.3768,31.413,31.3768,31.3768,532800.0
2014-06-23 11:30:00,43.36,43.39,43.34,43.38,811400.0,31.384,31.4057,31.3695,31.3985,811400.0
2014-06-23 12:00:00,43.38,43.43,43.37,43.42,301500.0,31.3985,31.4347,31.3912,31.4274,301500.0
2014-06-23 12:30:00,43.42,43.46,43.42,43.45,339500.0,31.4274,31.4564,31.4274,31.4491,339500.0
2014-06-23 13:00:00,43.44,43.45,43.4,43.41,316900.0,31.4419,31.4491,31.413,31.4202,316900.0
2014-06-23 13:30:00,43.41,43.43,43.38,43.41,530900.0,31.4202,31.4347,31.3985,31.4202,530900.0
2014-06-23 14:00:00,43.42,43.46,43.41,43.42,530400.0,31.4274,31.4564,31.4202,31.4274,530400.0
2014-06-23 14:30:00,43.41,43.45,43.41,43.45,368300.0,31.4202,31.4491,31.4202,31.4491,368300.0
2014-06-23 15:00:00,43.45,43.47,43.43,43.46,628000.0,31.4491,31.4636,31.4347,31.4564,628000.0
2014-06-23 15:30:00,43.45,43.48,43.39,43.4,3623700.0,31.4491,31.4709,31.4057,31.413,3623700.0
2014-06-24 09:30:00,43.17,43.29,43.11,43.23,3681600.0,31.5507,31.6384,31.5069,31.5946,3681600.0
2014-06-24 10:00:00,43.24,43.3,43.21,43.3,1562200.0,31.6019,31.6457,31.58,31.6457,1562200.0
2014-06-24 10:30:00,43.3,43.38,43.3,43.38,860700.0,31.6457,31.7042,31.6457,31.7042,860700.0
2014-06-24 11:00:00,43.38,43.41,43.37,43.4,973800.0,31.7042,31.7261,31.6969,31.7188,973800.0
2014-06-24 11:30:00,43.4,43.4,43.35,43.37,1034100.0,31.7188,31.7188,31.6823,31.6969,1034100.0
2014-06-24 12:00:00,43.37,43.37,43.34,43.35,280700.0,31.6969,31.6969,31.675,31.6823,280700.0
2014-06-24 12:30:00,43.34,43.35,43.28,43.28,362500.0,31.675,31.6823,31.6311,31.6311,362500.0
2014-06-24 13:00:00,43.28,43.3,43.14,43.18,585200.0,31.6311,31.6457,31.5288,31.558,585200.0
2014-06-24 13:30:00,43.17,43.18,43.1,43.1,498100.0,31.5507,31.558,31.4996,31.4996,498100.0
2014-06-24 14:00:00,43.1,43.13,43.01,43.02,619900.0,31.4996,31.5215,31.4338,31.4411,619900.0
2014-06-24 14:30:00,43.02,43.04,42.98,43.03,703300.0,31.4411,31.4557,31.4119,31.4484,703300.0
2014-06-24 15:00:00,43.02,43.02,42.88,42.92,1340200.0,31.4411,31.4411,31.3388,31.368,1340200.0
2014-06-24 15:30:00,42.91,42.98,42.87,42.94,1424100.0,31.3607,31.4119,31.3315,31.3826,1424100.0
2014-06-25 09:30:00,43.09,43.09,42.99,43.02,2247100.0,31.4923,31.4923,31.4192,31.4411,2247100.0
2014-06-25 10:00:00,43.03,43.04,42.96,42.98,1538800.0,31.4484,31.4557,31.3972,31.4119,1538800.0
2014-06-25 10:30:00,42.98,43.05,42.95,43.04,1611200.0,31.4119,31.463,31.3899,31.4557,1611200.0
2014-06-25 11:00:00,43.05,43.07,43.01,43.03,827300.0,31.463,31.4776,31.4338,31.4484,827300.0
2014-06-25 11:30:00,43.04,43.07,43.02,43.06,747300.0,31.4557,31.4776,31.4411,31.4703,747300.0
2014-06-25 12:00:00,43.06,43.08,43.02,43.05,821000.0,31.4703,31.4849,31.4411,31.463,821000.0
2014-06-25 12:30:00,43.05,43.08,43.04,43.05,193900.0,31.463,31.4849,31.4557,31.463,193900.0
2014-06-25 13:00:00,43.04,43.09,43.02,43.03,328000.0,31.4557,31.4923,31.4411,31.4484,328000.0
2014-06-25 13:30:00,43.03,43.04,43.0,43.02,337500.0,31.4484,31.4557,31.4265,31.4411,337500.0
2014-06-25 14:00:00,43.02,43.04,42.97,43.02,1887700.0,31.4411,31.4557,31.4046,31.4411,1887700.0
2014-06-25 14:30:00,43.02,43.06,43.01,43.05,428700.0,31.4411,31.4703,31.4338,31.463,428700.0
2014-06-25 15:00:00,43.05,43.06,43.03,43.06,468700.0,31.463,31.4703,31.4484,31.4703,468700.0
2014-06-25 15:30:00,43.06,43.14,43.05,43.11,1242200.0,31.4703,31.5288,31.463,31.5069,1242200.0
2014-06-26 09:30:00,43.17,43.17,42.95,43.01,2807500.0,31.5507,31.5507,31.3899,31.4338,2807500.0
2014-06-26 10:00:00,43.01,43.11,43.0,43.1,1104100.0,31.4338,31.5069,31.4265,31.4996,1104100.0
2014-06-26 10:30:00,43.1,43.12,43.05,43.1,953900.0,31.4996,31.5142,31.463,31.4996,953900.0
2014-06-26 11:00:00,43.1,43.12,43.07,43.09,720500.0,31.4996,31.5142,31.4776,31.4923,720500.0
2014-06-26 11:30:00,43.09,43.11,43.05,43.1,546700.0,31.4923,31.5069,31.463,31.4996,546700.0
2014-06-26 12:00:00,43.1,43.1,43.05,43.06,461800.0,31.4996,31.4996,31.463,31.4703,461800.0
2014-06-26 12:30:00,43.06,43.08,43.03,43.03,277700.0,31.4703,31.4849,31.4484,31.4484,277700.0
2014-06-26 13:00:00,43.03,43.13,43.03,43.1,494500.0,31.4484,31.5215,31.4484,31.4996,494500.0
2014-06-26 13:30:00,43.11,43.13,43.1,43.12,203800.0,31.5069,31.5215,31.4996,31.5142,203800.0
2014-06-26 14:00:00,43.11,43.13,43.07,43.09,511400.0,31.5069,31.5215,31.4776,31.4923,511400.0
2014-06-26 14:30:00,43.09,43.13,43.08,43.12,340700.0,31.4923,31.5215,31.4849,31.5142,340700.0
2014-06-26 15:00:00,43.11,43.17,43.11,43.16,474900.0,31.5069,31.5507,31.5069,31.5434,474900.0
2014-06-26 15:30:00,43.15,43.16,43.09,43.1,2084800.0,31.5361,31.5434,31.4923,31.4996,2084800.0
2014-06-27 09:30:00,43.12,43.16,43.08,43.14,1227400.0,31.5142,31.5434,31.4849,31.5288,1227400.0
2014-06-27 10:00:00,43.14,43.17,43.09,43.13,636100.0,31.5288,31.5507,31.4923,31.5215,636100.0
2014-06-27 10:30:00,43.13,43.16,43.1,43.14,412800.0,31.5215,31.5434,31.4996,31.5288,412800.0
2014-06-27 11:00:00,43.14,43.16,43.06,43.12,458700.0,31.5288,31.5434,31.4703,31.5142,458700.0
2014-06-27 11:30:00,43.12,43.15,43.12,43.13,363600.0,31.5142,31.5361,31.5142,31.5215,363600.0
2014-06-27 12:00:00,43.13,43.13,43.09,43.12,271500.0,31.5215,31.5215,31.4923,31.5142,271500.0
2014-06-27 12:30:00,43.11,43.12,43.08,43.09,249100.0,31.5069,31.5142,31.4849,31.4923,249100.0
2014-06-27 13:00:00,43.08,43.09,42.97,43.03,566200.0,31.4849,31.4923,31.4046,31.4484,566200.0
2014-06-27 13:30:00,43.03,43.08,43.01,43.06,351800.0,31.4484,31.4849,31.4338,31.4703,351800.0
2014-06-27 14:00:00,43.06,43.12,43.06,43.1,379200.0,31.4703,31.5142,31.4703,31.4996,379200.0
2014-06-27 14:30:00,43.1,43.12,43.07,43.08,300700.0,31.4996,31.5142,31.4776,31.4849,300700.0
2014-06-27 15:00:00,43.08,43.19,43.07,43.18,356800.0,31.4849,31.5653,31.4776,31.558,356800.0
2014-06-27 15:30:00,43.18,43.24,43.18,43.21,1160000.0,31.558,31.6019,31.558,31.58,1160000.0
2014-06-30 09:30:00,43.28,43.29,43.19,43.19,1506800.0,31.6311,31.6384,31.5653,31.5653,1506800.0
2014-06-30 10:00:00,43.2,43.23,43.17,43.2,973400.0,31.5726,31.5946,31.5507,31.5726,973400.0
2014-06-30 10:30:00,43.21,43.21,43.17,43.18,311900.0,31.58,31.58,31.5507,31.558,311900.0
2014-06-30 11:00:00,43.18,43.23,43.15,43.22,374000.0,31.558,31.5946,31.5361,31.5873,374000.0
2014-06-30 11:30:00,43.21,43.22,43.17,43.22,300300.0,31.58,31.5873,31.5507,31.5873,300300.0
2014-06-30 12:00:00,43.22,43.22,43.16,43.18,768400.0,31.5873,31.5873,31.5434,31.558,768400.0
2014-06-30 12:30:00,43.17,43.18,43.13,43.13,220300.0,31.5507,31.558,31.5215,31.5215,220300.0
2014-06-30 13:00:00,43.14,43.16,43.12,43.16,344300.0,31.5288,31.5434,31.5142,31.5434,344300.0
2014-06-30 13:30:00,43.16,43.16,43.13,43.14,364400.0,31.5434,31.5434,31.5215,31.5288,364400.0
2014-06-30 14:00:00,43.14,43.16,43.13,43.14,266900.0,31.5288,31.5434,31.5215,31.5288,266900.0
2014-06-30 14:30:00,43.14,43.14,43.07,43.07,514700.0,31.5288,31.5288,31.4776,31.4776,514700.0
2014-06-30 15:00:00,43.07,43.14,43.05,43.13,678200.0,31.4776,31.5288,31.463,31.5215,678200.0
2014-06-30 15:30:00,43.13,43.14,43.1,43.11,1329700.0,31.5215,31.5288,31.4996,31.5069,1329700.0
2014-07-01 09:30:00,43.36,43.57,43.36,43.54,1201800.0,31.6896,31.8431,31.6896,31.8211,1201800.0
2014-07-01 10:00:00,43.54,43.56,43.47,43.49,1369900.0,31.8211,31.8358,31.77,31.7846,1369900.0
2014-07-01 10:30:00,43.49,43.54,43.48,43.51,584000.0,31.7846,31.8211,31.7773,31.7992,584000.0
2014-07-01 11:00:00,43.52,43.54,43.5,43.52,526200.0,31.8065,31.8211,31.7919,31.8065,526200.0
2014-07-01 11:30:00,43.52,43.53,43.43,43.46,758200.0,31.8065,31.8138,31.7407,31.7627,758200.0
2014-07-01 12:00:00,43.46,43.47,43.44,43.45,599500.0,31.7627,31.77,31.7481,31.7554,599500.0
2014-07-01 12:30:00,43.45,43.48,43.44,43.45,402700.0,31.7554,31.7773,31.7481,31.7554,402700.0
2014-07-01 13:00:00,43.46,43.49,43.44,43.47,406200.0,31.7627,31.7846,31.7481,31.77,406200.0
2014-07-01 13:30:00,43.48,43.5,43.45,43.5,694500.0,31.7773,31.7919,31.7554,31.7919,694500.0
2014-07-01 14:00:00,43.5,43.55,43.49,43.51,814200.0,31.7919,31.8284,31.7846,31.7992,814200.0
2014-07-01 14:30:00,43.51,43.54,43.5,43.52,600000.0,31.7992,31.8211,31.7919,31.8065,600000.0
2014-07-01 15:00:00,43.52,43.52,43.43,43.46,596200.0,31.8065,31.8065,31.7407,31.7627,596200.0
2014-07-01 15:30:00,43.46,43.53,43.46,43.5,1328300.0,31.7627,31.8138,31.7627,31.7919,1328300.0
2014-07-02 09:30:00,43.66,43.75,43.66,43.71,1060600.0,31.9088,31.9746,31.9088,31.9454,1060600.0
2014-07-02 10:00:00,43.71,43.73,43.68,43.71,863600.0,31.9454,31.96,31.9235,31.9454,863600.0
2014-07-02 10:30:00,43.71,43.76,43.7,43.73,611000.0,31.9454,31.9819,31.9381,31.96,611000.0
2014-07-02 11:00:00,43.74,43.77,43.69,43.71,505500.0,31.9673,31.9892,31.9308,31.9454,505500.0
2014-07-02 11:30:00,43.72,43.72,43.66,43.68,464500.0,31.9527,31.9527,31.9088,31.9235,464500.0
2014-07-02 12:00:00,43.69,43.71,43.67,43.71,584000.0,31.9308,31.9454,31.9161,31.9454,584000.0
2014-07-02 12:30:00,43.7,43.73,43.69,43.72,625900.0,31.9381,31.96,31.9308,31.9527,625900.0
2014-07-02 13:00:00,43.73,43.73,43.7,43.71,341800.0,31.96,31.96,31.9381,31.9454,341800.0
2014-07-02 13:30:00,43.72,43.73,43.66,43.7,366400.0,31.9527,31.96,31.9088,31.9381,366400.0
2014-07-02 14:00:00,43.7,43.74,43.69,43.72,361500.0,31.9381,31.9673,31.9308,31.9527,361500.0
2014-07-02 14:30:00,43.72,43.74,43.68,43.7,283900.0,31.9527,31.9673,31.9235,31.9381,283900.0
2014-07-02 15:00:00,43.7,43.74,43.69,43.73,373200.0,31.9381,31.9673,31.9308,31.96,373200.0
2014-07-02 15:30:00,43.73,43.78,43.72,43.77,884800.0,31.96,31.9965,31.9527,31.9892,884800.0
2014-07-03 09:30:00,43.72,43.81,43.65,43.78,1838600.0,31.9527,32.0185,31.9015,31.9965,1838600.0
2014-07-03 10:00:00,43.78,43.87,43.77,43.85,1119300.0,31.9965,32.0623,31.9892,32.0477,1119300.0
2014-07-03 10:30:00,43.84,43.88,43.84,43.86,382400.0,32.0404,32.0696,32.0404,32.055,382400.0
2014-07-03 11:00:00,43.86,43.9,43.85,43.9,752600.0,32.055,32.0842,32.0477,32.0842,752600.0
2014-07-03 11:30:00,43.9,43.98,43.9,43.98,495900.0,32.0842,32.1427,32.0842,32.1427,495900.0
2014-07-03 12:00:00,43.98,44.03,43.98,44.02,344100.0,32.1427,32.1793,32.1427,32.1719,344100.0
2014-07-03 12:30:00,44.02,44.07,44.01,44.02,1438200.0,32.1719,32.2085,32.1646,32.1719,1438200.0
2014-07-07 09:30:00,44.05,44.05,43.97,43.98,1283700.0,32.1939,32.1939,32.1354,32.1427,1283700.0
2014-07-07 10:00:00,43.98,44.05,43.95,44.02,609100.0,32.1427,32.1939,32.1208,32.1719,609100.0
2014-07-07 10:30:00,44.02,44.03,43.98,44.0,748300.0,32.1719,32.1793,32.1427,32.1573,748300.0
2014-07-07 11:00:00,44.0,44.01,43.97,44.0,791400.0,32.1573,32.1646,32.1354,32.1573,791400.0
2014-07-07 11:30:00,44.0,44.03,43.97,44.02,370700.0,32.1573,32.1793,32.1354,32.1719,370700.0
2014-07-07 12:00:00,44.03,44.07,44.03,44.07,255400.0,32.1793,32.2085,32.1793,32.2085,255400.0
2014-07-07 12:30:00,44.06,44.07,44.04,44.06,258900.0,32.2012,32.2085,32.1866,32.2012,258900.0
2014-07-07 13:00:00,44.07,44.1,44.06,44.09,240000.0,32.2085,32.2304,32.2012,32.2231,240000.0
2014-07-07 13:30:00,44.09,44.11,44.07,44.09,721400.0,32.2231,32.2377,32.2085,32.2231,721400.0
2014-07-07 14:00:00,44.09,44.11,44.07,44.07,699600.0,32.2231,32.2377,32.2085,32.2085,699600.0
2014-07-07 14:30:00,44.07,44.09,44.03,44.07,400800.0,32.2085,32.2231,32.1793,32.2085,400800.0
2014-07-07 15:00:00,44.08,44.09,44.05,44.07,353800.0,32.2158,32.2231,32.1939,32.2085,353800.0
2014-07-07 15:30:00,44.07,44.11,44.06,44.09,1341300.0,32.2085,32.2377,32.2012,32.2231,1341300.0
2014-07-08 09:30:00,44.13,44.13,44.0,44.02,887600.0,32.2523,32.2523,32.1573,32.1719,887600.0
2014-07-08 10:00:00,44.01,44.02,43.92,43.94,725200.0,32.1646,32.1719,32.0989,32.1135,725200.0
2014-07-08 10:30:00,43.94,43.95,43.9,43.94,416300.0,32.1135,32.1208,32.0842,32.1135,416300.0
2014-07-08 11:00:00,43.94,43.96,43.91,43.92,505800.0,32.1135,32.1281,32.0916,32.0989,505800.0
2014-07-08 11:30:00,43.92,43.92,43.82,43.85,615400.0,32.0989,32.0989,32.0258,32.0477,615400.0
2014-07-08 12:00:00,43.86,43.86,43.8,43.85,500800.0,32.055,32.055,32.0112,32.0477,500800.0
2014-07-08 12:30:00,43.85,43.86,43.81,43.84,396400.0,32.0477,32.055,32.0185,32.0404,396400.0
2014-07-08 13:00:00,43.84,43.93,43.82,43.91,267700.0,32.0404,32.1062,32.0258,32.0916,267700.0
2014-07-08 13:30:00,43.92,43.93,43.89,43.9,385500.0,32.0989,32.1062,32.0769,32.0842,385500.0
2014-07-08 14:00:00,43.9,43.92,43.88,43.89,208800.0,32.0842,32.0989,32.0696,32.0769,208800.0
2014-07-08 14:30:00,43.89,43.9,43.86,43.87,263200.0,32.0769,32.0842,32.055,32.0623,263200.0
2014-07-08 15:00:00,43.87,43.9,43.84,43.87,375900.0,32.0623,32.0842,32.0404,32.0623,375900.0
2014-07-08 15:30:00,43.87,43.91,43.86,43.91,1372000.0,32.0623,32.0916,32.055,32.0916,1372000.0
2014-07-09 09:30:00,43.91,44.06,43.89,43.91,2339000.0,32.0916,32.2012,32.0769,32.0916,2339000.0
2014-07-09 10:00:00,43.91,43.95,43.9,43.95,1155300.0,32.0916,32.1208,32.0842,32.1208,1155300.0
2014-07-09 10:30:00,43.95,44.02,43.94,44.0,978100.0,32.1208,32.1719,32.1135,32.1573,978100.0
2014-07-09 11:00:00,44.01,44.05,43.97,44.05,2143600.0,32.1646,32.1939,32.1354,32.1939,2143600.0
2014-07-09 11:30:00,44.05,44.05,44.0,44.03,1219600.0,32.1939,32.1939,32.1573,32.1793,1219600.0
2014-07-09 12:00:00,44.02,44.03,44.01,44.01,579800.0,32.1719,32.1793,32.1646,32.1646,579800.0
2014-07-09 12:30:00,44.02,44.02,43.98,44.0,880600.0,32.1719,32.1719,32.1427,32.1573,880600.0
2014-07-09 13:00:00,44.01,44.01,43.98,43.99,374400.0,32.1646,32.1646,32.1427,32.15,374400.0
2014-07-09 13:30:00,43.99,44.01,43.98,43.99,405500.0,32.15,32.1646,32.1427,32.15,405500.0
2014-07-09 14:00:00,43.98,44.17,43.91,44.16,1972800.0,32.1427,32.2816,32.0916,32.2743,1972800.0
2014-07-09 14:30:00,44.16,44.18,44.13,44.15,1256100.0,32.2743,32.2889,32.2523,32.267,1256100.0
2014-07-09 15:00:00,44.15,44.19,44.13,44.17,474000.0,32.267,32.2962,32.2523,32.2816,474000.0
2014-07-09 15:30:00,44.16,44.2,44.14,44.15,918800.0,32.2743,32.3035,32.2596,32.267,918800.0
2014-07-10 09:30:00,43.53,43.53,43.38,43.46,5091300.0,31.8138,31.8138,31.7042,31.7627,5091300.0
2014-07-10 10:00:00,43.46,43.58,43.45,43.57,4522400.0,31.7627,31.8504,31.7554,31.8431,4522400.0
2014-07-10 10:30:00,43.56,43.7,43.55,43.69,1530400.0,31.8358,31.9381,31.8284,31.9308,1530400.0
2014-07-10 11:00:00,43.69,43.74,43.67,43.68,526500.0,31.9308,31.9673,31.9161,31.9235,526500.0
2014-07-10 11:30:00,43.69,43.76,43.67,43.76,465600.0,31.9308,31.9819,31.9161,31.9819,465600.0
2014-07-10 12:00:00,43.76,43.83,43.75,43.82,316100.0,31.9819,32.0331,31.9746,32.0258,316100.0
2014-07-10 12:30:00,43.82,43.86,43.82,43.83,291600.0,32.0258,32.055,32.0258,32.0331,291600.0
2014-07-10 13:00:00,43.82,43.9,43.82,43.89,412800.0,32.0258,32.0842,32.0258,32.0769,412800.0
2014-07-10 13:30:00,43.9,43.93,43.89,43.9,309900.0,32.0842,32.1062,32.0769,32.0842,309900.0
2014-07-10 14:00:00,43.9,43.91,43.87,43.88,375100.0,32.0842,32.0916,32.0623,32.0696,375100.0
2014-07-10 14:30:00,43.88,43.89,43.81,43.82,452800.0,32.0696,32.0769,32.0185,32.0258,452800.0
2014-07-10 15:00:00,43.82,43.85,43.78,43.84,587400.0,32.0258,32.0477,31.9965,32.0404,587400.0
2014-07-10 15:30:00,43.84,43.94,43.83,43.93,1505600.0,32.0404,32.1135,32.0331,32.1062,1505600.0
2014-07-11 09:30:00,43.8,43.84,43.75,43.83,1025200.0,32.0112,32.0404,31.9746,32.0331,1025200.0
2014-07-11 10:00:00,43.83,43.88,43.78,43.85,654200.0,32.0331,32.0696,31.9965,32.0477,654200.0
2014-07-11 10:30:00,43.86,43.91,43.8,43.89,504300.0,32.055,32.0916,32.0112,32.0769,504300.0
2014-07-11 11:00:00,43.9,43.91,43.86,43.9,330100.0,32.0842,32.0916,32.055,32.0842,330100.0
2014-07-11 11:30:00,43.9,43.94,43.89,43.9,463200.0,32.0842,32.1135,32.0769,32.0842,463200.0
2014-07-11 12:00:00,43.89,43.91,43.86,43.89,381200.0,32.0769,32.0916,32.055,32.0769,381200.0
2014-07-11 12:30:00,43.9,43.91,43.86,43.9,183800.0,32.0842,32.0916,32.055,32.0842,183800.0
2014-07-11 13:00:00,43.89,43.92,43.89,43.92,244100.0,32.0769,32.0989,32.0769,32.0989,244100.0
2014-07-11 13:30:00,43.92,43.93,43.88,43.9,184400.0,32.0989,32.1062,32.0696,32.0842,184400.0
2014-07-11 14:00:00,43.9,43.96,43.9,43.96,555700.0,32.0842,32.1281,32.0842,32.1281,555700.0
2014-07-11 14:30:00,43.95,43.98,43.94,43.96,466900.0,32.1208,32.1427,32.1135,32.1281,466900.0
2014-07-11 15:00:00,43.96,43.99,43.94,43.99,535800.0,32.1281,32.15,32.1135,32.15,535800.0
2014-07-11 15:30:00,43.99,44.02,43.95,43.97,1153900.0,32.15,32.1719,32.1208,32.1354,1153900.0
2014-07-14 09:30:00,44.22,44.23,44.13,44.2,966800.0,32.3181,32.3254,32.2523,32.3035,966800.0
2014-07-14 10:00:00,44.2,44.25,44.17,44.23,530100.0,32.3035,32.34,32.2816,32.3254,530100.0
2014-07-14 10:30:00,44.24,44.27,44.23,44.25,485600.0,32.3327,32.3547,32.3254,32.34,485600.0
2014-07-14 11:00:00,44.26,44.27,44.24,44.27,349200.0,32.3473,32.3547,32.3327,32.3547,349200.0
2014-07-14 11:30:00,44.27,44.28,44.24,44.27,348500.0,32.3547,32.362,32.3327,32.3547,348500.0
2014-07-14 12:00:00,44.27,44.28,44.24,44.25,204900.0,32.3547,32.362,32.3327,32.34,204900.0
2014-07-14 12:30:00,44.25,44.26,44.23,44.26,202400.0,32.34,32.3473,32.3254,32.3473,202400.0
2014-07-14 13:00:00,44.26,44.29,44.25,44.28,590400.0,32.3473,32.3693,32.34,32.362,590400.0
2014-07-14 13:30:00,44.28,44.29,44.26,44.27,237400.0,32.362,32.3693,32.3473,32.3547,237400.0
2014-07-14 14:00:00,44.27,44.28,44.26,44.26,177800.0,32.3547,32.362,32.3473,32.3473,177800.0
2014-07-14 14:30:00,44.25,44.32,44.25,44.32,522800.0,32.34,32.3912,32.34,32.3912,522800.0
2014-07-14 15:00:00,44.32,44.32,44.28,44.3,438900.0,32.3912,32.3912,32.362,32.3766,438900.0
2014-07-14 15:30:00,44.31,44.33,44.29,44.31,1208100.0,32.3839,32.3985,32.3693,32.3839,1208100.0
2014-07-15 09:30:00,44.35,44.4,44.3,44.31,727900.0,32.4131,32.4497,32.3766,32.3839,727900.0
2014-07-15 10:00:00,44.32,44.4,44.29,44.29,1005000.0,32.3912,32.4497,32.3693,32.3693,1005000.0
2014-07-15 10:30:00,44.29,44.33,44.11,44.14,816600.0,32.3693,32.3985,32.2377,32.2596,816600.0
2014-07-15 11:00:00,44.14,44.18,44.12,44.15,526100.0,32.2596,32.2889,32.245,32.267,526100.0
2014-07-15 11:30:00,44.14,44.15,44.06,44.07,387100.0,32.2596,32.267,32.2012,32.2085,387100.0
2014-07-15 12:00:00,44.08,44.18,44.06,44.16,494200.0,32.2158,32.2889,32.2012,32.2743,494200.0
2014-07-15 12:30:00,44.17,44.21,44.16,44.18,212700.0,32.2816,32.3108,32.2743,32.2889,212700.0
2014-07-15 13:00:00,44.18,44.26,44.18,44.24,499000.0,32.2889,32.3473,32.2889,32.3327,499000.0
2014-07-15 13:30:00,44.23,44.27,44.22,44.23,299400.0,32.3254,32.3547,32.3181,32.3254,299400.0
2014-07-15 14:00:00,44.23,44.33,44.22,44.3,325500.0,32.3254,32.3985,32.3181,32.3766,325500.0
2014-07-15 14:30:00,44.3,44.34,44.28,44.34,416700.0,32.3766,32.4058,32.362,32.4058,416700.0
2014-07-15 15:00:00,44.33,44.34,44.26,44.29,311300.0,32.3985,32.4058,32.3473,32.3693,311300.0
2014-07-15 15:30:00,44.28,44.31,44.24,44.27,689600.0,32.362,32.3839,32.3327,32.3547,689600.0
2014-07-16 09:30:00,44.49,44.56,44.47,44.48,597300.0,32.5154,32.5666,32.5008,32.5081,597300.0
2014-07-16 10:00:00,44.48,44.49,44.41,44.43,669700.0,32.5081,32.5154,32.457,32.4716,669700.0
2014-07-16 10:30:00,44.43,44.43,44.34,44.35,489200.0,32.4716,32.4716,32.4058,32.4131,489200.0
2014-07-16 11:00:00,44.35,44.42,44.35,44.41,445500.0,32.4131,32.4643,32.4131,32.457,445500.0
2014-07-16 11:30:00,44.41,44.41,44.33,44.34,470000.0,32.457,32.457,32.3985,32.4058,470000.0
2014-07-16 12:00:00,44.34,44.4,44.34,44.4,472000.0,32.4058,32.4497,32.4058,32.4497,472000.0
2014-07-16 12:30:00,44.4,44.43,44.39,44.43,238900.0,32.4497,32.4716,32.4424,32.4716,238900.0
2014-07-16 13:00:00,44.43,44.45,44.41,44.45,412100.0,32.4716,32.4862,32.457,32.4862,412100.0
2014-07-16 13:30:00,44.45,44.45,44.39,44.41,175500.0,32.4862,32.4862,32.4424,32.457,175500.0
2014-07-16 14:00:00,44.41,44.43,44.39,44.43,185600.0,32.457,32.4716,32.4424,32.4716,185600.0
2014-07-16 14:30:00,44.43,44.44,44.39,44.41,307800.0,32.4716,32.4789,32.4424,32.457,307800.0
2014-07-16 15:00:00,44.41,44.43,44.4,44.41,254000.0,32.457,32.4716,32.4497,32.457,254000.0
2014-07-16 15:30:00,44.42,44.43,44.38,44.41,701000.0,32.4643,32.4716,32.435,32.457,701000.0
2014-07-17 09:30:00,44.01,44.1,44.0,44.09,1110000.0,32.1646,32.2304,32.1573,32.2231,1110000.0
2014-07-17 10:00:00,44.1,44.13,44.05,44.09,408700.0,32.2304,32.2523,32.1939,32.2231,408700.0
2014-07-17 10:30:00,44.09,44.12,44.07,44.12,235900.0,32.2231,32.245,32.2085,32.245,235900.0
2014-07-17 11:00:00,44.11,44.13,43.92,43.93,697500.0,32.2377,32.2523,32.0989,32.1062,697500.0
2014-07-17 11:30:00,43.93,44.0,43.85,43.86,918500.0,32.1062,32.1573,32.0477,32.055,918500.0
2014-07-17 12:00:00,43.86,43.86,43.75,43.83,949600.0,32.055,32.055,31.9746,32.0331,949600.0
2014-07-17 12:30:00,43.84,43.95,43.82,43.95,724100.0,32.0404,32.1208,32.0258,32.1208,724100.0
2014-07-17 13:00:00,43.95,44.03,43.9,43.91,616000.0,32.1208,32.1793,32.0842,32.0916,616000.0
2014-07-17 13:30:00,43.91,43.97,43.84,43.88,407600.0,32.0916,32.1354,32.0404,32.0696,407600.0
2014-07-17 14:00:00,43.89,43.89,43.8,43.83,370500.0,32.0769,32.0769,32.0112,32.0331,370500.0
2014-07-17 14:30:00,43.82,43.86,43.79,43.82,492200.0,32.0258,32.055,32.0038,32.0258,492200.0
2014-07-17 15:00:00,43.81,43.82,43.65,43.65,667700.0,32.0185,32.0258,31.9015,31.9015,667700.0
2014-07-17 15:30:00,43.65,43.66,43.47,43.56,1927400.0,31.9015,31.9088,31.77,31.8358,1927400.0
2014-07-18 09:30:00,44.08,44.2,44.03,44.1,1083900.0,32.2158,32.3035,32.1793,32.2304,1083900.0
2014-07-18 10:00:00,44.1,44.19,44.1,44.19,409100.0,32.2304,32.2962,32.2304,32.2962,409100.0
2014-07-18 10:30:00,44.19,44.29,44.15,44.28,409400.0,32.2962,32.3693,32.267,32.362,409400.0
2014-07-18 11:00:00,44.28,44.33,44.24,44.24,442700.0,32.362,32.3985,32.3327,32.3327,442700.0
2014-07-18 11:30:00,44.25,44.31,44.23,44.28,259100.0,32.34,32.3839,32.3254,32.362,259100.0
2014-07-18 12:00:00,44.29,44.35,44.28,44.32,256600.0,32.3693,32.4131,32.362,32.3912,256600.0
2014-07-18 12:30:00,44.33,44.34,44.27,44.29,193700.0,32.3985,32.4058,32.3547,32.3693,193700.0
2014-07-18 13:00:00,44.29,44.29,44.23,44.25,197800.0,32.3693,32.3693,32.3254,32.34,197800.0
2014-07-18 13:30:00,44.25,44.31,44.23,44.3,274200.0,32.34,32.3839,32.3254,32.3766,274200.0
2014-07-18 14:00:00,44.3,44.34,44.25,44.32,271100.0,32.3766,32.4058,32.34,32.3912,271100.0
2014-07-18 14:30:00,44.32,44.34,44.27,44.3,249900.0,32.3912,32.4058,32.3547,32.3766,249900.0
2014-07-18 15:00:00,44.29,44.32,44.27,44.28,363900.0,32.3693,32.3912,32.3547,32.362,363900.0
2014-07-18 15:30:00,44.29,44.29,44.22,44.25,826900.0,32.3693,32.3693,32.3181,32.34,826900.0
2014-07-21 09:30:00,44.05,44.1,44.01,44.08,1133600.0,32.1939,32.2304,32.1646,32.2158,1133600.0
2014-07-21 10:00:00,44.08,44.12,44.04,44.11,805200.0,32.2158,32.245,32.1866,32.2377,805200.0
2014-07-21 10:30:00,44.11,44.12,44.03,44.07,1219300.0,32.2377,32.245,32.1793,32.2085,1219300.0
2014-07-21 11:00:00,44.07,44.16,44.02,44.14,645600.0,32.2085,32.2743,32.1719,32.2596,645600.0
2014-07-21 11:30:00,44.14,44.22,44.12,44.21,1026200.0,32.2596,32.3181,32.245,32.3108,1026200.0
2014-07-21 12:00:00,44.21,44.22,44.19,44.2,462800.0,32.3108,32.3181,32.2962,32.3035,462800.0
2014-07-21 12:30:00,44.2,44.22,44.19,44.21,241800.0,32.3035,32.3181,32.2962,32.3108,241800.0
2014-07-21 13:00:00,44.21,44.32,44.21,44.32,718100.0,32.3108,32.3912,32.3108,32.3912,718100.0
2014-07-21 13:30:00,44.32,44.38,44.31,44.33,584700.0,32.3912,32.435,32.3839,32.3985,584700.0
2014-07-21 14:00:00,44.32,44.42,44.32,44.37,9083500.0,32.3912,32.4643,32.3912,32.4277,9083500.0
2014-07-21 14:30:00,44.38,44.47,44.37,44.46,775100.0,32.435,32.5008,32.4277,32.4935,775100.0
2014-07-21 15:00:00,44.45,44.49,44.42,44.48,663600.0,32.4862,32.5154,32.4643,32.5081,663600.0
2014-07-21 15:30:00,44.48,44.48,44.4,44.4,1104400.0,32.5081,32.5081,32.4497,32.4497,1104400.0
2014-07-22 09:30:00,44.82,44.88,44.8,44.83,1170100.0,32.7566,32.8005,32.742,32.7639,1170100.0
2014-07-22 10:00:00,44.83,44.84,44.8,44.83,980000.0,32.7639,32.7712,32.742,32.7639,980000.0
2014-07-22 10:30:00,44.83,44.87,44.81,44.85,405900.0,32.7639,32.7932,32.7493,32.7785,405900.0
2014-07-22 11:00:00,44.85,44.86,44.82,44.86,516900.0,32.7785,32.7859,32.7566,32.7859,516900.0
2014-07-22 11:30:00,44.86,44.89,44.84,44.88,423800.0,32.7859,32.8078,32.7712,32.8005,423800.0
2014-07-22 12:00:00,44.89,44.91,44.86,44.87,401900.0,32.8078,32.8224,32.7859,32.7932,401900.0
2014-07-22 12:30:00,44.87,44.88,44.86,44.87,620900.0,32.7932,32.8005,32.7859,32.7932,620900.0
2014-07-22 13:00:00,44.87,44.91,44.86,44.89,422200.0,32.7932,32.8224,32.7859,32.8078,422200.0
2014-07-22 13:30:00,44.9,44.92,44.88,44.91,1664200.0,32.8151,32.8297,32.8005,32.8224,1664200.0
2014-07-22 14:00:00,44.91,44.94,44.89,44.91,395800.0,32.8224,32.8443,32.8078,32.8224,395800.0
2014-07-22 14:30:00,44.91,44.91,44.87,44.9,742700.0,32.8224,32.8224,32.7932,32.8151,742700.0
2014-07-22 15:00:00,44.9,44.92,44.88,44.88,459200.0,32.8151,32.8297,32.8005,32.8005,459200.0
2014-07-22 15:30:00,44.89,44.91,44.86,44.87,4618500.0,32.8078,32.8224,32.7859,32.7932,4618500.0
2014-07-23 09:30:00,44.96,44.97,44.82,44.86,1285600.0,32.8589,32.8662,32.7566,32.7859,1285600.0
2014-07-23 10:00:00,44.86,44.89,44.82,44.88,720300.0,32.7859,32.8078,32.7566,32.8005,720300.0
2014-07-23 10:30:00,44.89,44.93,44.88,44.9,405700.0,32.8078,32.837,32.8005,32.8151,405700.0
2014-07-23 11:00:00,44.89,44.91,44.87,44.87,375700.0,32.8078,32.8224,32.7932,32.7932,375700.0
2014-07-23 11:30:00,44.87,44.9,44.86,44.9,363900.0,32.7932,32.8151,32.7859,32.8151,363900.0
2014-07-23 12:00:00,44.9,44.9,44.84,44.84,193800.0,32.8151,32.8151,32.7712,32.7712,193800.0
2014-07-23 12:30:00,44.84,44.84,44.79,44.83,215100.0,32.7712,32.7712,32.7347,32.7639,215100.0
2014-07-23 13:00:00,44.83,44.84,44.81,44.84,206500.0,32.7639,32.7712,32.7493,32.7712,206500.0
2014-07-23 13:30:00,44.83,44.87,44.82,44.86,213900.0,32.7639,32.7932,32.7566,32.7859,213900.0
2014-07-23 14:00:00,44.86,44.87,44.83,44.86,185500.0,32.7859,32.7932,32.7639,32.7859,185500.0
2014-07-23 14:30:00,44.86,44.88,44.84,44.84,186500.0,32.7859,32.8005,32.7712,32.7712,186500.0
2014-07-23 15:00:00,44.84,44.9,44.83,44.89,457400.0,32.7712,32.8151,32.7639,32.8078,457400.0
2014-07-23 15:30:00,44.9,44.91,44.85,44.87,678300.0,32.8151,32.8224,32.7785,32.7932,678300.0
2014-07-24 09:30:00,44.96,45.07,44.93,45.01,934000.0,32.8589,32.9393,32.837,32.8955,934000.0
2014-07-24 10:00:00,45.01,45.04,44.97,45.02,655700.0,32.8955,32.9174,32.8662,32.9028,655700.0
2014-07-24 10:30:00,45.01,45.02,44.98,45.02,372000.0,32.8955,32.9028,32.8736,32.9028,372000.0
2014-07-24 11:00:00,45.01,45.08,45.01,45.08,413600.0,32.8955,32.9466,32.8955,32.9466,413600.0
2014-07-24 11:30:00,45.08,45.13,45.08,45.13,275300.0,32.9466,32.9832,32.9466,32.9832,275300.0
2014-07-24 12:00:00,45.13,45.17,45.12,45.16,5522500.0,32.9832,33.0124,32.9759,33.0051,5522500.0
2014-07-24 12:30:00,45.16,45.16,45.12,45.12,299400.0,33.0051,33.0051,32.9759,32.9759,299400.0
2014-07-24 13:00:00,45.12,45.15,45.07,45.14,321100.0,32.9759,32.9978,32.9393,32.9905,321100.0
2014-07-24 13:30:00,45.14,45.15,45.08,45.14,262800.0,32.9905,32.9978,32.9466,32.9905,262800.0
2014-07-24 14:00:00,45.14,45.15,45.11,45.13,347400.0,32.9905,32.9978,32.9686,32.9832,347400.0
2014-07-24 14:30:00,45.13,45.14,45.06,45.08,359500.0,32.9832,32.9905,32.932,32.9466,359500.0
2014-07-24 15:00:00,45.08,45.09,45.02,45.03,379500.0,32.9466,32.954,32.9028,32.9101,379500.0
2014-07-24 15:30:00,45.02,45.11,45.02,45.09,1241000.0,32.9028,32.9686,32.9028,32.954,1241000.0
2014-07-25 09:30:00,44.85,44.93,44.81,44.91,1271200.0,32.7785,32.837,32.7493,32.8224,1271200.0
2014-07-25 10:00:00,44.92,44.95,44.89,44.93,903100.0,32.8297,32.8516,32.8078,32.837,903100.0
2014-07-25 10:30:00,44.92,44.94,44.88,44.89,791200.0,32.8297,32.8443,32.8005,32.8078,791200.0
2014-07-25 11:00:00,44.89,44.89,44.76,44.8,838100.0,32.8078,32.8078,32.7128,32.742,838100.0
2014-07-25 11:30:00,44.81,44.84,44.8,44.81,467000.0,32.7493,32.7712,32.742,32.7493,467000.0
2014-07-25 12:00:00,44.81,44.87,44.8,44.84,340100.0,32.7493,32.7932,32.742,32.7712,340100.0
2014-07-25 12:30:00,44.84,44.91,44.83,44.91,197000.0,32.7712,32.8224,32.7639,32.8224,197000.0
2014-07-25 13:00:00,44.91,44.91,44.85,44.86,462600.0,32.8224,32.8224,32.7785,32.7859,462600.0
2014-07-25 13:30:00,44.87,44.87,44.81,44.81,503500.0,32.7932,32.7932,32.7493,32.7493,503500.0
2014-07-25 14:00:00,44.8,44.86,44.78,44.84,526400.0,32.742,32.7859,32.7274,32.7712,526400.0
2014-07-25 14:30:00,44.84,44.85,44.78,44.79,634100.0,32.7712,32.7785,32.7274,32.7347,634100.0
2014-07-25 15:00:00,44.79,44.82,44.76,44.79,545400.0,32.7347,32.7566,32.7128,32.7347,545400.0
2014-07-25 15:30:00,44.8,44.9,44.79,44.88,1629300.0,32.742,32.8151,32.7347,32.8005,1629300.0
2014-07-28 09:30:00,44.9,44.93,44.83,44.9,925000.0,32.8151,32.837,32.7639,32.8151,925000.0
2014-07-28 10:00:00,44.89,44.89,44.81,44.85,681900.0,32.8078,32.8078,32.7493,32.7785,681900.0
2014-07-28 10:30:00,44.84,44.91,44.82,44.86,417800.0,32.7712,32.8224,32.7566,32.7859,417800.0
2014-07-28 11:00:00,44.87,45.0,44.85,45.0,568200.0,32.7932,32.8882,32.7785,32.8882,568200.0
2014-07-28 11:30:00,45.0,45.03,45.0,45.01,685400.0,32.8882,32.9101,32.8882,32.8955,685400.0
2014-07-28 12:00:00,45.0,45.01,44.97,44.99,593200.0,32.8882,32.8955,32.8662,32.8809,593200.0
2014-07-28 12:30:00,44.99,45.03,44.98,45.02,230400.0,32.8809,32.9101,32.8736,32.9028,230400.0
2014-07-28 13:00:00,45.02,45.08,45.01,45.08,183200.0,32.9028,32.9466,32.8955,32.9466,183200.0
2014-07-28 13:30:00,45.08,45.14,45.07,45.13,487100.0,32.9466,32.9905,32.9393,32.9832,487100.0
2014-07-28 14:00:00,45.13,45.16,45.09,45.09,302000.0,32.9832,33.0051,32.954,32.954,302000.0
2014-07-28 14:30:00,45.09,45.13,45.08,45.11,307200.0,32.954,32.9832,32.9466,32.9686,307200.0
2014-07-28 15:00:00,45.12,45.14,45.11,45.12,401800.0,32.9759,32.9905,32.9686,32.9759,401800.0
2014-07-28 15:30:00,45.11,45.16,45.11,45.15,902000.0,32.9686,33.0051,32.9686,32.9978,902000.0
2014-07-29 09:30:00,45.11,45.12,45.0,45.02,1366700.0,32.9686,32.9759,32.8882,32.9028,1366700.0
2014-07-29 10:00:00,45.02,45.04,44.96,44.98,852700.0,32.9028,32.9174,32.8589,32.8736,852700.0
2014-07-29 10:30:00,44.99,45.01,44.95,45.0,587000.0,32.8809,32.8955,32.8516,32.8882,587000.0
2014-07-29 11:00:00,45.0,45.0,44.85,44.92,579400.0,32.8882,32.8882,32.7785,32.8297,579400.0
2014-07-29 11:30:00,44.92,44.92,44.86,44.91,515800.0,32.8297,32.8297,32.7859,32.8224,515800.0
2014-07-29 12:00:00,44.91,44.99,44.91,44.96,391200.0,32.8224,32.8809,32.8224,32.8589,391200.0
2014-07-29 12:30:00,44.96,45.0,44.94,45.0,132600.0,32.8589,32.8882,32.8443,32.8882,132600.0
2014-07-29 13:00:00,45.0,45.02,44.97,45.0,222100.0,32.8882,32.9028,32.8662,32.8882,222100.0
2014-07-29 13:30:00,45.0,45.0,44.96,44.98,444200.0,32.8882,32.8882,32.8589,32.8736,444200.0
2014-07-29 14:00:00,44.98,44.99,44.86,44.91,418000.0,32.8736,32.8809,32.7859,32.8224,418000.0
2014-07-29 14:30:00,44.91,44.93,44.87,44.88,477800.0,32.8224,32.837,32.7932,32.8005,477800.0
2014-07-29 15:00:00,44.87,44.9,44.83,44.84,563300.0,32.7932,32.8151,32.7639,32.7712,563300.0
2014-07-29 15:30:00,44.85,44.85,44.73,44.74,1214200.0,32.7785,32.7785,32.6908,32.6982,1214200.0
2014-07-30 09:30:00,44.87,44.93,44.76,44.76,1520500.0,32.7932,32.837,32.7128,32.7128,1520500.0
2014-07-30 10:00:00,44.76,44.77,44.67,44.69,883500.0,32.7128,32.7201,32.647,32.6616,883500.0
2014-07-30 10:30:00,44.68,44.69,44.56,44.58,779400.0,32.6543,32.6616,32.5666,32.5812,779400.0
2014-07-30 11:00:00,44.58,44.58,44.46,44.54,1361700.0,32.5812,32.5812,32.4935,32.552,1361700.0
2014-07-30 11:30:00,44.55,44.55,44.4,44.41,1333800.0,32.5593,32.5593,32.4497,32.457,1333800.0
2014-07-30 12:00:00,44.41,44.43,44.37,44.4,629200.0,32.457,32.4716,32.4277,32.4497,629200.0
2014-07-30 12:30:00,44.4,44.42,44.36,44.36,361800.0,32.4497,32.4643,32.4204,32.4204,361800.0
2014-07-30 13:00:00,44.37,44.37,44.29,44.32,304400.0,32.4277,32.4277,32.3693,32.3912,304400.0
2014-07-30 13:30:00,44.32,44.4,44.32,44.37,479800.0,32.3912,32.4497,32.3912,32.4277,479800.0
2014-07-30 14:00:00,44.38,44.62,44.26,44.54,1542700.0,32.435,32.6105,32.3473,32.552,1542700.0
2014-07-30 14:30:00,44.54,44.58,44.39,44.4,849300.0,32.552,32.5812,32.4424,32.4497,849300.0
2014-07-30 15:00:00,44.4,44.48,44.37,44.46,541600.0,32.4497,32.5081,32.4277,32.4935,541600.0
2014-07-30 15:30:00,44.47,44.52,44.46,44.5,1249300.0,32.5008,32.5374,32.4935,32.5228,1249300.0
2014-07-31 09:30:00,43.98,44.03,43.85,43.95,1904600.0,32.1427,32.1793,32.0477,32.1208,1904600.0
2014-07-31 10:00:00,43.95,44.01,43.91,43.95,578600.0,32.1208,32.1646,32.0916,32.1208,578600.0
2014-07-31 10:30:00,43.96,43.97,43.73,43.75,904900.0,32.1281,32.1354,31.96,31.9746,904900.0
2014-07-31 11:00:00,43.75,43.77,43.61,43.64,1231200.0,31.9746,31.9892,31.8723,31.8942,1231200.0
2014-07-31 11:30:00,43.63,43.72,43.59,43.59,632700.0,31.8869,31.9527,31.8577,31.8577,632700.0
2014-07-31 12:00:00,43.6,43.63,43.53,43.55,669600.0,31.865,31.8869,31.8138,31.8284,669600.0
2014-07-31 12:30:00,43.54,43.65,43.54,43.62,368200.0,31.8211,31.9015,31.8211,31.8796,368200.0
2014-07-31 13:00:00,43.62,43.62,43.58,43.61,358000.0,31.8796,31.8796,31.8504,31.8723,358000.0
2014-07-31 13:30:00,43.62,43.73,43.62,43.73,445100.0,31.8796,31.96,31.8796,31.96,445100.0
2014-07-31 14:00:00,43.72,43.81,43.71,43.81,485200.0,31.9527,32.0185,31.9454,32.0185,485200.0
2014-07-31 14:30:00,43.8,43.81,43.63,43.64,769600.0,32.0112,32.0185,31.8869,31.8942,769600.0
2014-07-31 15:00:00,43.63,43.73,43.63,43.69,676100.0,31.8869,31.96,31.8869,31.9308,676100.0
2014-07-31 15:30:00,43.68,43.78,43.67,43.72,2059100.0,31.9235,31.9965,31.9161,31.9527,2059100.0
2014-08-01 09:30:00,43.85,44.05,43.78,43.98,4878900.0,32.0477,32.1939,31.9965,32.1427,4878900.0
2014-08-01 10:00:00,43.99,44.08,43.84,43.98,1818800.0,32.15,32.2158,32.0404,32.1427,1818800.0
2014-08-01 10:30:00,43.98,44.01,43.94,43.96,1060300.0,32.1427,32.1646,32.1135,32.1281,1060300.0
2014-08-01 11:00:00,43.95,43.96,43.79,43.83,1115600.0,32.1208,32.1281,32.0038,32.0331,1115600.0
2014-08-01 11:30:00,43.83,43.84,43.58,43.59,1059500.0,32.0331,32.0404,31.8504,31.8577,1059500.0
2014-08-01 12:00:00,43.59,43.72,43.57,43.66,1440100.0,31.8577,31.9527,31.8431,31.9088,1440100.0
2014-08-01 12:30:00,43.66,43.71,43.6,43.64,575100.0,31.9088,31.9454,31.865,31.8942,575100.0
2014-08-01 13:00:00,43.63,43.85,43.58,43.85,634500.0,31.8869,32.0477,31.8504,32.0477,634500.0
2014-08-01 13:30:00,43.86,43.89,43.8,43.88,617500.0,32.055,32.0769,32.0112,32.0696,617500.0
2014-08-01 14:00:00,43.87,44.03,43.87,43.97,969100.0,32.0623,32.1793,32.0623,32.1354,969100.0
2014-08-01 14:30:00,43.97,44.05,43.96,43.98,946400.0,32.1354,32.1939,32.1281,32.1427,946400.0
2014-08-01 15:00:00,43.98,44.06,43.95,44.01,1530900.0,32.1427,32.2012,32.1208,32.1646,1530900.0
2014-08-01 15:30:00,44.01,44.02,43.9,43.97,1681800.0,32.1646,32.1719,32.0842,32.1354,1681800.0
2014-08-04 09:30:00,44.28,44.28,44.19,44.23,976000.0,32.362,32.362,32.2962,32.3254,976000.0
2014-08-04 10:00:00,44.23,44.24,44.14,44.19,553700.0,32.3254,32.3327,32.2596,32.2962,553700.0
2014-08-04 10:30:00,44.18,44.21,44.04,44.06,517300.0,32.2889,32.3108,32.1866,32.2012,517300.0
2014-08-04 11:00:00,44.06,44.18,44.04,44.17,1064500.0,32.2012,32.2889,32.1866,32.2816,1064500.0
2014-08-04 11:30:00,44.17,44.19,44.11,44.15,959900.0,32.2816,32.2962,32.2377,32.267,959900.0
2014-08-04 12:00:00,44.16,44.23,44.13,44.22,329000.0,32.2743,32.3254,32.2523,32.3181,329000.0
2014-08-04 12:30:00,44.21,44.25,44.18,44.22,164800.0,32.3108,32.34,32.2889,32.3181,164800.0
2014-08-04 13:00:00,44.23,44.27,44.21,44.25,174600.0,32.3254,32.3547,32.3108,32.34,174600.0
2014-08-04 13:30:00,44.24,44.36,44.24,44.36,388700.0,32.3327,32.4204,32.3327,32.4204,388700.0
2014-08-04 14:00:00,44.36,44.4,44.34,44.39,712000.0,32.4204,32.4497,32.4058,32.4424,712000.0
2014-08-04 14:30:00,44.39,44.5,44.38,44.47,925300.0,32.4424,32.5228,32.435,32.5008,925300.0
2014-08-04 15:00:00,44.48,44.51,44.44,44.5,911200.0,32.5081,32.5301,32.4789,32.5228,911200.0
2014-08-04 15:30:00,44.49,44.55,44.46,44.48,1718600.0,32.5154,32.5593,32.4935,32.5081,1718600.0
2014-08-05 09:30:00,44.04,44.13,43.89,43.98,1879900.0,32.1866,32.2523,32.0769,32.1427,1879900.0
2014-08-05 10:00:00,43.99,43.99,43.87,43.94,1595900.0,32.15,32.15,32.0623,32.1135,1595900.0
2014-08-05 10:30:00,43.93,44.04,43.91,44.01,637800.0,32.1062,32.1866,32.0916,32.1646,637800.0
2014-08-05 11:00:00,44.0,44.02,43.95,43.97,519800.0,32.1573,32.1719,32.1208,32.1354,519800.0
2014-08-05 11:30:00,43.97,43.98,43.88,43.91,330800.0,32.1354,32.1427,32.0696,32.0916,330800.0
2014-08-05 12:00:00,43.91,43.96,43.89,43.93,460600.0,32.0916,32.1281,32.0769,32.1062,460600.0
2014-08-05 12:30:00,43.93,43.98,43.9,43.98,398200.0,32.1062,32.1427,32.0842,32.1427,398200.0
2014-08-05 13:00:00,43.98,44.07,43.96,44.06,364400.0,32.1427,32.2085,32.1281,32.2012,364400.0
2014-08-05 13:30:00,44.07,44.07,43.78,43.78,1145000.0,32.2085,32.2085,31.9965,31.9965,1145000.0
2014-08-05 14:00:00,43.79,43.83,43.65,43.78,760100.0,32.0038,32.0331,31.9015,31.9965,760100.0
2014-08-05 14:30:00,43.77,43.83,43.75,43.76,619800.0,31.9892,32.0331,31.9746,31.9819,619800.0
2014-08-05 15:00:00,43.75,43.82,43.72,43.79,487500.0,31.9746,32.0258,31.9527,32.0038,487500.0
2014-08-05 15:30:00,43.79,43.85,43.77,43.8,1821000.0,32.0038,32.0477,31.9892,32.0112,1821000.0
2014-08-06 09:30:00,43.57,43.57,43.5,43.5,1687200.0,31.8431,31.8431,31.7919,31.7919,1687200.0
2014-08-06 10:00:00,43.51,43.64,43.51,43.6,884200.0,31.7992,31.8942,31.7992,31.865,884200.0
2014-08-06 10:30:00,43.61,43.7,43.5,43.69,963700.0,31.8723,31.9381,31.7919,31.9308,963700.0
2014-08-06 11:00:00,43.68,43.72,43.55,43.55,1098200.0,31.9235,31.9527,31.8284,31.8284,1098200.0
2014-08-06 11:30:00,43.55,43.69,43.55,43.68,901400.0,31.8284,31.9308,31.8284,31.9235,901400.0
2014-08-06 12:00:00,43.68,43.72,43.62,43.65,1362300.0,31.9235,31.9527,31.8796,31.9015,1362300.0
2014-08-06 12:30:00,43.65,43.71,43.61,43.61,644300.0,31.9015,31.9454,31.8723,31.8723,644300.0
2014-08-06 13:00:00,43.61,43.63,43.55,43.56,556400.0,31.8723,31.8869,31.8284,31.8358,556400.0
2014-08-06 13:30:00,43.55,43.57,43.5,43.51,501300.0,31.8284,31.8431,31.7919,31.7992,501300.0
2014-08-06 14:00:00,43.5,43.53,43.48,43.53,488100.0,31.7919,31.8138,31.7773,31.8138,488100.0
2014-08-06 14:30:00,43.52,43.54,43.46,43.5,555900.0,31.8065,31.8211,31.7627,31.7919,555900.0
2014-08-06 15:00:00,43.5,43.56,43.48,43.5,471800.0,31.7919,31.8358,31.7773,31.7919,471800.0
2014-08-06 15:30:00,43.5,43.56,43.47,43.51,869600.0,31.7919,31.8358,31.77,31.7992,869600.0
2014-08-07 09:30:00,43.63,43.67,43.4,43.48,1530200.0,31.8869,31.9161,31.7188,31.7773,1530200.0
2014-08-07 10:00:00,43.48,43.56,43.44,43.56,1882400.0,31.7773,31.8358,31.7481,31.8358,1882400.0
2014-08-07 10:30:00,43.55,43.59,43.43,43.53,967100.0,31.8284,31.8577,31.7407,31.8138,967100.0
2014-08-07 11:00:00,43.53,43.54,43.38,43.5,1901000.0,31.8138,31.8211,31.7042,31.7919,1901000.0
2014-08-07 11:30:00,43.51,43.55,43.35,43.41,687000.0,31.7992,31.8284,31.6823,31.7261,687000.0
2014-08-07 12:00:00,43.41,43.44,43.3,43.34,672900.0,31.7261,31.7481,31.6457,31.675,672900.0
2014-08-07 12:30:00,43.34,43.34,43.21,43.3,405400.0,31.675,31.675,31.58,31.6457,405400.0
2014-08-07 13:00:00,43.29,43.37,43.29,43.34,233200.0,31.6384,31.6969,31.6384,31.675,233200.0
2014-08-07 13:30:00,43.35,43.44,43.34,43.43,302400.0,31.6823,31.7481,31.675,31.7407,302400.0
2014-08-07 14:00:00,43.43,43.43,43.33,43.33,628600.0,31.7407,31.7407,31.6677,31.6677,628600.0
2014-08-07 14:30:00,43.33,43.35,43.26,43.26,1031200.0,31.6677,31.6823,31.6165,31.6165,1031200.0
2014-08-07 15:00:00,43.25,43.3,43.17,43.22,803800.0,31.6092,31.6457,31.5507,31.5873,803800.0
2014-08-07 15:30:00,43.23,43.37,43.21,43.3,1565900.0,31.5946,31.6969,31.58,31.6457,1565900.0
2014-08-08 09:30:00,43.51,43.56,43.41,43.46,2688200.0,31.7992,31.8358,31.7261,31.7627,2688200.0
2014-08-08 10:00:00,43.47,43.54,43.43,43.45,1135600.0,31.77,31.8211,31.7407,31.7554,1135600.0
2014-08-08 10:30:00,43.45,43.61,43.44,43.54,898600.0,31.7554,31.8723,31.7481,31.8211,898600.0
2014-08-08 11:00:00,43.53,43.62,43.51,43.57,546600.0,31.8138,31.8796,31.7992,31.8431,546600.0
2014-08-08 11:30:00,43.57,43.58,43.52,43.55,577000.0,31.8431,31.8504,31.8065,31.8284,577000.0
2014-08-08 12:00:00,43.55,43.56,43.5,43.51,661700.0,31.8284,31.8358,31.7919,31.7992,661700.0
2014-08-08 12:30:00,43.51,43.53,43.5,43.5,687700.0,31.7992,31.8138,31.7919,31.7919,687700.0
2014-08-08 13:00:00,43.5,43.72,43.48,43.71,982400.0,31.7919,31.9527,31.7773,31.9454,982400.0
2014-08-08 13:30:00,43.71,43.77,43.69,43.73,1485700.0,31.9454,31.9892,31.9308,31.96,1485700.0
2014-08-08 14:00:00,43.73,43.79,43.73,43.79,524800.0,31.96,32.0038,31.96,32.0038,524800.0
2014-08-08 14:30:00,43.78,43.81,43.76,43.78,575500.0,31.9965,32.0185,31.9819,31.9965,575500.0
2014-08-08 15:00:00,43.77,43.82,43.72,43.82,576900.0,31.9892,32.0258,31.9527,32.0258,576900.0
2014-08-08 15:30:00,43.81,43.85,43.78,43.79,1012700.0,32.0185,32.0477,31.9965,32.0038,1012700.0
2014-08-11 09:30:00,44.06,44.27,44.03,44.26,1432400.0,32.2012,32.3547,32.1793,32.3473,1432400.0
2014-08-11 10:00:00,44.26,44.28,44.2,44.22,900900.0,32.3473,32.362,32.3035,32.3181,900900.0
2014-08-11 10:30:00,44.22,44.3,44.2,44.28,451000.0,32.3181,32.3766,32.3035,32.362,451000.0
2014-08-11 11:00:00,44.27,44.37,44.27,44.36,551400.0,32.3547,32.4277,32.3547,32.4204,551400.0
2014-08-11 11:30:00,44.36,44.36,44.3,44.34,717200.0,32.4204,32.4204,32.3766,32.4058,717200.0
2014-08-11 12:00:00,44.35,44.4,44.32,44.38,339400.0,32.4131,32.4497,32.3912,32.435,339400.0
2014-08-11 12:30:00,44.38,44.42,44.36,44.4,352200.0,32.435,32.4643,32.4204,32.4497,352200.0
2014-08-11 13:00:00,44.39,44.41,44.35,44.37,313000.0,32.4424,32.457,32.4131,32.4277,313000.0
2014-08-11 13:30:00,44.38,44.41,44.32,44.34,920700.0,32.435,32.457,32.3912,32.4058,920700.0
2014-08-11 14:00:00,44.34,44.37,44.3,44.35,719600.0,32.4058,32.4277,32.3766,32.4131,719600.0
2014-08-11 14:30:00,44.35,44.42,44.32,44.39,818700.0,32.4131,32.4643,32.3912,32.4424,818700.0
2014-08-11 15:00:00,44.39,44.44,44.39,44.43,796600.0,32.4424,32.4789,32.4424,32.4716,796600.0
2014-08-11 15:30:00,44.43,44.45,44.41,44.42,926700.0,32.4716,32.4862,32.457,32.4643,926700.0
2014-08-12 09:30:00,44.23,44.39,44.2,44.33,1274500.0,32.3254,32.4424,32.3035,32.3985,1274500.0
2014-08-12 10:00:00,44.32,44.36,44.27,44.33,851400.0,32.3912,32.4204,32.3547,32.3985,851400.0
2014-08-12 10:30:00,44.32,44.34,44.27,44.32,1096400.0,32.3912,32.4058,32.3547,32.3912,1096400.0
2014-08-12 11:00:00,44.31,44.31,44.24,44.29,679200.0,32.3839,32.3839,32.3327,32.3693,679200.0
2014-08-12 11:30:00,44.29,44.35,44.28,44.31,469600.0,32.3693,32.4131,32.362,32.3839,469600.0
2014-08-12 12:00:00,44.31,44.36,44.26,44.34,408800.0,32.3839,32.4204,32.3473,32.4058,408800.0
2014-08-12 12:30:00,44.34,44.42,44.34,44.36,595000.0,32.4058,32.4643,32.4058,32.4204,595000.0
2014-08-12 13:00:00,44.36,44.4,44.36,44.39,390400.0,32.4204,32.4497,32.4204,32.4424,390400.0
2014-08-12 13:30:00,44.39,44.4,44.34,44.36,304200.0,32.4424,32.4497,32.4058,32.4204,304200.0
2014-08-12 14:00:00,44.37,44.38,44.32,44.35,971400.0,32.4277,32.435,32.3912,32.4131,971400.0
2014-08-12 14:30:00,44.34,44.38,44.3,44.36,912800.0,32.4058,32.435,32.3766,32.4204,912800.0
2014-08-12 15:00:00,44.36,44.41,44.35,44.39,961900.0,32.4204,32.457,32.4131,32.4424,961900.0
2014-08-12 15:30:00,44.38,44.43,44.37,44.42,1041200.0,32.435,32.4716,32.4277,32.4643,1041200.0
2014-08-13 09:30:00,44.77,44.86,44.67,44.69,1594700.0,32.7201,32.7859,32.647,32.6616,1594700.0
2014-08-13 10:00:00,44.69,44.76,44.67,44.71,470400.0,32.6616,32.7128,32.647,32.6762,470400.0
2014-08-13 10:30:00,44.72,44.76,44.7,44.73,289200.0,32.6835,32.7128,32.6689,32.6908,289200.0
2014-08-13 11:00:00,44.73,44.76,44.57,44.59,876900.0,32.6908,32.7128,32.5739,32.5885,876900.0
2014-08-13 11:30:00,44.59,44.67,44.55,44.63,796400.0,32.5885,32.647,32.5593,32.6178,796400.0
2014-08-13 12:00:00,44.63,44.7,44.57,44.65,594700.0,32.6178,32.6689,32.5739,32.6324,594700.0
2014-08-13 12:30:00,44.65,44.73,44.64,44.72,418000.0,32.6324,32.6908,32.6251,32.6835,418000.0
2014-08-13 13:00:00,44.72,44.76,44.69,44.69,362600.0,32.6835,32.7128,32.6616,32.6616,362600.0
2014-08-13 13:30:00,44.69,44.7,44.63,44.64,300800.0,32.6616,32.6689,32.6178,32.6251,300800.0
2014-08-13 14:00:00,44.64,44.64,44.5,44.57,560400.0,32.6251,32.6251,32.5228,32.5739,560400.0
2014-08-13 14:30:00,44.56,44.59,44.52,44.54,373200.0,32.5666,32.5885,32.5374,32.552,373200.0
2014-08-13 15:00:00,44.53,44.58,44.51,44.57,340200.0,32.5447,32.5812,32.5301,32.5739,340200.0
2014-08-13 15:30:00,44.57,44.6,44.52,44.59,1470500.0,32.5739,32.5958,32.5374,32.5885,1470500.0
2014-08-14 09:30:00,44.64,44.74,44.55,44.73,1034300.0,32.6251,32.6982,32.5593,32.6908,1034300.0
2014-08-14 10:00:00,44.72,44.74,44.65,44.71,398800.0,32.6835,32.6982,32.6324,32.6762,398800.0
2014-08-14 10:30:00,44.71,44.72,44.62,44.62,300500.0,32.6762,32.6835,32.6105,32.6105,300500.0
2014-08-14 11:00:00,44.62,44.68,44.62,44.63,360900.0,32.6105,32.6543,32.6105,32.6178,360900.0
2014-08-14 11:30:00,44.63,44.64,44.57,44.62,385800.0,32.6178,32.6251,32.5739,32.6105,385800.0
2014-08-14 12:00:00,44.62,44.63,44.6,44.61,131000.0,32.6105,32.6178,32.5958,32.6031,131000.0
2014-08-14 12:30:00,44.61,44.64,44.61,44.62,443900.0,32.6031,32.6251,32.6031,32.6105,443900.0
2014-08-14 13:00:00,44.63,44.66,44.61,44.63,215300.0,32.6178,32.6397,32.6031,32.6178,215300.0
2014-08-14 13:30:00,44.63,44.64,44.6,44.6,189000.0,32.6178,32.6251,32.5958,32.5958,189000.0
2014-08-14 14:00:00,44.6,44.61,44.58,44.6,275700.0,32.5958,32.6031,32.5812,32.5958,275700.0
2014-08-14 14:30:00,44.59,44.64,44.59,44.62,210100.0,32.5885,32.6251,32.5885,32.6105,210100.0
2014-08-14 15:00:00,44.63,44.64,44.61,44.62,219000.0,32.6178,32.6251,32.6031,32.6105,219000.0
2014-08-14 15:30:00,44.63,44.65,44.61,44.65,492300.0,32.6178,32.6324,32.6031,32.6324,492300.0
2014-08-15 09:30:00,44.79,44.84,44.76,44.83,938900.0,32.7347,32.7712,32.7128,32.7639,938900.0
2014-08-15 10:00:00,44.83,44.83,44.76,44.79,808500.0,32.7639,32.7639,32.7128,32.7347,808500.0
2014-08-15 10:30:00,44.79,44.83,44.34,44.5,2533600.0,32.7347,32.7639,32.4058,32.5228,2533600.0
2014-08-15 11:00:00,44.5,44.61,44.42,44.42,1103200.0,32.5228,32.6031,32.4643,32.4643,1103200.0
2014-08-15 11:30:00,44.42,44.53,44.32,44.41,704100.0,32.4643,32.5447,32.3912,32.457,704100.0
2014-08-15 12:00:00,44.41,44.53,44.37,44.52,1179600.0,32.457,32.5447,32.4277,32.5374,1179600.0
2014-08-15 12:30:00,44.51,44.57,44.46,44.48,548800.0,32.5301,32.5739,32.4935,32.5081,548800.0
2014-08-15 13:00:00,44.47,44.55,44.45,44.54,334300.0,32.5008,32.5593,32.4862,32.552,334300.0
2014-08-15 13:30:00,44.54,44.57,44.51,44.53,223700.0,32.552,32.5739,32.5301,32.5447,223700.0
2014-08-15 14:00:00,44.53,44.6,44.52,44.58,552800.0,32.5447,32.5958,32.5374,32.5812,552800.0
2014-08-15 14:30:00,44.59,44.6,44.53,44.54,868400.0,32.5885,32.5958,32.5447,32.552,868400.0
2014-08-15 15:00:00,44.53,44.58,44.51,44.57,626700.0,32.5447,32.5812,32.5301,32.5739,626700.0
2014-08-15 15:30:00,44.56,44.63,44.55,44.59,1154200.0,32.5666,32.6178,32.5593,32.5885,1154200.0
2014-08-18 09:30:00,44.9,44.9,44.76,44.82,1431800.0,32.8151,32.8151,32.7128,32.7566,1431800.0
2014-08-18 10:00:00,44.83,44.85,44.79,44.83,700800.0,32.7639,32.7785,32.7347,32.7639,700800.0
2014-08-18 10:30:00,44.83,44.9,44.83,44.9,354600.0,32.7639,32.8151,32.7639,32.8151,354600.0
2014-08-18 11:00:00,44.9,44.98,44.9,44.94,418300.0,32.8151,32.8736,32.8151,32.8443,418300.0
2014-08-18 11:30:00,44.94,45.01,44.94,45.0,323400.0,32.8443,32.8955,32.8443,32.8882,323400.0
2014-08-18 12:00:00,45.01,45.03,45.0,45.02,165900.0,32.8955,32.9101,32.8882,32.9028,165900.0
2014-08-18 12:30:00,45.02,45.03,45.0,45.0,721600.0,32.9028,32.9101,32.8882,32.8882,721600.0
2014-08-18 13:00:00,45.0,45.02,44.98,45.02,166000.0,32.8882,32.9028,32.8736,32.9028,166000.0
2014-08-18 13:30:00,45.02,45.06,45.01,45.03,303200.0,32.9028,32.932,32.8955,32.9101,303200.0
2014-08-18 14:00:00,45.03,45.03,45.0,45.03,171300.0,32.9101,32.9101,32.8882,32.9101,171300.0
2014-08-18 14:30:00,45.02,45.03,45.0,45.02,494400.0,32.9028,32.9101,32.8882,32.9028,494400.0
2014-08-18 15:00:00,45.03,45.05,45.02,45.03,192500.0,32.9101,32.9247,32.9028,32.9101,192500.0
2014-08-18 15:30:00,45.02,45.06,45.02,45.06,573400.0,32.9028,32.932,32.9028,32.932,573400.0
2014-08-19 09:30:00,45.08,45.18,45.08,45.17,1443400.0,32.9466,33.0197,32.9466,33.0124,1443400.0
2014-08-19 10:00:00,45.17,45.19,45.15,45.17,879000.0,33.0124,33.027,32.9978,33.0124,879000.0
2014-08-19 10:30:00,45.18,45.21,45.16,45.21,596700.0,33.0197,33.0417,33.0051,33.0417,596700.0
2014-08-19 11:00:00,45.21,45.22,45.16,45.16,294900.0,33.0417,33.049,33.0051,33.0051,294900.0
2014-08-19 11:30:00,45.16,45.18,45.15,45.17,312400.0,33.0051,33.0197,32.9978,33.0124,312400.0
2014-08-19 12:00:00,45.17,45.2,45.16,45.19,314900.0,33.0124,33.0343,33.0051,33.027,314900.0
2014-08-19 12:30:00,45.2,45.21,45.17,45.2,480700.0,33.0343,33.0417,33.0124,33.0343,480700.0
2014-08-19 13:00:00,45.21,45.21,45.19,45.21,129100.0,33.0417,33.0417,33.027,33.0417,129100.0
2014-08-19 13:30:00,45.21,45.22,45.2,45.2,214700.0,33.0417,33.049,33.0343,33.0343,214700.0
2014-08-19 14:00:00,45.2,45.28,45.2,45.28,240200.0,33.0343,33.0928,33.0343,33.0928,240200.0
2014-08-19 14:30:00,45.27,45.31,45.27,45.28,415100.0,33.0855,33.1147,33.0855,33.0928,415100.0
2014-08-19 15:00:00,45.28,45.29,45.26,45.26,159200.0,33.0928,33.1001,33.0782,33.0782,159200.0
2014-08-19 15:30:00,45.27,45.3,45.25,45.29,533100.0,33.0855,33.1074,33.0709,33.1001,533100.0
2014-08-20 09:30:00,45.11,45.23,45.09,45.21,626400.0,32.9686,33.0563,32.954,33.0417,626400.0
2014-08-20 10:00:00,45.21,45.29,45.2,45.28,656600.0,33.0417,33.1001,33.0343,33.0928,656600.0
2014-08-20 10:30:00,45.29,45.3,45.26,45.26,407900.0,33.1001,33.1074,33.0782,33.0782,407900.0
2014-08-20 11:00:00,45.27,45.28,45.25,45.28,288500.0,33.0855,33.0928,33.0709,33.0928,288500.0
2014-08-20 11:30:00,45.28,45.32,45.27,45.27,1120800.0,33.0928,33.122,33.0855,33.0855,1120800.0
2014-08-20 12:00:00,45.27,45.28,45.25,45.28,229700.0,33.0855,33.0928,33.0709,33.0928,229700.0
2014-08-20 12:30:00,45.27,45.29,45.26,45.28,290200.0,33.0855,33.1001,33.0782,33.0928,290200.0
2014-08-20 13:00:00,45.29,45.33,45.28,45.31,363900.0,33.1001,33.1294,33.0928,33.1147,363900.0
2014-08-20 13:30:00,45.31,45.33,45.27,45.27,250400.0,33.1147,33.1294,33.0855,33.0855,250400.0
2014-08-20 14:00:00,45.27,45.27,45.06,45.16,1020500.0,33.0855,33.0855,32.932,33.0051,1020500.0
2014-08-20 14:30:00,45.16,45.27,45.16,45.26,590100.0,33.0051,33.0855,33.0051,33.0782,590100.0
2014-08-20 15:00:00,45.27,45.29,45.24,45.26,370300.0,33.0855,33.1001,33.0636,33.0782,370300.0
2014-08-20 15:30:00,45.26,45.31,45.22,45.24,687600.0,33.0782,33.1147,33.049,33.0636,687600.0
2014-08-21 09:30:00,45.24,45.32,45.18,45.29,1072000.0,33.0636,33.122,33.0197,33.1001,1072000.0
2014-08-21 10:00:00,45.29,45.29,45.24,45.25,534800.0,33.1001,33.1001,33.0636,33.0709,534800.0
2014-08-21 10:30:00,45.25,45.3,45.23,45.25,659300.0,33.0709,33.1074,33.0563,33.0709,659300.0
2014-08-21 11:00:00,45.25,45.26,45.11,45.11,292900.0,33.0709,33.0782,32.9686,32.9686,292900.0
2014-08-21 11:30:00,45.12,45.19,45.11,45.17,373300.0,32.9759,33.027,32.9686,33.0124,373300.0
2014-08-21 12:00:00,45.17,45.22,45.16,45.2,310300.0,33.0124,33.049,33.0051,33.0343,310300.0
2014-08-21 12:30:00,45.2,45.23,45.19,45.2,981400.0,33.0343,33.0563,33.027,33.0343,981400.0
2014-08-21 13:00:00,45.19,45.25,45.18,45.24,476400.0,33.027,33.0709,33.0197,33.0636,476400.0
2014-08-21 13:30:00,45.23,45.25,45.22,45.23,444700.0,33.0563,33.0709,33.049,33.0563,444700.0
2014-08-21 14:00:00,45.23,45.24,45.21,45.22,700400.0,33.0563,33.0636,33.0417,33.049,700400.0
2014-08-21 14:30:00,45.22,45.22,45.2,45.21,340200.0,33.049,33.049,33.0343,33.0417,340200.0
2014-08-21 15:00:00,45.21,45.22,45.18,45.2,687700.0,33.0417,33.049,33.0197,33.0343,687700.0
2014-08-21 15:30:00,45.2,45.21,45.14,45.19,1134900.0,33.0343,33.0417,32.9905,33.027,1134900.0
2014-08-22 09:30:00,45.21,45.24,45.14,45.23,686100.0,33.0417,33.0636,32.9905,33.0563,686100.0
2014-08-22 10:00:00,45.22,45.25,45.11,45.16,1424100.0,33.049,33.0709,32.9686,33.0051,1424100.0
2014-08-22 10:30:00,45.16,45.19,44.89,44.89,999100.0,33.0051,33.027,32.8078,32.8078,999100.0
2014-08-22 11:00:00,44.89,45.05,44.87,45.03,1209500.0,32.8078,32.9247,32.7932,32.9101,1209500.0
2014-08-22 11:30:00,45.03,45.03,44.94,44.97,666900.0,32.9101,32.9101,32.8443,32.8662,666900.0
2014-08-22 12:00:00,44.97,45.02,44.96,45.02,218400.0,32.8662,32.9028,32.8589,32.9028,218400.0
2014-08-22 12:30:00,45.02,45.03,44.96,44.96,190400.0,32.9028,32.9101,32.8589,32.8589,190400.0
2014-08-22 13:00:00,44.96,45.0,44.96,44.99,172200.0,32.8589,32.8882,32.8589,32.8809,172200.0
2014-08-22 13:30:00,44.99,45.07,44.99,45.03,230600.0,32.8809,32.9393,32.8809,32.9101,230600.0
2014-08-22 14:00:00,45.03,45.04,45.0,45.0,270900.0,32.9101,32.9174,32.8882,32.8882,270900.0
2014-08-22 14:30:00,45.0,45.04,44.98,45.01,305100.0,32.8882,32.9174,32.8736,32.8955,305100.0
2014-08-22 15:00:00,45.01,45.05,45.0,45.03,216000.0,32.8955,32.9247,32.8882,32.9101,216000.0
2014-08-22 15:30:00,45.02,45.03,44.98,45.0,791700.0,32.9028,32.9101,32.8736,32.8882,791700.0
2014-08-25 09:30:00,45.12,45.21,45.09,45.14,737600.0,32.9759,33.0417,32.954,32.9905,737600.0
2014-08-25 10:00:00,45.15,45.2,45.13,45.2,338700.0,32.9978,33.0343,32.9832,33.0343,338700.0
2014-08-25 10:30:00,45.2,45.27,45.19,45.27,406000.0,33.0343,33.0855,33.027,33.0855,406000.0
2014-08-25 11:00:00,45.27,45.27,45.21,45.23,235400.0,33.0855,33.0855,33.0417,33.0563,235400.0
2014-08-25 11:30:00,45.23,45.25,45.22,45.24,248300.0,33.0563,33.0709,33.049,33.0636,248300.0
2014-08-25 12:00:00,45.25,45.25,45.2,45.2,392100.0,33.0709,33.0709,33.0343,33.0343,392100.0
2014-08-25 12:30:00,45.2,45.22,45.18,45.21,295100.0,33.0343,33.049,33.0197,33.0417,295100.0
2014-08-25 13:00:00,45.22,45.25,45.2,45.25,378700.0,33.049,33.0709,33.0343,33.0709,378700.0
2014-08-25 13:30:00,45.25,45.27,45.24,45.27,360200.0,33.0709,33.0855,33.0636,33.0855,360200.0
2014-08-25 14:00:00,45.27,45.29,45.25,45.29,493400.0,33.0855,33.1001,33.0709,33.1001,493400.0
2014-08-25 14:30:00,45.28,45.33,45.28,45.33,458800.0,33.0928,33.1294,33.0928,33.1294,458800.0
2014-08-25 15:00:00,45.32,45.36,45.32,45.36,473600.0,33.122,33.1513,33.122,33.1513,473600.0
2014-08-25 15:30:00,45.36,45.39,45.35,45.38,822000.0,33.1513,33.1732,33.144,33.1659,822000.0
2014-08-26 09:30:00,45.41,45.55,45.41,45.55,648500.0,33.1878,33.2901,33.1878,33.2901,648500.0
2014-08-26 10:00:00,45.54,45.55,45.5,45.52,478900.0,33.2828,33.2901,33.2536,33.2682,478900.0
2014-08-26 10:30:00,45.53,45.54,45.49,45.5,394600.0,33.2755,33.2828,33.2463,33.2536,394600.0
2014-08-26 11:00:00,45.5,45.53,45.46,45.53,510500.0,33.2536,33.2755,33.2244,33.2755,510500.0
2014-08-26 11:30:00,45.52,45.55,45.5,45.52,865900.0,33.2682,33.2901,33.2536,33.2682,865900.0
2014-08-26 12:00:00,45.52,45.59,45.51,45.58,1137400.0,33.2682,33.3194,33.2609,33.3121,1137400.0
2014-08-26 12:30:00,45.58,45.6,45.51,45.53,359100.0,33.3121,33.3267,33.2609,33.2755,359100.0
2014-08-26 13:00:00,45.54,45.55,45.51,45.53,496900.0,33.2828,33.2901,33.2609,33.2755,496900.0
2014-08-26 13:30:00,45.53,45.55,45.49,45.54,455300.0,33.2755,33.2901,33.2463,33.2828,455300.0
2014-08-26 14:00:00,45.55,45.59,45.53,45.58,375300.0,33.2901,33.3194,33.2755,33.3121,375300.0
2014-08-26 14:30:00,45.58,45.63,45.57,45.59,394400.0,33.3121,33.3486,33.3048,33.3194,394400.0
2014-08-26 15:00:00,45.59,45.6,45.54,45.55,241300.0,33.3194,33.3267,33.2828,33.2901,241300.0
2014-08-26 15:30:00,45.55,45.64,45.54,45.61,953500.0,33.2901,33.3559,33.2828,33.334,953500.0
2014-08-27 09:30:00,45.7,45.71,45.62,45.64,854500.0,33.3998,33.4071,33.3413,33.3559,854500.0
2014-08-27 10:00:00,45.65,45.69,45.63,45.64,446400.0,33.3632,33.3925,33.3486,33.3559,446400.0
2014-08-27 10:30:00,45.64,45.72,45.64,45.7,397100.0,33.3559,33.4144,33.3559,33.3998,397100.0
2014-08-27 11:00:00,45.7,45.73,45.69,45.69,210900.0,33.3998,33.4217,33.3925,33.3925,210900.0
2014-08-27 11:30:00,45.69,45.7,45.66,45.7,1015700.0,33.3925,33.3998,33.3705,33.3998,1015700.0
2014-08-27 12:00:00,45.7,45.74,45.67,45.73,284700.0,33.3998,33.429,33.3778,33.4217,284700.0
2014-08-27 12:30:00,45.73,45.78,45.72,45.75,197100.0,33.4217,33.4582,33.4144,33.4363,197100.0
2014-08-27 13:00:00,45.76,45.77,45.75,45.76,230200.0,33.4436,33.4509,33.4363,33.4436,230200.0
2014-08-27 13:30:00,45.76,45.77,45.74,45.77,192700.0,33.4436,33.4509,33.429,33.4509,192700.0
2014-08-27 14:00:00,45.78,45.78,45.73,45.74,401700.0,33.4582,33.4582,33.4217,33.429,401700.0
2014-08-27 14:30:00,45.73,45.75,45.71,45.71,385000.0,33.4217,33.4363,33.4071,33.4071,385000.0
2014-08-27 15:00:00,45.71,45.79,45.69,45.78,409800.0,33.4071,33.4655,33.3925,33.4582,409800.0
2014-08-27 15:30:00,45.79,45.86,45.78,45.84,851900.0,33.4655,33.5167,33.4582,33.5021,851900.0
2014-08-28 09:30:00,45.23,45.36,45.2,45.35,1051000.0,33.0563,33.1513,33.0343,33.144,1051000.0
2014-08-28 10:00:00,45.34,45.35,45.25,45.31,375600.0,33.1367,33.144,33.0709,33.1147,375600.0
2014-08-28 10:30:00,45.3,45.35,45.27,45.31,365800.0,33.1074,33.144,33.0855,33.1147,365800.0
2014-08-28 11:00:00,45.32,45.32,45.21,45.23,369100.0,33.122,33.122,33.0417,33.0563,369100.0
2014-08-28 11:30:00,45.23,45.27,45.22,45.25,238800.0,33.0563,33.0855,33.049,33.0709,238800.0
2014-08-28 12:00:00,45.24,45.31,45.23,45.3,316400.0,33.0636,33.1147,33.0563,33.1074,316400.0
2014-08-28 12:30:00,45.31,45.35,45.3,45.33,127700.0,33.1147,33.144,33.1074,33.1294,127700.0
2014-08-28 13:00:00,45.34,45.37,45.31,45.37,246600.0,33.1367,33.1586,33.1147,33.1586,246600.0
2014-08-28 13:30:00,45.37,45.42,45.36,45.4,231500.0,33.1586,33.1951,33.1513,33.1805,231500.0
2014-08-28 14:00:00,45.4,45.43,45.39,45.41,214300.0,33.1805,33.2024,33.1732,33.1878,214300.0
2014-08-28 14:30:00,45.41,45.43,45.4,45.4,204800.0,33.1878,33.2024,33.1805,33.1805,204800.0
2014-08-28 15:00:00,45.39,45.41,45.38,45.41,300400.0,33.1732,33.1878,33.1659,33.1878,300400.0
2014-08-28 15:30:00,45.4,45.43,45.39,45.42,756100.0,33.1805,33.2024,33.1732,33.1951,756100.0
2014-08-29 09:30:00,45.47,45.5,45.34,45.37,923800.0,33.2317,33.2536,33.1367,33.1586,923800.0
2014-08-29 10:00:00,45.37,45.38,45.28,45.32,836400.0,33.1586,33.1659,33.0928,33.122,836400.0
2014-08-29 10:30:00,45.31,45.34,45.3,45.34,416400.0,33.1147,33.1367,33.1074,33.1367,416400.0
2014-08-29 11:00:00,45.34,45.35,45.28,45.32,524500.0,33.1367,33.144,33.0928,33.122,524500.0
2014-08-29 11:30:00,45.32,45.39,45.3,45.37,459500.0,33.122,33.1732,33.1074,33.1586,459500.0
2014-08-29 12:00:00,45.38,45.39,45.33,45.34,346500.0,33.1659,33.1732,33.1294,33.1367,346500.0
2014-08-29 12:30:00,45.34,45.36,45.3,45.36,353400.0,33.1367,33.1513,33.1074,33.1513,353400.0
2014-08-29 13:00:00,45.35,45.36,45.33,45.34,267300.0,33.144,33.1513,33.1294,33.1367,267300.0
2014-08-29 13:30:00,45.34,45.38,45.33,45.37,307300.0,33.1367,33.1659,33.1294,33.1586,307300.0
2014-08-29 14:00:00,45.37,45.4,45.36,45.37,588200.0,33.1586,33.1805,33.1513,33.1586,588200.0
2014-08-29 14:30:00,45.37,45.38,45.34,45.35,426000.0,33.1586,33.1659,33.1367,33.144,426000.0
2014-08-29 15:00:00,45.34,45.38,45.34,45.37,618800.0,33.1367,33.1659,33.1367,33.1586,618800.0
2014-08-29 15:30:00,45.37,45.4,45.36,45.39,1657000.0,33.1586,33.1805,33.1513,33.1732,1657000.0
2014-09-02 09:30:00,45.43,45.48,45.4,45.43,1098800.0,33.2024,33.239,33.1805,33.2024,1098800.0
2014-09-02 10:00:00,45.44,45.47,45.39,45.4,692600.0,33.2097,33.2317,33.1732,33.1805,692600.0
2014-09-02 10:30:00,45.4,45.43,45.37,45.43,853400.0,33.1805,33.2024,33.1586,33.2024,853400.0
2014-09-02 11:00:00,45.43,45.43,45.33,45.37,685900.0,33.2024,33.2024,33.1294,33.1586,685900.0
2014-09-02 11:30:00,45.37,45.45,45.36,45.41,634400.0,33.1586,33.2171,33.1513,33.1878,634400.0
2014-09-02 12:00:00,45.41,45.48,45.4,45.45,700300.0,33.1878,33.239,33.1805,33.2171,700300.0
2014-09-02 12:30:00,45.45,45.45,45.36,45.39,758000.0,33.2171,33.2171,33.1513,33.1732,758000.0
2014-09-02 13:00:00,45.39,45.43,45.37,45.41,525600.0,33.1732,33.2024,33.1586,33.1878,525600.0
2014-09-02 13:30:00,45.42,45.46,45.4,45.45,375600.0,33.1951,33.2244,33.1805,33.2171,375600.0
2014-09-02 14:00:00,45.46,45.51,45.45,45.48,356800.0,33.2244,33.2609,33.2171,33.239,356800.0
2014-09-02 14:30:00,45.48,45.5,45.45,45.48,355400.0,33.239,33.2536,33.2171,33.239,355400.0
2014-09-02 15:00:00,45.48,45.49,45.46,45.48,250100.0,33.239,33.2463,33.2244,33.239,250100.0
2014-09-02 15:30:00,45.48,45.52,45.46,45.5,534100.0,33.239,33.2682,33.2244,33.2536,534100.0
2014-09-03 09:30:00,46.4,46.4,46.24,46.3,1795100.0,33.9114,33.9114,33.7944,33.8383,1795100.0
2014-09-03 10:00:00,46.29,46.35,46.23,46.27,567300.0,33.831,33.8748,33.7871,33.8164,567300.0
2014-09-03 10:30:00,46.26,46.27,46.2,46.25,433000.0,33.809,33.8164,33.7652,33.8017,433000.0
2014-09-03 11:00:00,46.25,46.28,46.19,46.19,1163300.0,33.8017,33.8237,33.7579,33.7579,1163300.0
2014-09-03 11:30:00,46.2,46.21,46.14,46.14,608600.0,33.7652,33.7725,33.7213,33.7213,608600.0
2014-09-03 12:00:00,46.15,46.22,46.13,46.19,995900.0,33.7287,33.7798,33.714,33.7579,995900.0
2014-09-03 12:30:00,46.19,46.22,46.16,46.17,399500.0,33.7579,33.7798,33.736,33.7433,399500.0
2014-09-03 13:00:00,46.18,46.23,46.17,46.23,214600.0,33.7506,33.7871,33.7433,33.7871,214600.0
2014-09-03 13:30:00,46.23,46.25,46.16,46.2,296000.0,33.7871,33.8017,33.736,33.7652,296000.0
2014-09-03 14:00:00,46.2,46.23,46.18,46.21,259200.0,33.7652,33.7871,33.7506,33.7725,259200.0
2014-09-03 14:30:00,46.22,46.23,46.2,46.21,778300.0,33.7798,33.7871,33.7652,33.7725,778300.0
2014-09-03 15:00:00,46.21,46.24,46.18,46.23,396200.0,33.7725,33.7944,33.7506,33.7871,396200.0
2014-09-03 15:30:00,46.23,46.27,46.21,46.24,1117600.0,33.7871,33.8164,33.7725,33.7944,1117600.0
2014-09-04 09:30:00,46.37,46.39,46.25,46.37,1185000.0,33.8894,33.9041,33.8017,33.8894,1185000.0
2014-09-04 10:00:00,46.38,46.43,46.36,46.38,792100.0,33.8967,33.9333,33.8821,33.8967,792100.0
2014-09-04 10:30:00,46.38,46.4,46.32,46.36,608100.0,33.8967,33.9114,33.8529,33.8821,608100.0
2014-09-04 11:00:00,46.37,46.37,46.3,46.3,393500.0,33.8894,33.8894,33.8383,33.8383,393500.0
2014-09-04 11:30:00,46.3,46.33,46.28,46.3,316400.0,33.8383,33.8602,33.8237,33.8383,316400.0
2014-09-04 12:00:00,46.31,46.32,46.2,46.21,268600.0,33.8456,33.8529,33.7652,33.7725,268600.0
2014-09-04 12:30:00,46.22,46.25,46.22,46.23,131300.0,33.7798,33.8017,33.7798,33.7871,131300.0
2014-09-04 13:00:00,46.23,46.25,46.2,46.21,245700.0,33.7871,33.8017,33.7652,33.7725,245700.0
2014-09-04 13:30:00,46.22,46.22,46.15,46.17,329300.0,33.7798,33.7798,33.7287,33.7433,329300.0
2014-09-04 14:00:00,46.17,46.21,46.14,46.16,445700.0,33.7433,33.7725,33.7213,33.736,445700.0
2014-09-04 14:30:00,46.16,46.16,46.07,46.07,555300.0,33.736,33.736,33.6702,33.6702,555300.0
2014-09-04 15:00:00,46.08,46.09,45.98,46.02,716300.0,33.6775,33.6848,33.6044,33.6336,716300.0
2014-09-04 15:30:00,46.02,46.05,45.94,46.03,1540800.0,33.6336,33.6556,33.5752,33.6409,1540800.0
2014-09-05 09:30:00,46.22,46.32,46.16,46.25,3937300.0,33.7798,33.8529,33.736,33.8017,3937300.0
2014-09-05 10:00:00,46.25,46.26,46.14,46.18,964800.0,33.8017,33.809,33.7213,33.7506,964800.0
2014-09-05 10:30:00,46.18,46.18,46.06,46.12,437500.0,33.7506,33.7506,33.6629,33.7067,437500.0
2014-09-05 11:00:00,46.12,46.18,46.1,46.17,304300.0,33.7067,33.7506,33.6921,33.7433,304300.0
2014-09-05 11:30:00,46.18,46.27,46.16,46.22,754800.0,33.7506,33.8164,33.736,33.7798,754800.0
2014-09-05 12:00:00,46.23,46.26,46.19,46.25,279900.0,33.7871,33.809,33.7579,33.8017,279900.0
2014-09-05 12:30:00,46.26,46.35,46.26,46.33,372100.0,33.809,33.8748,33.809,33.8602,372100.0
2014-09-05 13:00:00,46.33,46.4,46.31,46.39,308500.0,33.8602,33.9114,33.8456,33.9041,308500.0
2014-09-05 13:30:00,46.38,46.39,46.31,46.32,159500.0,33.8967,33.9041,33.8456,33.8529,159500.0
2014-09-05 14:00:00,46.33,46.37,46.31,46.33,464700.0,33.8602,33.8894,33.8456,33.8602,464700.0
2014-09-05 14:30:00,46.33,46.38,46.33,46.38,211400.0,33.8602,33.8967,33.8602,33.8967,211400.0
2014-09-05 15:00:00,46.37,46.39,46.35,46.37,289500.0,33.8894,33.9041,33.8748,33.8894,289500.0
2014-09-05 15:30:00,46.37,46.49,46.37,46.48,2235200.0,33.8894,33.9771,33.8894,33.9698,2235200.0
2014-09-08 09:30:00,46.41,46.41,46.28,46.3,994800.0,33.9187,33.9187,33.8237,33.8383,994800.0
2014-09-08 10:00:00,46.3,46.34,46.18,46.19,980300.0,33.8383,33.8675,33.7506,33.7579,980300.0
2014-09-08 10:30:00,46.18,46.25,46.13,46.23,1460200.0,33.7506,33.8017,33.714,33.7871,1460200.0
2014-09-08 11:00:00,46.23,46.24,46.16,46.2,1588300.0,33.7871,33.7944,33.736,33.7652,1588300.0
2014-09-08 11:30:00,46.21,46.31,46.2,46.26,622200.0,33.7725,33.8456,33.7652,33.809,622200.0
2014-09-08 12:00:00,46.25,46.27,46.23,46.27,382600.0,33.8017,33.8164,33.7871,33.8164,382600.0
2014-09-08 12:30:00,46.26,46.29,46.23,46.24,271300.0,33.809,33.831,33.7871,33.7944,271300.0
2014-09-08 13:00:00,46.24,46.24,46.0,46.0,794200.0,33.7944,33.7944,33.619,33.619,794200.0
2014-09-08 13:30:00,45.99,46.0,45.91,45.92,614100.0,33.6117,33.619,33.5532,33.5606,614100.0
2014-09-08 14:00:00,45.93,45.94,45.88,45.88,444300.0,33.5679,33.5752,33.5313,33.5313,444300.0
2014-09-08 14:30:00,45.88,45.96,45.87,45.96,444200.0,33.5313,33.5898,33.524,33.5898,444200.0
2014-09-08 15:00:00,45.96,46.03,45.95,45.98,739100.0,33.5898,33.6409,33.5825,33.6044,739100.0
2014-09-08 15:30:00,45.98,46.03,45.96,45.96,853200.0,33.6044,33.6409,33.5898,33.5898,853200.0
2014-09-09 09:30:00,45.7,45.75,45.57,45.59,2499700.0,33.3998,33.4363,33.3048,33.3194,2499700.0
2014-09-09 10:00:00,45.58,45.59,45.45,45.56,799600.0,33.3121,33.3194,33.2171,33.2975,799600.0
2014-09-09 10:30:00,45.56,45.72,45.55,45.71,1054000.0,33.2975,33.4144,33.2901,33.4071,1054000.0
2014-09-09 11:00:00,45.71,45.78,45.67,45.69,671800.0,33.4071,33.4582,33.3778,33.3925,671800.0
2014-09-09 11:30:00,45.68,45.7,45.59,45.6,913500.0,33.3852,33.3998,33.3194,33.3267,913500.0
2014-09-09 12:00:00,45.61,45.62,45.54,45.61,1290100.0,33.334,33.3413,33.2828,33.334,1290100.0
2014-09-09 12:30:00,45.61,45.62,45.47,45.49,2101200.0,33.334,33.3413,33.2317,33.2463,2101200.0
2014-09-09 13:00:00,45.5,45.51,45.43,45.45,521000.0,33.2536,33.2609,33.2024,33.2171,521000.0
2014-09-09 13:30:00,45.46,45.53,45.45,45.52,454300.0,33.2244,33.2755,33.2171,33.2682,454300.0
2014-09-09 14:00:00,45.51,45.52,45.29,45.29,2422100.0,33.2609,33.2682,33.1001,33.1001,2422100.0
2014-09-09 14:30:00,45.29,45.36,45.29,45.31,581600.0,33.1001,33.1513,33.1001,33.1147,581600.0
2014-09-09 15:00:00,45.3,45.33,45.22,45.32,642800.0,33.1074,33.1294,33.049,33.122,642800.0
2014-09-09 15:30:00,45.32,45.39,45.31,45.38,890800.0,33.122,33.1732,33.1147,33.1659,890800.0
2014-09-10 09:30:00,44.95,45.03,44.9,44.92,997800.0,32.8516,32.9101,32.8151,32.8297,997800.0
2014-09-10 10:00:00,44.92,44.98,44.87,44.97,386800.0,32.8297,32.8736,32.7932,32.8662,386800.0
2014-09-10 10:30:00,44.96,44.98,44.88,44.92,1037900.0,32.8589,32.8736,32.8005,32.8297,1037900.0
2014-09-10 11:00:00,44.92,44.96,44.85,44.95,1553200.0,32.8297,32.8589,32.7785,32.8516,1553200.0
2014-09-10 11:30:00,44.94,45.0,44.93,44.99,839400.0,32.8443,32.8882,32.837,32.8809,839400.0
2014-09-10 12:00:00,44.99,45.0,44.92,45.0,404700.0,32.8809,32.8882,32.8297,32.8882,404700.0
2014-09-10 12:30:00,45.0,45.03,44.96,44.97,307800.0,32.8882,32.9101,32.8589,32.8662,307800.0
2014-09-10 13:00:00,44.97,45.07,44.97,45.02,343700.0,32.8662,32.9393,32.8662,32.9028,343700.0
2014-09-10 13:30:00,45.02,45.06,45.0,45.05,895300.0,32.9028,32.932,32.8882,32.9247,895300.0
2014-09-10 14:00:00,45.04,45.08,45.04,45.08,436200.0,32.9174,32.9466,32.9174,32.9466,436200.0
2014-09-10 14:30:00,45.08,45.1,45.06,45.09,494100.0,32.9466,32.9613,32.932,32.954,494100.0
2014-09-10 15:00:00,45.09,45.21,45.08,45.21,533700.0,32.954,33.0417,32.9466,33.0417,533700.0
2014-09-10 15:30:00,45.21,45.26,45.18,45.19,1142500.0,33.0417,33.0782,33.0197,33.027,1142500.0
2014-09-11 09:30:00,44.93,44.94,44.86,44.9,1005600.0,32.837,32.8443,32.7859,32.8151,1005600.0
2014-09-11 10:00:00,44.9,44.95,44.86,44.89,564500.0,32.8151,32.8516,32.7859,32.8078,564500.0
2014-09-11 10:30:00,44.88,44.93,44.84,44.91,1373800.0,32.8005,32.837,32.7712,32.8224,1373800.0
2014-09-11 11:00:00,44.9,44.94,44.89,44.9,1509100.0,32.8151,32.8443,32.8078,32.8151,1509100.0
2014-09-11 11:30:00,44.9,44.92,44.87,44.9,1759800.0,32.8151,32.8297,32.7932,32.8151,1759800.0
2014-09-11 12:00:00,44.9,44.91,44.82,44.9,1260500.0,32.8151,32.8224,32.7566,32.8151,1260500.0
2014-09-11 12:30:00,44.9,44.91,44.84,44.86,1895100.0,32.8151,32.8224,32.7712,32.7859,1895100.0
2014-09-11 13:00:00,44.86,44.88,44.8,44.83,679100.0,32.7859,32.8005,32.742,32.7639,679100.0
2014-09-11 13:30:00,44.82,44.84,44.79,44.81,342600.0,32.7566,32.7712,32.7347,32.7493,342600.0
2014-09-11 14:00:00,44.82,44.89,44.8,44.88,577900.0,32.7566,32.8078,32.742,32.8005,577900.0
2014-09-11 14:30:00,44.88,44.91,44.83,44.83,1187000.0,32.8005,32.8224,32.7639,32.7639,1187000.0
2014-09-11 15:00:00,44.84,44.84,44.79,44.8,720100.0,32.7712,32.7712,32.7347,32.742,720100.0
2014-09-11 15:30:00,44.8,44.87,44.8,44.87,1778200.0,32.742,32.7932,32.742,32.7932,1778200.0
2014-09-12 09:30:00,44.55,44.56,44.3,44.31,1908100.0,32.5593,32.5666,32.3766,32.3839,1908100.0
2014-09-12 10:00:00,44.3,44.47,44.28,44.41,1272900.0,32.3766,32.5008,32.362,32.457,1272900.0
2014-09-12 10:30:00,44.42,44.45,44.36,44.4,879000.0,32.4643,32.4862,32.4204,32.4497,879000.0
2014-09-12 11:00:00,44.41,44.43,44.37,44.42,784000.0,32.457,32.4716,32.4277,32.4643,784000.0
2014-09-12 11:30:00,44.42,44.49,44.39,44.43,975700.0,32.4643,32.5154,32.4424,32.4716,975700.0
2014-09-12 12:00:00,44.42,44.47,44.4,44.46,604100.0,32.4643,32.5008,32.4497,32.4935,604100.0
2014-09-12 12:30:00,44.45,44.46,44.38,44.43,436000.0,32.4862,32.4935,32.435,32.4716,436000.0
2014-09-12 13:00:00,44.42,44.48,44.36,44.37,266200.0,32.4643,32.5081,32.4204,32.4277,266200.0
2014-09-12 13:30:00,44.37,44.38,44.29,44.3,357800.0,32.4277,32.435,32.3693,32.3766,357800.0
2014-09-12 14:00:00,44.3,44.34,44.19,44.2,751300.0,32.3766,32.4058,32.2962,32.3035,751300.0
2014-09-12 14:30:00,44.21,44.26,44.14,44.16,982700.0,32.3108,32.3473,32.2596,32.2743,982700.0
2014-09-12 15:00:00,44.16,44.31,44.14,44.28,1586900.0,32.2743,32.3839,32.2596,32.362,1586900.0
2014-09-12 15:30:00,44.28,44.35,44.26,44.27,1618500.0,32.362,32.4131,32.3473,32.3547,1618500.0
2014-09-15 09:30:00,44.21,44.21,44.12,44.14,1119500.0,32.3108,32.3108,32.245,32.2596,1119500.0
2014-09-15 10:00:00,44.14,44.2,44.13,44.19,757400.0,32.2596,32.3035,32.2523,32.2962,757400.0
2014-09-15 10:30:00,44.19,44.19,44.1,44.16,637900.0,32.2962,32.2962,32.2304,32.2743,637900.0
2014-09-15 11:00:00,44.16,44.17,44.07,44.1,566800.0,32.2743,32.2816,32.2085,32.2304,566800.0
2014-09-15 11:30:00,44.09,44.1,43.97,43.97,850400.0,32.2231,32.2304,32.1354,32.1354,850400.0
2014-09-15 12:00:00,43.98,43.98,43.93,43.95,430800.0,32.1427,32.1427,32.1062,32.1208,430800.0
2014-09-15 12:30:00,43.95,43.97,43.92,43.94,370700.0,32.1208,32.1354,32.0989,32.1135,370700.0
2014-09-15 13:00:00,43.94,43.96,43.92,43.93,584400.0,32.1135,32.1281,32.0989,32.1062,584400.0
2014-09-15 13:30:00,43.94,43.97,43.91,43.92,335300.0,32.1135,32.1354,32.0916,32.0989,335300.0
2014-09-15 14:00:00,43.92,44.05,43.91,44.05,673100.0,32.0989,32.1939,32.0916,32.1939,673100.0
2014-09-15 14:30:00,44.05,44.1,44.04,44.06,437800.0,32.1939,32.2304,32.1866,32.2012,437800.0
2014-09-15 15:00:00,44.07,44.09,44.03,44.05,225200.0,32.2085,32.2231,32.1793,32.1939,225200.0
2014-09-15 15:30:00,44.06,44.08,44.04,44.07,637900.0,32.2012,32.2158,32.1866,32.2085,637900.0
2014-09-16 09:30:00,43.94,44.14,43.94,44.13,1991400.0,32.1135,32.2596,32.1135,32.2523,1991400.0
2014-09-16 10:00:00,44.13,44.29,44.13,44.25,1484800.0,32.2523,32.3693,32.2523,32.34,1484800.0
2014-09-16 10:30:00,44.25,44.35,44.22,44.31,846300.0,32.34,32.4131,32.3181,32.3839,846300.0
2014-09-16 11:00:00,44.3,44.41,44.25,44.41,1916900.0,32.3766,32.457,32.34,32.457,1916900.0
2014-09-16 11:30:00,44.4,44.96,44.4,44.88,1865300.0,32.4497,32.8589,32.4497,32.8005,1865300.0
2014-09-16 12:00:00,44.89,44.94,44.74,44.93,1223700.0,32.8078,32.8443,32.6982,32.837,1223700.0
2014-09-16 12:30:00,44.93,44.96,44.78,44.79,860300.0,32.837,32.8589,32.7274,32.7347,860300.0
2014-09-16 13:00:00,44.79,44.89,44.78,44.82,612700.0,32.7347,32.8078,32.7274,32.7566,612700.0
2014-09-16 13:30:00,44.82,44.87,44.79,44.82,623100.0,32.7566,32.7932,32.7347,32.7566,623100.0
2014-09-16 14:00:00,44.82,44.89,44.81,44.87,900300.0,32.7566,32.8078,32.7493,32.7932,900300.0
2014-09-16 14:30:00,44.87,44.91,44.79,44.8,565500.0,32.7932,32.8224,32.7347,32.742,565500.0
2014-09-16 15:00:00,44.79,44.84,44.73,44.73,502000.0,32.7347,32.7712,32.6908,32.6908,502000.0
2014-09-16 15:30:00,44.74,44.75,44.61,44.64,1316600.0,32.6982,32.7055,32.6031,32.6251,1316600.0
2014-09-17 09:30:00,44.63,44.69,44.59,44.67,2762200.0,32.6178,32.6616,32.5885,32.647,2762200.0
2014-09-17 10:00:00,44.67,44.69,44.62,44.68,929500.0,32.647,32.6616,32.6105,32.6543,929500.0
2014-09-17 10:30:00,44.67,44.68,44.58,44.59,1220200.0,32.647,32.6543,32.5812,32.5885,1220200.0
2014-09-17 11:00:00,44.59,44.62,44.54,44.58,995900.0,32.5885,32.6105,32.552,32.5812,995900.0
2014-09-17 11:30:00,44.58,44.58,44.52,44.52,747300.0,32.5812,32.5812,32.5374,32.5374,747300.0
2014-09-17 12:00:00,44.53,44.53,44.48,44.51,1706300.0,32.5447,32.5447,32.5081,32.5301,1706300.0
2014-09-17 12:30:00,44.5,44.56,44.5,44.52,271600.0,32.5228,32.5666,32.5228,32.5374,271600.0
2014-09-17 13:00:00,44.52,44.53,44.47,44.47,237200.0,32.5374,32.5447,32.5008,32.5008,237200.0
2014-09-17 13:30:00,44.47,44.53,44.43,44.51,214700.0,32.5008,32.5447,32.4716,32.5301,214700.0
2014-09-17 14:00:00,44.51,44.64,44.23,44.62,2516900.0,32.5301,32.6251,32.3254,32.6105,2516900.0
2014-09-17 14:30:00,44.62,44.64,44.48,44.55,810300.0,32.6105,32.6251,32.5081,32.5593,810300.0
2014-09-17 15:00:00,44.55,44.7,44.43,44.46,2310800.0,32.5593,32.6689,32.4716,32.4935,2310800.0
2014-09-17 15:30:00,44.46,44.46,44.16,44.19,1568300.0,32.4935,32.4935,32.2743,32.2962,1568300.0
2014-09-18 09:30:00,44.33,44.37,44.23,44.28,1221600.0,32.3985,32.4277,32.3254,32.362,1221600.0
2014-09-18 10:00:00,44.27,44.38,44.26,44.34,1089400.0,32.3547,32.435,32.3473,32.4058,1089400.0
2014-09-18 10:30:00,44.33,44.47,44.33,44.4,854300.0,32.3985,32.5008,32.3985,32.4497,854300.0
2014-09-18 11:00:00,44.4,44.42,44.33,44.36,509300.0,32.4497,32.4643,32.3985,32.4204,509300.0
2014-09-18 11:30:00,44.36,44.43,44.35,44.39,777700.0,32.4204,32.4716,32.4131,32.4424,777700.0
2014-09-18 12:00:00,44.39,44.42,44.39,44.4,194400.0,32.4424,32.4643,32.4424,32.4497,194400.0
2014-09-18 12:30:00,44.39,44.42,44.37,44.39,249400.0,32.4424,32.4643,32.4277,32.4424,249400.0
2014-09-18 13:00:00,44.38,44.39,44.34,44.37,186000.0,32.435,32.4424,32.4058,32.4277,186000.0
2014-09-18 13:30:00,44.37,44.39,44.34,44.35,167500.0,32.4277,32.4424,32.4058,32.4131,167500.0
2014-09-18 14:00:00,44.36,44.4,44.34,44.38,232600.0,32.4204,32.4497,32.4058,32.435,232600.0
2014-09-18 14:30:00,44.38,44.39,44.29,44.3,286700.0,32.435,32.4424,32.3693,32.3766,286700.0
2014-09-18 15:00:00,44.29,44.35,44.28,44.34,261500.0,32.3693,32.4131,32.362,32.4058,261500.0
2014-09-18 15:30:00,44.34,44.36,44.31,44.32,656700.0,32.4058,32.4204,32.3839,32.3912,656700.0
2014-09-19 09:30:00,44.43,44.5,44.3,44.34,1019900.0,32.4716,32.5228,32.3766,32.4058,1019900.0
2014-09-19 10:00:00,44.33,44.38,44.24,44.25,706300.0,32.3985,32.435,32.3327,32.34,706300.0
2014-09-19 10:30:00,44.24,44.24,44.08,44.11,756300.0,32.3327,32.3327,32.2158,32.2377,756300.0
2014-09-19 11:00:00,44.12,44.15,44.05,44.07,560200.0,32.245,32.267,32.1939,32.2085,560200.0
2014-09-19 11:30:00,44.06,44.07,43.89,43.99,990600.0,32.2012,32.2085,32.0769,32.15,990600.0
2014-09-19 12:00:00,43.99,44.0,43.86,43.95,1258200.0,32.15,32.1573,32.055,32.1208,1258200.0
2014-09-19 12:30:00,43.96,43.99,43.87,43.91,1088200.0,32.1281,32.15,32.0623,32.0916,1088200.0
2014-09-19 13:00:00,43.91,43.95,43.84,43.94,492600.0,32.0916,32.1208,32.0404,32.1135,492600.0
2014-09-19 13:30:00,43.94,44.02,43.94,43.98,272100.0,32.1135,32.1719,32.1135,32.1427,272100.0
2014-09-19 14:00:00,43.99,44.02,43.95,44.01,362600.0,32.15,32.1719,32.1208,32.1646,362600.0
2014-09-19 14:30:00,44.01,44.01,43.95,43.98,348100.0,32.1646,32.1646,32.1208,32.1427,348100.0
2014-09-19 15:00:00,43.99,44.02,43.98,43.98,380600.0,32.15,32.1719,32.1427,32.1427,380600.0
2014-09-19 15:30:00,43.99,44.02,43.96,43.97,919800.0,32.15,32.1719,32.1281,32.1354,919800.0
2014-09-22 09:30:00,43.64,43.67,43.49,43.55,1596500.0,31.8942,31.9161,31.7846,31.8284,1596500.0
2014-09-22 10:00:00,43.55,43.58,43.44,43.45,970100.0,31.8284,31.8504,31.7481,31.7554,970100.0
2014-09-22 10:30:00,43.46,43.46,43.36,43.4,584000.0,31.7627,31.7627,31.6896,31.7188,584000.0
2014-09-22 11:00:00,43.39,43.42,43.38,43.39,444800.0,31.7115,31.7334,31.7042,31.7115,444800.0
2014-09-22 11:30:00,43.39,43.4,43.31,43.33,283800.0,31.7115,31.7188,31.653,31.6677,283800.0
2014-09-22 12:00:00,43.33,43.34,43.25,43.27,316800.0,31.6677,31.675,31.6092,31.6238,316800.0
2014-09-22 12:30:00,43.28,43.29,43.2,43.25,593800.0,31.6311,31.6384,31.5726,31.6092,593800.0
2014-09-22 13:00:00,43.25,43.29,43.21,43.28,531200.0,31.6092,31.6384,31.58,31.6311,531200.0
2014-09-22 13:30:00,43.27,43.29,43.21,43.21,352300.0,31.6238,31.6384,31.58,31.58,352300.0
2014-09-22 14:00:00,43.21,43.25,43.14,43.16,533900.0,31.58,31.6092,31.5288,31.5434,533900.0
2014-09-22 14:30:00,43.16,43.21,43.15,43.21,354100.0,31.5434,31.58,31.5361,31.58,354100.0
2014-09-22 15:00:00,43.2,43.24,43.17,43.23,326700.0,31.5726,31.6019,31.5507,31.5946,326700.0
2014-09-22 15:30:00,43.23,43.38,43.23,43.32,637100.0,31.5946,31.7042,31.5946,31.6603,637100.0
2014-09-23 09:30:00,43.24,43.37,43.2,43.36,999900.0,31.6019,31.6969,31.5726,31.6896,999900.0
2014-09-23 10:00:00,43.36,43.4,43.3,43.3,771700.0,31.6896,31.7188,31.6457,31.6457,771700.0
2014-09-23 10:30:00,43.3,43.31,43.21,43.23,689200.0,31.6457,31.653,31.58,31.5946,689200.0
2014-09-23 11:00:00,43.23,43.25,43.12,43.12,548400.0,31.5946,31.6092,31.5142,31.5142,548400.0
2014-09-23 11:30:00,43.12,43.2,43.11,43.12,459100.0,31.5142,31.5726,31.5069,31.5142,459100.0
2014-09-23 12:00:00,43.12,43.15,43.02,43.04,716300.0,31.5142,31.5361,31.4411,31.4557,716300.0
2014-09-23 12:30:00,43.03,43.12,43.03,43.07,522600.0,31.4484,31.5142,31.4484,31.4776,522600.0
2014-09-23 13:00:00,43.06,43.1,43.01,43.08,577200.0,31.4703,31.4996,31.4338,31.4849,577200.0
2014-09-23 13:30:00,43.09,43.14,43.03,43.04,693700.0,31.4923,31.5288,31.4484,31.4557,693700.0
2014-09-23 14:00:00,43.04,43.09,42.99,43.03,461800.0,31.4557,31.4923,31.4192,31.4484,461800.0
2014-09-23 14:30:00,43.03,43.09,43.01,43.08,742500.0,31.4484,31.4923,31.4338,31.4849,742500.0
2014-09-23 15:00:00,43.08,43.13,43.04,43.13,505500.0,31.4849,31.5215,31.4557,31.5215,505500.0
2014-09-23 15:30:00,43.13,43.19,43.04,43.05,1241300.0,31.5215,31.5653,31.4557,31.463,1241300.0
2014-09-24 09:30:00,42.87,42.9,42.76,42.8,914400.0,31.6545,31.6766,31.5733,31.6028,914400.0
2014-09-24 10:00:00,42.79,42.81,42.7,42.8,626900.0,31.5954,31.6102,31.529,31.6028,626900.0
2014-09-24 10:30:00,42.8,42.89,42.79,42.86,500000.0,31.6028,31.6693,31.5954,31.6471,500000.0
2014-09-24 11:00:00,42.87,43.0,42.85,42.99,826300.0,31.6545,31.7505,31.6397,31.7431,826300.0
2014-09-24 11:30:00,42.98,43.05,42.98,43.04,576500.0,31.7357,31.7874,31.7357,31.78,576500.0
2014-09-24 12:00:00,43.04,43.07,43.0,43.03,350500.0,31.78,31.8022,31.7505,31.7726,350500.0
2014-09-24 12:30:00,43.04,43.05,43.01,43.04,448600.0,31.78,31.7874,31.7579,31.78,448600.0
2014-09-24 13:00:00,43.04,43.1,43.04,43.09,471300.0,31.78,31.8243,31.78,31.8169,471300.0
2014-09-24 13:30:00,43.1,43.2,43.08,43.18,13007000.0,31.8243,31.8982,31.8095,31.8834,13007000.0
2014-09-24 14:00:00,43.18,43.19,43.1,43.18,1222400.0,31.8834,31.8908,31.8243,31.8834,1222400.0
2014-09-24 14:30:00,43.17,43.28,43.16,43.27,565500.0,31.876,31.9572,31.8686,31.9498,565500.0
2014-09-24 15:00:00,43.27,43.31,43.25,43.26,576500.0,31.9498,31.9794,31.9351,31.9425,576500.0
2014-09-24 15:30:00,43.26,43.28,43.19,43.25,2370200.0,31.9425,31.9572,31.8908,31.9351,2370200.0
2014-09-25 09:30:00,42.57,42.58,42.46,42.48,1681300.0,31.433,31.4404,31.3518,31.3665,1681300.0
2014-09-25 10:00:00,42.49,42.53,42.42,42.44,962100.0,31.3739,31.4034,31.3222,31.337,962100.0
2014-09-25 10:30:00,42.44,42.45,42.26,42.32,1216100.0,31.337,31.3444,31.2041,31.2484,1216100.0
2014-09-25 11:00:00,42.33,42.36,42.26,42.36,540000.0,31.2558,31.2779,31.2041,31.2779,540000.0
2014-09-25 11:30:00,42.36,42.37,42.29,42.31,619900.0,31.2779,31.2853,31.2262,31.241,619900.0
2014-09-25 12:00:00,42.32,42.33,42.18,42.19,672400.0,31.2484,31.2558,31.145,31.1524,672400.0
2014-09-25 12:30:00,42.19,42.3,42.18,42.22,454900.0,31.1524,31.2336,31.145,31.1745,454900.0
2014-09-25 13:00:00,42.21,42.26,42.16,42.26,680900.0,31.1672,31.2041,31.1302,31.2041,680900.0
2014-09-25 13:30:00,42.26,42.26,42.15,42.18,325200.0,31.2041,31.2041,31.1229,31.145,325200.0
2014-09-25 14:00:00,42.17,42.23,42.16,42.2,568400.0,31.1376,31.1819,31.1302,31.1598,568400.0
2014-09-25 14:30:00,42.21,42.28,42.19,42.22,605500.0,31.1672,31.2188,31.1524,31.1745,605500.0
2014-09-25 15:00:00,42.22,42.23,42.17,42.21,428100.0,31.1745,31.1819,31.1376,31.1672,428100.0
2014-09-25 15:30:00,42.2,42.3,42.19,42.25,1301700.0,31.1598,31.2336,31.1524,31.1967,1301700.0
2014-09-26 09:30:00,42.3,42.42,42.25,42.35,982400.0,31.2336,31.3222,31.1967,31.2705,982400.0
2014-09-26 10:00:00,42.35,42.41,42.31,42.34,1299800.0,31.2705,31.3148,31.241,31.2631,1299800.0
2014-09-26 10:30:00,42.35,42.39,42.31,42.37,925700.0,31.2705,31.3001,31.241,31.2853,925700.0
2014-09-26 11:00:00,42.38,42.42,42.37,42.37,623500.0,31.2927,31.3222,31.2853,31.2853,623500.0
2014-09-26 11:30:00,42.37,42.4,42.35,42.39,442400.0,31.2853,31.3074,31.2705,31.3001,442400.0
2014-09-26 12:00:00,42.38,42.47,42.37,42.47,399800.0,31.2927,31.3591,31.2853,31.3591,399800.0
2014-09-26 12:30:00,42.47,42.51,42.46,42.51,351900.0,31.3591,31.3887,31.3518,31.3887,351900.0
2014-09-26 13:00:00,42.51,42.53,42.49,42.51,745000.0,31.3887,31.4034,31.3739,31.3887,745000.0
2014-09-26 13:30:00,42.51,42.55,42.48,42.54,471000.0,31.3887,31.4182,31.3665,31.4108,471000.0
2014-09-26 14:00:00,42.53,42.65,42.53,42.62,1091200.0,31.4034,31.492,31.4034,31.4699,1091200.0
2014-09-26 14:30:00,42.63,42.7,42.61,42.62,601100.0,31.4773,31.529,31.4625,31.4699,601100.0
2014-09-26 15:00:00,42.62,42.65,42.58,42.59,448500.0,31.4699,31.492,31.4404,31.4477,448500.0
2014-09-26 15:30:00,42.59,42.6,42.51,42.51,1576200.0,31.4477,31.4551,31.3887,31.3887,1576200.0
2014-09-29 09:30:00,41.52,41.67,41.44,41.57,1958100.0,30.6577,30.7684,30.5986,30.6946,1958100.0
2014-09-29 10:00:00,41.57,41.69,41.55,41.62,758300.0,30.6946,30.7832,30.6798,30.7315,758300.0
2014-09-29 10:30:00,41.62,41.74,41.62,41.69,629000.0,30.7315,30.8201,30.7315,30.7832,629000.0
2014-09-29 11:00:00,41.69,41.79,41.66,41.76,593700.0,30.7832,30.857,30.761,30.8349,593700.0
2014-09-29 11:30:00,41.76,41.83,41.75,41.82,475300.0,30.8349,30.8866,30.8275,30.8792,475300.0
2014-09-29 12:00:00,41.82,41.83,41.69,41.71,990700.0,30.8792,30.8866,30.7832,30.798,990700.0
2014-09-29 12:30:00,41.71,41.73,41.68,41.68,316800.0,30.798,30.8127,30.7758,30.7758,316800.0
2014-09-29 13:00:00,41.69,41.72,41.65,41.7,373300.0,30.7832,30.8053,30.7537,30.7906,373300.0
2014-09-29 13:30:00,41.7,41.73,41.65,41.67,415600.0,30.7906,30.8127,30.7537,30.7684,415600.0
2014-09-29 14:00:00,41.68,41.71,41.58,41.61,455400.0,30.7758,30.798,30.702,30.7241,455400.0
2014-09-29 14:30:00,41.6,41.71,41.6,41.69,412200.0,30.7167,30.798,30.7167,30.7832,412200.0
2014-09-29 15:00:00,41.69,41.76,41.67,41.73,715900.0,30.7832,30.8349,30.7684,30.8127,715900.0
2014-09-29 15:30:00,41.73,41.75,41.62,41.64,1198300.0,30.8127,30.8275,30.7315,30.7463,1198300.0
2014-09-30 09:30:00,41.55,41.55,41.43,41.52,1819000.0,30.6798,30.6798,30.5912,30.6577,1819000.0
2014-09-30 10:00:00,41.52,41.56,41.47,41.55,1197700.0,30.6577,30.6872,30.6208,30.6798,1197700.0
2014-09-30 10:30:00,41.55,41.65,41.55,41.64,624300.0,30.6798,30.7537,30.6798,30.7463,624300.0
2014-09-30 11:00:00,41.63,41.72,41.62,41.69,592100.0,30.7389,30.8053,30.7315,30.7832,592100.0
2014-09-30 11:30:00,41.7,41.7,41.6,41.64,2005600.0,30.7906,30.7906,30.7167,30.7463,2005600.0
2014-09-30 12:00:00,41.64,41.67,41.57,41.59,1173000.0,30.7463,30.7684,30.6946,30.7094,1173000.0
2014-09-30 12:30:00,41.58,41.63,41.52,41.63,520900.0,30.702,30.7389,30.6577,30.7389,520900.0
2014-09-30 13:00:00,41.62,41.68,41.59,41.6,498700.0,30.7315,30.7758,30.7094,30.7167,498700.0
2014-09-30 13:30:00,41.59,41.62,41.51,41.56,489200.0,30.7094,30.7315,30.6503,30.6872,489200.0
2014-09-30 14:00:00,41.56,41.66,41.54,41.66,585500.0,30.6872,30.761,30.6724,30.761,585500.0
2014-09-30 14:30:00,41.65,41.71,41.63,41.68,719100.0,30.7537,30.798,30.7389,30.7758,719100.0
2014-09-30 15:00:00,41.68,41.76,41.65,41.71,835600.0,30.7758,30.8349,30.7537,30.798,835600.0
2014-09-30 15:30:00,41.72,41.78,41.68,41.73,3445000.0,30.8053,30.8497,30.7758,30.8127,3445000.0
2014-10-01 09:30:00,41.57,41.57,41.35,41.45,2518300.0,30.6946,30.6946,30.5321,30.606,2518300.0
2014-10-01 10:00:00,41.45,41.52,41.39,41.48,1389100.0,30.606,30.6577,30.5617,30.6281,1389100.0
2014-10-01 10:30:00,41.49,41.49,41.35,41.4,1307600.0,30.6355,30.6355,30.5321,30.5691,1307600.0
2014-10-01 11:00:00,41.41,41.44,41.29,41.3,1210700.0,30.5764,30.5986,30.4878,30.4952,1210700.0
2014-10-01 11:30:00,41.29,41.3,41.19,41.19,864900.0,30.4878,30.4952,30.414,30.414,864900.0
2014-10-01 12:00:00,41.19,41.22,41.11,41.21,1194800.0,30.414,30.4362,30.3549,30.4288,1194800.0
2014-10-01 12:30:00,41.21,41.21,41.03,41.03,815400.0,30.4288,30.4288,30.2959,30.2959,815400.0
2014-10-01 13:00:00,41.04,41.09,41.0,41.08,718700.0,30.3032,30.3402,30.2737,30.3328,718700.0
2014-10-01 13:30:00,41.08,41.09,40.94,41.0,713700.0,30.3328,30.3402,30.2294,30.2737,713700.0
2014-10-01 14:00:00,41.0,41.1,40.97,41.08,611000.0,30.2737,30.3475,30.2516,30.3328,611000.0
2014-10-01 14:30:00,41.08,41.1,40.95,40.97,640700.0,30.3328,30.3475,30.2368,30.2516,640700.0
2014-10-01 15:00:00,40.97,40.98,40.88,40.96,897900.0,30.2516,30.2589,30.1851,30.2442,897900.0
2014-10-01 15:30:00,40.96,41.02,40.89,40.92,1912400.0,30.2442,30.2885,30.1925,30.2146,1912400.0
2014-10-02 09:30:00,41.0,41.13,40.98,41.0,1513200.0,30.2737,30.3697,30.2589,30.2737,1513200.0
2014-10-02 10:00:00,41.0,41.0,40.87,40.97,1148900.0,30.2737,30.2737,30.1777,30.2516,1148900.0
2014-10-02 10:30:00,40.97,40.97,40.81,40.82,598400.0,30.2516,30.2516,30.1334,30.1408,598400.0
2014-10-02 11:00:00,40.82,40.86,40.73,40.75,884100.0,30.1408,30.1703,30.0743,30.0891,884100.0
2014-10-02 11:30:00,40.75,40.76,40.53,40.65,872100.0,30.0891,30.0965,29.9267,30.0153,872100.0
2014-10-02 12:00:00,40.65,40.8,40.65,40.74,497500.0,30.0153,30.126,30.0153,30.0817,497500.0
2014-10-02 12:30:00,40.74,40.86,40.66,40.86,451700.0,30.0817,30.1703,30.0227,30.1703,451700.0
2014-10-02 13:00:00,40.86,41.0,40.81,41.0,648800.0,30.1703,30.2737,30.1334,30.2737,648800.0
2014-10-02 13:30:00,40.99,41.06,40.92,41.01,625800.0,30.2663,30.318,30.2146,30.2811,625800.0
2014-10-02 14:00:00,41.01,41.26,41.01,41.25,1172000.0,30.2811,30.4657,30.2811,30.4583,1172000.0
2014-10-02 14:30:00,41.26,41.4,41.19,41.38,1564900.0,30.4657,30.5691,30.414,30.5543,1564900.0
2014-10-02 15:00:00,41.37,41.37,41.17,41.23,1468400.0,30.5469,30.5469,30.3992,30.4435,1468400.0
2014-10-02 15:30:00,41.23,41.23,41.13,41.15,1631800.0,30.4435,30.4435,30.3697,30.3845,1631800.0
2014-10-03 09:30:00,41.25,41.37,41.21,41.29,1640900.0,30.4583,30.5469,30.4288,30.4878,1640900.0
2014-10-03 10:00:00,41.29,41.35,41.17,41.18,946700.0,30.4878,30.5321,30.3992,30.4066,946700.0
2014-10-03 10:30:00,41.18,41.21,41.13,41.18,916700.0,30.4066,30.4288,30.3697,30.4066,916700.0
2014-10-03 11:00:00,41.18,41.32,41.18,41.32,659700.0,30.4066,30.51,30.4066,30.51,659700.0
2014-10-03 11:30:00,41.32,41.34,41.25,41.3,503200.0,30.51,30.5248,30.4583,30.4952,503200.0
2014-10-03 12:00:00,41.3,41.48,41.27,41.48,544000.0,30.4952,30.6281,30.4731,30.6281,544000.0
2014-10-03 12:30:00,41.48,41.56,41.45,41.51,774500.0,30.6281,30.6872,30.606,30.6503,774500.0
2014-10-03 13:00:00,41.51,41.51,41.39,41.42,591900.0,30.6503,30.6503,30.5617,30.5838,591900.0
2014-10-03 13:30:00,41.42,41.46,41.37,41.43,353600.0,30.5838,30.6134,30.5469,30.5912,353600.0
2014-10-03 14:00:00,41.44,41.52,41.43,41.51,350400.0,30.5986,30.6577,30.5912,30.6503,350400.0
2014-10-03 14:30:00,41.51,41.52,41.46,41.52,513900.0,30.6503,30.6577,30.6134,30.6577,513900.0
2014-10-03 15:00:00,41.51,41.56,41.47,41.55,635900.0,30.6503,30.6872,30.6208,30.6798,635900.0
2014-10-03 15:30:00,41.55,41.61,41.51,41.52,1519600.0,30.6798,30.7241,30.6503,30.6577,1519600.0
2014-10-06 09:30:00,42.49,42.53,42.38,42.5,2893400.0,31.3739,31.4034,31.2927,31.3813,2893400.0
2014-10-06 10:00:00,42.5,42.54,42.32,42.36,2449400.0,31.3813,31.4108,31.2484,31.2779,2449400.0
2014-10-06 10:30:00,42.36,42.38,42.25,42.27,813700.0,31.2779,31.2927,31.1967,31.2115,813700.0
2014-10-06 11:00:00,42.27,42.38,42.25,42.35,694700.0,31.2115,31.2927,31.1967,31.2705,694700.0
2014-10-06 11:30:00,42.36,42.4,42.27,42.35,497400.0,31.2779,31.3074,31.2115,31.2705,497400.0
2014-10-06 12:00:00,42.35,42.37,42.26,42.28,462700.0,31.2705,31.2853,31.2041,31.2188,462700.0
2014-10-06 12:30:00,42.28,42.28,42.17,42.21,553400.0,31.2188,31.2188,31.1376,31.1672,553400.0
2014-10-06 13:00:00,42.2,42.31,42.18,42.3,829800.0,31.1598,31.241,31.145,31.2336,829800.0
2014-10-06 13:30:00,42.3,42.33,42.25,42.3,806300.0,31.2336,31.2558,31.1967,31.2336,806300.0
2014-10-06 14:00:00,42.3,42.35,42.23,42.3,447800.0,31.2336,31.2705,31.1819,31.2336,447800.0
2014-10-06 14:30:00,42.29,42.34,42.27,42.28,823900.0,31.2262,31.2631,31.2115,31.2188,823900.0
2014-10-06 15:00:00,42.29,42.35,42.25,42.31,640300.0,31.2262,31.2705,31.1967,31.241,640300.0
2014-10-06 15:30:00,42.31,42.35,42.22,42.23,1196700.0,31.241,31.2705,31.1745,31.1819,1196700.0
2014-10-07 09:30:00,42.24,42.24,42.04,42.11,1455000.0,31.1893,31.1893,31.0416,31.0933,1455000.0
2014-10-07 10:00:00,42.11,42.14,42.08,42.14,986500.0,31.0933,31.1155,31.0712,31.1155,986500.0
2014-10-07 10:30:00,42.15,42.27,42.15,42.19,496700.0,31.1229,31.2115,31.1229,31.1524,496700.0
2014-10-07 11:00:00,42.19,42.21,42.09,42.1,798700.0,31.1524,31.1672,31.0785,31.0859,798700.0
2014-10-07 11:30:00,42.1,42.18,42.07,42.14,481300.0,31.0859,31.145,31.0638,31.1155,481300.0
2014-10-07 12:00:00,42.13,42.16,42.09,42.11,680400.0,31.1081,31.1302,31.0785,31.0933,680400.0
2014-10-07 12:30:00,42.11,42.14,42.04,42.04,393500.0,31.0933,31.1155,31.0416,31.0416,393500.0
2014-10-07 13:00:00,42.04,42.1,42.0,42.1,521400.0,31.0416,31.0859,31.0121,31.0859,521400.0
2014-10-07 13:30:00,42.09,42.11,42.04,42.05,421000.0,31.0785,31.0933,31.0416,31.049,421000.0
2014-10-07 14:00:00,42.05,42.12,42.0,42.01,498800.0,31.049,31.1007,31.0121,31.0195,498800.0
2014-10-07 14:30:00,42.01,42.01,41.92,41.94,485000.0,31.0195,31.0195,30.953,30.9678,485000.0
2014-10-07 15:00:00,41.94,41.98,41.84,41.91,663700.0,30.9678,30.9973,30.894,30.9456,663700.0
2014-10-07 15:30:00,41.91,41.96,41.83,41.83,768400.0,30.9456,30.9826,30.8866,30.8866,768400.0
2014-10-08 09:30:00,41.92,42.04,41.82,41.83,1176100.0,30.953,31.0416,30.8792,30.8866,1176100.0
2014-10-08 10:00:00,41.83,41.86,41.69,41.74,1504700.0,30.8866,30.9087,30.7832,30.8201,1504700.0
2014-10-08 10:30:00,41.74,41.77,41.52,41.53,3530000.0,30.8201,30.8423,30.6577,30.6651,3530000.0
2014-10-08 11:00:00,41.53,41.62,41.46,41.61,898200.0,30.6651,30.7315,30.6134,30.7241,898200.0
2014-10-08 11:30:00,41.61,41.64,41.51,41.61,915400.0,30.7241,30.7463,30.6503,30.7241,915400.0
2014-10-08 12:00:00,41.61,41.67,41.57,41.57,2202100.0,30.7241,30.7684,30.6946,30.6946,2202100.0
2014-10-08 12:30:00,41.57,41.61,41.5,41.54,369300.0,30.6946,30.7241,30.6429,30.6724,369300.0
2014-10-08 13:00:00,41.54,41.62,41.53,41.59,532900.0,30.6724,30.7315,30.6651,30.7094,532900.0
2014-10-08 13:30:00,41.59,41.66,41.57,41.64,1200900.0,30.7094,30.761,30.6946,30.7463,1200900.0
2014-10-08 14:00:00,41.63,42.2,41.62,42.2,2640100.0,30.7389,31.1598,30.7315,31.1598,2640100.0
2014-10-08 14:30:00,42.21,42.41,42.21,42.41,2278500.0,31.1672,31.3148,31.1672,31.3148,2278500.0
2014-10-08 15:00:00,42.41,42.55,42.41,42.53,1165100.0,31.3148,31.4182,31.3148,31.4034,1165100.0
2014-10-08 15:30:00,42.54,42.58,42.46,42.48,1026400.0,31.4108,31.4404,31.3518,31.3665,1026400.0
2014-10-09 09:30:00,42.37,42.38,42.17,42.19,1019400.0,31.2853,31.2927,31.1376,31.1524,1019400.0
2014-10-09 10:00:00,42.19,42.22,42.12,42.18,855000.0,31.1524,31.1745,31.1007,31.145,855000.0
2014-10-09 10:30:00,42.17,42.2,42.03,42.18,1311600.0,31.1376,31.1598,31.0342,31.145,1311600.0
2014-10-09 11:00:00,42.18,42.26,42.11,42.11,1359700.0,31.145,31.2041,31.0933,31.0933,1359700.0
2014-10-09 11:30:00,42.12,42.13,41.94,41.97,4537100.0,31.1007,31.1081,30.9678,30.9899,4537100.0
2014-10-09 12:00:00,41.97,42.01,41.82,41.83,865300.0,30.9899,31.0195,30.8792,30.8866,865300.0
2014-10-09 12:30:00,41.82,42.02,41.78,42.0,1002500.0,30.8792,31.0269,30.8497,31.0121,1002500.0
2014-10-09 13:00:00,42.0,42.0,41.81,41.94,902200.0,31.0121,31.0121,30.8718,30.9678,902200.0
2014-10-09 13:30:00,41.93,42.06,41.83,41.92,916500.0,30.9604,31.0564,30.8866,30.953,916500.0
2014-10-09 14:00:00,41.92,41.93,41.81,41.82,773300.0,30.953,30.9604,30.8718,30.8792,773300.0
2014-10-09 14:30:00,41.81,41.94,41.77,41.84,709500.0,30.8718,30.9678,30.8423,30.894,709500.0
2014-10-09 15:00:00,41.83,41.97,41.8,41.96,816100.0,30.8866,30.9899,30.8644,30.9826,816100.0
2014-10-09 15:30:00,41.96,42.02,41.83,41.89,1428300.0,30.9826,31.0269,30.8866,30.9309,1428300.0
2014-10-10 09:30:00,41.56,41.58,41.35,41.4,2063700.0,30.6872,30.702,30.5321,30.5691,2063700.0
2014-10-10 10:00:00,41.4,41.42,41.11,41.12,1315900.0,30.5691,30.5838,30.3549,30.3623,1315900.0
2014-10-10 10:30:00,41.12,41.23,41.05,41.13,1448000.0,30.3623,30.4435,30.3106,30.3697,1448000.0
2014-10-10 11:00:00,41.14,41.24,41.08,41.1,1268500.0,30.3771,30.4509,30.3328,30.3475,1268500.0
2014-10-10 11:30:00,41.1,41.23,41.03,41.16,962100.0,30.3475,30.4435,30.2959,30.3919,962100.0
2014-10-10 12:00:00,41.17,41.34,41.16,41.28,930300.0,30.3992,30.5248,30.3919,30.4805,930300.0
2014-10-10 12:30:00,41.28,41.43,41.28,41.34,980400.0,30.4805,30.5912,30.4805,30.5248,980400.0
2014-10-10 13:00:00,41.35,41.37,41.22,41.24,632900.0,30.5321,30.5469,30.4362,30.4509,632900.0
2014-10-10 13:30:00,41.23,41.37,41.22,41.3,591100.0,30.4435,30.5469,30.4362,30.4952,591100.0
2014-10-10 14:00:00,41.31,41.35,41.24,41.29,435300.0,30.5026,30.5321,30.4509,30.4878,435300.0
2014-10-10 14:30:00,41.29,41.3,41.18,41.18,580800.0,30.4878,30.4952,30.4066,30.4066,580800.0
2014-10-10 15:00:00,41.18,41.19,41.05,41.09,1051600.0,30.4066,30.414,30.3106,30.3402,1051600.0
2014-10-10 15:30:00,41.09,41.1,40.91,40.92,1463200.0,30.3402,30.3475,30.2073,30.2146,1463200.0
2014-10-13 09:30:00,41.66,41.87,41.57,41.68,2098300.0,30.761,30.9161,30.6946,30.7758,2098300.0
2014-10-13 10:00:00,41.68,41.75,41.59,41.6,1149900.0,30.7758,30.8275,30.7094,30.7167,1149900.0
2014-10-13 10:30:00,41.59,41.72,41.53,41.67,1678700.0,30.7094,30.8053,30.6651,30.7684,1678700.0
2014-10-13 11:00:00,41.67,41.76,41.62,41.66,1113200.0,30.7684,30.8349,30.7315,30.761,1113200.0
2014-10-13 11:30:00,41.67,41.79,41.66,41.72,763600.0,30.7684,30.857,30.761,30.8053,763600.0
2014-10-13 12:00:00,41.72,41.83,41.68,41.83,595000.0,30.8053,30.8866,30.7758,30.8866,595000.0
2014-10-13 12:30:00,41.83,41.91,41.8,41.84,704000.0,30.8866,30.9456,30.8644,30.894,704000.0
2014-10-13 13:00:00,41.85,41.94,41.82,41.93,531800.0,30.9013,30.9678,30.8792,30.9604,531800.0
2014-10-13 13:30:00,41.93,41.98,41.85,41.93,520900.0,30.9604,30.9973,30.9013,30.9604,520900.0
2014-10-13 14:00:00,41.93,42.01,41.88,42.01,434700.0,30.9604,31.0195,30.9235,31.0195,434700.0
2014-10-13 14:30:00,42.0,42.01,41.83,41.85,447900.0,31.0121,31.0195,30.8866,30.9013,447900.0
2014-10-13 15:00:00,41.85,41.89,41.77,41.81,692500.0,30.9013,30.9309,30.8423,30.8718,692500.0
2014-10-13 15:30:00,41.8,41.8,41.41,41.44,2247100.0,30.8644,30.8644,30.5764,30.5986,2247100.0
2014-10-14 09:30:00,41.49,41.58,41.3,41.35,3479600.0,30.6355,30.702,30.4952,30.5321,3479600.0
2014-10-14 10:00:00,41.35,41.48,41.32,41.37,1577700.0,30.5321,30.6281,30.51,30.5469,1577700.0
2014-10-14 10:30:00,41.38,41.64,41.34,41.61,1917500.0,30.5543,30.7463,30.5248,30.7241,1917500.0
2014-10-14 11:00:00,41.61,41.77,41.6,41.71,2286000.0,30.7241,30.8423,30.7167,30.798,2286000.0
2014-10-14 11:30:00,41.71,41.87,41.67,41.86,1610100.0,30.798,30.9161,30.7684,30.9087,1610100.0
2014-10-14 12:00:00,41.86,41.91,41.8,41.83,883300.0,30.9087,30.9456,30.8644,30.8866,883300.0
2014-10-14 12:30:00,41.83,41.85,41.75,41.8,706100.0,30.8866,30.9013,30.8275,30.8644,706100.0
2014-10-14 13:00:00,41.81,41.88,41.75,41.76,678500.0,30.8718,30.9235,30.8275,30.8349,678500.0
2014-10-14 13:30:00,41.76,41.79,41.65,41.75,1396100.0,30.8349,30.857,30.7537,30.8275,1396100.0
2014-10-14 14:00:00,41.75,41.79,41.62,41.63,1203000.0,30.8275,30.857,30.7315,30.7389,1203000.0
2014-10-14 14:30:00,41.63,41.69,41.52,41.61,1446900.0,30.7389,30.7832,30.6577,30.7241,1446900.0
2014-10-14 15:00:00,41.61,41.66,41.43,41.57,1705000.0,30.7241,30.761,30.5912,30.6946,1705000.0
2014-10-14 15:30:00,41.57,41.7,41.52,41.6,1805200.0,30.6946,30.7906,30.6577,30.7167,1805200.0
2014-10-15 09:30:00,40.91,41.2,40.74,40.99,3134700.0,30.2073,30.4214,30.0817,30.2663,3134700.0
2014-10-15 10:00:00,40.99,41.13,40.99,41.04,1026500.0,30.2663,30.3697,30.2663,30.3032,1026500.0
2014-10-15 10:30:00,41.04,41.06,40.85,40.89,907000.0,30.3032,30.318,30.163,30.1925,907000.0
2014-10-15 11:00:00,40.88,40.99,40.78,40.79,1176700.0,30.1851,30.2663,30.1113,30.1187,1176700.0
2014-10-15 11:30:00,40.79,40.84,40.62,40.77,1313700.0,30.1187,30.1556,29.9931,30.1039,1313700.0
2014-10-15 12:00:00,40.78,40.78,40.57,40.65,818400.0,30.1113,30.1113,29.9562,30.0153,818400.0
2014-10-15 12:30:00,40.64,40.7,40.37,40.38,1584400.0,30.0079,30.0522,29.8085,29.8159,1584400.0
2014-10-15 13:00:00,40.38,40.46,40.14,40.17,1386000.0,29.8159,29.875,29.6387,29.6609,1386000.0
2014-10-15 13:30:00,40.18,40.4,40.15,40.32,2936200.0,29.6682,29.8307,29.6461,29.7716,2936200.0
2014-10-15 14:00:00,40.32,40.59,40.25,40.56,1071700.0,29.7716,29.971,29.7199,29.9488,1071700.0
2014-10-15 14:30:00,40.55,40.77,40.52,40.7,1284600.0,29.9414,30.1039,29.9193,30.0522,1284600.0
2014-10-15 15:00:00,40.7,40.95,40.66,40.94,1662200.0,30.0522,30.2368,30.0227,30.2294,1662200.0
2014-10-15 15:30:00,40.94,41.21,40.88,41.03,3427800.0,30.2294,30.4288,30.1851,30.2959,3427800.0
2014-10-16 09:30:00,40.09,40.53,40.0,40.52,2370700.0,29.6018,29.9267,29.5353,29.9193,2370700.0
2014-10-16 10:00:00,40.53,40.6,40.18,40.45,3087500.0,29.9267,29.9784,29.6682,29.8676,3087500.0
2014-10-16 10:30:00,40.46,40.8,40.4,40.65,1392700.0,29.875,30.126,29.8307,30.0153,1392700.0
2014-10-16 11:00:00,40.65,40.8,40.54,40.79,1883400.0,30.0153,30.126,29.9341,30.1187,1883400.0
2014-10-16 11:30:00,40.79,40.85,40.52,40.59,981300.0,30.1187,30.163,29.9193,29.971,981300.0
2014-10-16 12:00:00,40.59,40.79,40.54,40.66,1050000.0,29.971,30.1187,29.9341,30.0227,1050000.0
2014-10-16 12:30:00,40.66,40.88,40.63,40.86,646300.0,30.0227,30.1851,30.0005,30.1703,646300.0
2014-10-16 13:00:00,40.86,41.01,40.84,40.98,891300.0,30.1703,30.2811,30.1556,30.2589,891300.0
2014-10-16 13:30:00,40.97,41.1,40.79,40.83,1339800.0,30.2516,30.3475,30.1187,30.1482,1339800.0
2014-10-16 14:00:00,40.82,40.89,40.65,40.71,967500.0,30.1408,30.1925,30.0153,30.0596,967500.0
2014-10-16 14:30:00,40.71,40.75,40.55,40.6,707600.0,30.0596,30.0891,29.9414,29.9784,707600.0
2014-10-16 15:00:00,40.61,40.77,40.55,40.71,786100.0,29.9857,30.1039,29.9414,30.0596,786100.0
2014-10-16 15:30:00,40.71,40.72,40.57,40.62,2552100.0,30.0596,30.067,29.9562,29.9931,2552100.0
2014-10-17 09:30:00,40.9,41.17,40.9,41.1,2009400.0,30.1999,30.3992,30.1999,30.3475,2009400.0
2014-10-17 10:00:00,41.1,41.23,41.06,41.23,1821000.0,30.3475,30.4435,30.318,30.4435,1821000.0
2014-10-17 10:30:00,41.23,41.24,41.14,41.19,858500.0,30.4435,30.4509,30.3771,30.414,858500.0
2014-10-17 11:00:00,41.2,41.35,41.18,41.29,797800.0,30.4214,30.5321,30.4066,30.4878,797800.0
2014-10-17 11:30:00,41.28,41.44,41.27,41.38,949800.0,30.4805,30.5986,30.4731,30.5543,949800.0
2014-10-17 12:00:00,41.38,41.43,41.34,41.39,1360000.0,30.5543,30.5912,30.5248,30.5617,1360000.0
2014-10-17 12:30:00,41.4,41.43,41.3,41.35,894500.0,30.5691,30.5912,30.4952,30.5321,894500.0
2014-10-17 13:00:00,41.35,41.37,41.22,41.23,672500.0,30.5321,30.5469,30.4362,30.4435,672500.0
2014-10-17 13:30:00,41.22,41.28,41.19,41.24,447300.0,30.4362,30.4805,30.414,30.4509,447300.0
2014-10-17 14:00:00,41.23,41.23,41.0,41.06,958200.0,30.4435,30.4435,30.2737,30.318,958200.0
2014-10-17 14:30:00,41.06,41.16,41.04,41.09,732000.0,30.318,30.3919,30.3032,30.3402,732000.0
2014-10-17 15:00:00,41.1,41.16,40.97,41.13,853400.0,30.3475,30.3919,30.2516,30.3697,853400.0
2014-10-17 15:30:00,41.13,41.21,41.1,41.15,1326400.0,30.3697,30.4288,30.3475,30.3845,1326400.0
2014-10-20 09:30:00,41.03,41.16,40.97,41.15,1199900.0,30.2959,30.3919,30.2516,30.3845,1199900.0
2014-10-20 10:00:00,41.15,41.2,41.11,41.16,848400.0,30.3845,30.4214,30.3549,30.3919,848400.0
2014-10-20 10:30:00,41.17,41.25,41.15,41.16,2678300.0,30.3992,30.4583,30.3845,30.3919,2678300.0
2014-10-20 11:00:00,41.16,41.23,41.12,41.18,873700.0,30.3919,30.4435,30.3623,30.4066,873700.0
2014-10-20 11:30:00,41.18,41.19,41.14,41.17,978700.0,30.4066,30.414,30.3771,30.3992,978700.0
2014-10-20 12:00:00,41.18,41.19,41.12,41.12,1010400.0,30.4066,30.414,30.3623,30.3623,1010400.0
2014-10-20 12:30:00,41.12,41.13,41.04,41.05,513400.0,30.3623,30.3697,30.3032,30.3106,513400.0
2014-10-20 13:00:00,41.05,41.13,41.03,41.11,552500.0,30.3106,30.3697,30.2959,30.3549,552500.0
2014-10-20 13:30:00,41.12,41.16,41.09,41.14,346700.0,30.3623,30.3919,30.3402,30.3771,346700.0
2014-10-20 14:00:00,41.13,41.23,41.09,41.13,501100.0,30.3697,30.4435,30.3402,30.3697,501100.0
2014-10-20 14:30:00,41.13,41.2,41.12,41.16,304800.0,30.3697,30.4214,30.3623,30.3919,304800.0
2014-10-20 15:00:00,41.16,41.19,41.14,41.17,836100.0,30.3919,30.414,30.3771,30.3992,836100.0
2014-10-20 15:30:00,41.17,41.24,41.13,41.17,1050800.0,30.3992,30.4509,30.3697,30.3992,1050800.0
2014-10-21 09:30:00,41.05,41.38,41.05,41.35,1376700.0,30.3106,30.5543,30.3106,30.5321,1376700.0
2014-10-21 10:00:00,41.35,41.43,41.34,41.38,809100.0,30.5321,30.5912,30.5248,30.5543,809100.0
2014-10-21 10:30:00,41.38,41.49,41.36,41.46,855200.0,30.5543,30.6355,30.5395,30.6134,855200.0
2014-10-21 11:00:00,41.46,41.49,41.44,41.49,581500.0,30.6134,30.6355,30.5986,30.6355,581500.0
2014-10-21 11:30:00,41.48,41.56,41.45,41.48,827800.0,30.6281,30.6872,30.606,30.6281,827800.0
2014-10-21 12:00:00,41.48,41.49,41.42,41.44,388300.0,30.6281,30.6355,30.5838,30.5986,388300.0
2014-10-21 12:30:00,41.44,41.48,41.32,41.34,1926900.0,30.5986,30.6281,30.51,30.5248,1926900.0
2014-10-21 13:00:00,41.33,41.35,41.24,41.26,592100.0,30.5174,30.5321,30.4509,30.4657,592100.0
2014-10-21 13:30:00,41.27,41.36,41.26,41.33,689700.0,30.4731,30.5395,30.4657,30.5174,689700.0
2014-10-21 14:00:00,41.32,41.38,41.3,41.38,548800.0,30.51,30.5543,30.4952,30.5543,548800.0
2014-10-21 14:30:00,41.37,41.39,41.31,41.34,499500.0,30.5469,30.5617,30.5026,30.5248,499500.0
2014-10-21 15:00:00,41.34,41.45,41.33,41.45,1174500.0,30.5248,30.606,30.5174,30.606,1174500.0
2014-10-21 15:30:00,41.45,41.45,41.31,41.37,1272700.0,30.606,30.606,30.5026,30.5469,1272700.0
2014-10-22 09:30:00,41.37,41.38,41.23,41.34,1143500.0,30.5469,30.5543,30.4435,30.5248,1143500.0
2014-10-22 10:00:00,41.34,41.35,41.21,41.32,470500.0,30.5248,30.5321,30.4288,30.51,470500.0
2014-10-22 10:30:00,41.31,41.36,41.26,41.32,469300.0,30.5026,30.5395,30.4657,30.51,469300.0
2014-10-22 11:00:00,41.31,41.4,41.28,41.29,1375400.0,30.5026,30.5691,30.4805,30.4878,1375400.0
2014-10-22 11:30:00,41.29,41.34,41.27,41.32,1204200.0,30.4878,30.5248,30.4731,30.51,1204200.0
2014-10-22 12:00:00,41.31,41.33,41.24,41.26,1058300.0,30.5026,30.5174,30.4509,30.4657,1058300.0
2014-10-22 12:30:00,41.26,41.28,41.1,41.18,617800.0,30.4657,30.4805,30.3475,30.4066,617800.0
2014-10-22 13:00:00,41.17,41.2,41.06,41.07,511100.0,30.3992,30.4214,30.318,30.3254,511100.0
2014-10-22 13:30:00,41.07,41.13,40.98,40.99,357900.0,30.3254,30.3697,30.2589,30.2663,357900.0
2014-10-22 14:00:00,40.98,41.06,40.93,40.96,521500.0,30.2589,30.318,30.222,30.2442,521500.0
2014-10-22 14:30:00,40.96,41.1,40.91,41.1,915700.0,30.2442,30.3475,30.2073,30.3475,915700.0
2014-10-22 15:00:00,41.1,41.12,41.03,41.09,685700.0,30.3475,30.3623,30.2959,30.3402,685700.0
2014-10-22 15:30:00,41.09,41.09,41.0,41.04,790600.0,30.3402,30.3402,30.2737,30.3032,790600.0
2014-10-23 09:30:00,41.1,41.21,41.08,41.16,865700.0,30.3475,30.4288,30.3328,30.3919,865700.0
2014-10-23 10:00:00,41.15,41.25,41.15,41.15,598200.0,30.3845,30.4583,30.3845,30.3845,598200.0
2014-10-23 10:30:00,41.16,41.25,41.14,41.22,532900.0,30.3919,30.4583,30.3771,30.4362,532900.0
2014-10-23 11:00:00,41.22,41.28,41.19,41.19,416500.0,30.4362,30.4805,30.414,30.414,416500.0
2014-10-23 11:30:00,41.19,41.22,41.15,41.18,315600.0,30.414,30.4362,30.3845,30.4066,315600.0
2014-10-23 12:00:00,41.18,41.23,41.17,41.21,580600.0,30.4066,30.4435,30.3992,30.4288,580600.0
2014-10-23 12:30:00,41.2,41.2,41.07,41.11,1603700.0,30.4214,30.4214,30.3254,30.3549,1603700.0
2014-10-23 13:00:00,41.11,41.18,41.08,41.18,1051200.0,30.3549,30.4066,30.3328,30.4066,1051200.0
2014-10-23 13:30:00,41.18,41.24,41.18,41.21,813100.0,30.4066,30.4509,30.4066,30.4288,813100.0
2014-10-23 14:00:00,41.21,41.28,41.19,41.27,786200.0,30.4288,30.4805,30.414,30.4731,786200.0
2014-10-23 14:30:00,41.27,41.3,41.07,41.16,1211400.0,30.4731,30.4952,30.3254,30.3919,1211400.0
2014-10-23 15:00:00,41.16,41.16,41.06,41.13,1204800.0,30.3919,30.3919,30.318,30.3697,1204800.0
2014-10-23 15:30:00,41.13,41.21,41.01,41.08,1946000.0,30.3697,30.4288,30.2811,30.3328,1946000.0
2014-10-24 09:30:00,41.16,41.26,41.1,41.23,1229800.0,30.3919,30.4657,30.3475,30.4435,1229800.0
2014-10-24 10:00:00,41.23,41.37,41.18,41.37,1078100.0,30.4435,30.5469,30.4066,30.5469,1078100.0
2014-10-24 10:30:00,41.37,41.48,41.37,41.48,814000.0,30.5469,30.6281,30.5469,30.6281,814000.0
2014-10-24 11:00:00,41.47,41.49,41.43,41.48,747800.0,30.6208,30.6355,30.5912,30.6281,747800.0
2014-10-24 11:30:00,41.48,41.59,41.48,41.59,611100.0,30.6281,30.7094,30.6281,30.7094,611100.0
2014-10-24 12:00:00,41.58,41.64,41.53,41.54,543800.0,30.702,30.7463,30.6651,30.6724,543800.0
2014-10-24 12:30:00,41.53,41.56,41.43,41.47,514400.0,30.6651,30.6872,30.5912,30.6208,514400.0
2014-10-24 13:00:00,41.47,41.5,41.41,41.46,1372400.0,30.6208,30.6429,30.5764,30.6134,1372400.0
2014-10-24 13:30:00,41.46,41.54,41.45,41.51,347400.0,30.6134,30.6724,30.606,30.6503,347400.0
2014-10-24 14:00:00,41.52,41.53,41.44,41.45,553800.0,30.6577,30.6651,30.5986,30.606,553800.0
2014-10-24 14:30:00,41.44,41.45,41.36,41.43,570700.0,30.5986,30.606,30.5395,30.5912,570700.0
2014-10-24 15:00:00,41.43,41.48,41.42,41.48,425800.0,30.5912,30.6281,30.5838,30.6281,425800.0
2014-10-24 15:30:00,41.48,41.53,41.45,41.47,1063500.0,30.6281,30.6651,30.606,30.6208,1063500.0
2014-10-27 09:30:00,40.68,40.73,40.57,40.69,1413900.0,30.0374,30.0743,29.9562,30.0448,1413900.0
2014-10-27 10:00:00,40.69,40.8,40.65,40.75,723000.0,30.0448,30.126,30.0153,30.0891,723000.0
2014-10-27 10:30:00,40.75,40.79,40.67,40.78,1751300.0,30.0891,30.1187,30.03,30.1113,1751300.0
2014-10-27 11:00:00,40.78,40.86,40.75,40.82,443100.0,30.1113,30.1703,30.0891,30.1408,443100.0
2014-10-27 11:30:00,40.82,40.85,40.73,40.77,1007800.0,30.1408,30.163,30.0743,30.1039,1007800.0
2014-10-27 12:00:00,40.78,40.88,40.77,40.83,623800.0,30.1113,30.1851,30.1039,30.1482,623800.0
2014-10-27 12:30:00,40.83,40.88,40.82,40.87,570000.0,30.1482,30.1851,30.1408,30.1777,570000.0
2014-10-27 13:00:00,40.87,41.03,40.87,40.98,856300.0,30.1777,30.2959,30.1777,30.2589,856300.0
2014-10-27 13:30:00,40.99,41.02,40.93,40.96,889200.0,30.2663,30.2885,30.222,30.2442,889200.0
2014-10-27 14:00:00,40.96,40.99,40.9,40.92,751100.0,30.2442,30.2663,30.1999,30.2146,751100.0
2014-10-27 14:30:00,40.91,40.94,40.85,40.9,770500.0,30.2073,30.2294,30.163,30.1999,770500.0
2014-10-27 15:00:00,40.9,40.92,40.88,40.89,852600.0,30.1999,30.2146,30.1851,30.1925,852600.0
2014-10-27 15:30:00,40.89,41.05,40.88,41.04,1983100.0,30.1925,30.3106,30.1851,30.3032,1983100.0
2014-10-28 09:30:00,41.58,41.68,41.5,41.61,3071200.0,30.702,30.7758,30.6429,30.7241,3071200.0
2014-10-28 10:00:00,41.62,41.64,41.58,41.62,335200.0,30.7315,30.7463,30.702,30.7315,335200.0
2014-10-28 10:30:00,41.62,41.71,41.61,41.7,264100.0,30.7315,30.798,30.7241,30.7906,264100.0
2014-10-28 11:00:00,41.7,41.82,41.7,41.8,897800.0,30.7906,30.8792,30.7906,30.8644,897800.0
2014-10-28 11:30:00,41.8,41.8,41.75,41.79,857900.0,30.8644,30.8644,30.8275,30.857,857900.0
2014-10-28 12:00:00,41.79,41.83,41.77,41.82,476800.0,30.857,30.8866,30.8423,30.8792,476800.0
2014-10-28 12:30:00,41.82,41.83,41.75,41.78,533900.0,30.8792,30.8866,30.8275,30.8497,533900.0
2014-10-28 13:00:00,41.79,41.79,41.75,41.77,321800.0,30.857,30.857,30.8275,30.8423,321800.0
2014-10-28 13:30:00,41.77,41.86,41.75,41.85,502600.0,30.8423,30.9087,30.8275,30.9013,502600.0
2014-10-28 14:00:00,41.85,41.94,41.84,41.93,455000.0,30.9013,30.9678,30.894,30.9604,455000.0
2014-10-28 14:30:00,41.93,41.96,41.85,41.86,411900.0,30.9604,30.9826,30.9013,30.9087,411900.0
2014-10-28 15:00:00,41.85,41.97,41.85,41.96,1141600.0,30.9013,30.9899,30.9013,30.9826,1141600.0
2014-10-28 15:30:00,41.95,41.98,41.88,41.89,1134600.0,30.9752,30.9973,30.9235,30.9309,1134600.0
2014-10-29 09:30:00,42.13,42.23,42.08,42.22,1264000.0,31.1081,31.1819,31.0712,31.1745,1264000.0
2014-10-29 10:00:00,42.23,42.26,42.18,42.21,1389100.0,31.1819,31.2041,31.145,31.1672,1389100.0
2014-10-29 10:30:00,42.21,42.27,42.19,42.22,461200.0,31.1672,31.2115,31.1524,31.1745,461200.0
2014-10-29 11:00:00,42.22,42.29,42.2,42.27,575900.0,31.1745,31.2262,31.1598,31.2115,575900.0
2014-10-29 11:30:00,42.27,42.28,42.2,42.27,504100.0,31.2115,31.2188,31.1598,31.2115,504100.0
2014-10-29 12:00:00,42.26,42.29,42.21,42.23,3928100.0,31.2041,31.2262,31.1672,31.1819,3928100.0
2014-10-29 12:30:00,42.22,42.23,42.15,42.16,539300.0,31.1745,31.1819,31.1229,31.1302,539300.0
2014-10-29 13:00:00,42.16,42.17,42.1,42.11,1037200.0,31.1302,31.1376,31.0859,31.0933,1037200.0
2014-10-29 13:30:00,42.11,42.15,42.0,42.12,1643900.0,31.0933,31.1229,31.0121,31.1007,1643900.0
2014-10-29 14:00:00,42.1,42.13,41.61,41.86,2139100.0,31.0859,31.1081,30.7241,30.9087,2139100.0
2014-10-29 14:30:00,41.84,41.87,41.72,41.82,1106400.0,30.894,30.9161,30.8053,30.8792,1106400.0
2014-10-29 15:00:00,41.81,41.83,41.62,41.73,1034000.0,30.8718,30.8866,30.7315,30.8127,1034000.0
2014-10-29 15:30:00,41.73,41.87,41.73,41.83,1144500.0,30.8127,30.9161,30.8127,30.8866,1144500.0
2014-10-30 09:30:00,42.01,42.12,41.99,42.01,858900.0,31.0195,31.1007,31.0047,31.0195,858900.0
2014-10-30 10:00:00,42.01,42.15,41.98,42.13,633400.0,31.0195,31.1229,30.9973,31.1081,633400.0
2014-10-30 10:30:00,42.14,42.18,42.08,42.18,435600.0,31.1155,31.145,31.0712,31.145,435600.0
2014-10-30 11:00:00,42.18,42.21,42.11,42.13,1327400.0,31.145,31.1672,31.0933,31.1081,1327400.0
2014-10-30 11:30:00,42.14,42.24,42.12,42.23,1429200.0,31.1155,31.1893,31.1007,31.1819,1429200.0
2014-10-30 12:00:00,42.23,42.27,42.21,42.24,649600.0,31.1819,31.2115,31.1672,31.1893,649600.0
2014-10-30 12:30:00,42.24,42.28,42.19,42.2,195100.0,31.1893,31.2188,31.1524,31.1598,195100.0
2014-10-30 13:00:00,42.2,42.4,42.19,42.38,906400.0,31.1598,31.3074,31.1524,31.2927,906400.0
2014-10-30 13:30:00,42.37,42.46,42.35,42.43,877700.0,31.2853,31.3518,31.2705,31.3296,877700.0
2014-10-30 14:00:00,42.43,42.47,42.33,42.33,418600.0,31.3296,31.3591,31.2558,31.2558,418600.0
2014-10-30 14:30:00,42.34,42.39,42.25,42.27,957500.0,31.2631,31.3001,31.1967,31.2115,957500.0
2014-10-30 15:00:00,42.27,42.31,42.24,42.27,498900.0,31.2115,31.241,31.1893,31.2115,498900.0
2014-10-30 15:30:00,42.27,42.32,42.26,42.3,750700.0,31.2115,31.2484,31.2041,31.2336,750700.0
2014-10-31 09:30:00,42.48,42.6,42.43,42.58,1794300.0,31.3665,31.4551,31.3296,31.4404,1794300.0
2014-10-31 10:00:00,42.58,42.73,42.58,42.71,1253600.0,31.4404,31.5511,31.4404,31.5363,1253600.0
2014-10-31 10:30:00,42.71,42.73,42.64,42.71,1234500.0,31.5363,31.5511,31.4847,31.5363,1234500.0
2014-10-31 11:00:00,42.71,42.72,42.68,42.71,912200.0,31.5363,31.5437,31.5142,31.5363,912200.0
2014-10-31 11:30:00,42.72,42.72,42.62,42.63,426500.0,31.5437,31.5437,31.4699,31.4773,426500.0
2014-10-31 12:00:00,42.63,42.63,42.48,42.51,563500.0,31.4773,31.4773,31.3665,31.3887,563500.0
2014-10-31 12:30:00,42.5,42.55,42.47,42.54,654900.0,31.3813,31.4182,31.3591,31.4108,654900.0
2014-10-31 13:00:00,42.54,42.64,42.53,42.62,450200.0,31.4108,31.4847,31.4034,31.4699,450200.0
2014-10-31 13:30:00,42.63,42.64,42.56,42.57,310600.0,31.4773,31.4847,31.4256,31.433,310600.0
2014-10-31 14:00:00,42.57,42.64,42.56,42.62,382400.0,31.433,31.4847,31.4256,31.4699,382400.0
2014-10-31 14:30:00,42.62,42.62,42.56,42.59,425600.0,31.4699,31.4699,31.4256,31.4477,425600.0
2014-10-31 15:00:00,42.6,42.61,42.55,42.6,668300.0,31.4551,31.4625,31.4182,31.4551,668300.0
2014-10-31 15:30:00,42.6,42.64,42.54,42.62,2040100.0,31.4551,31.4847,31.4108,31.4699,2040100.0
2014-11-03 09:30:00,42.5,42.54,42.36,42.43,1350400.0,31.3813,31.4108,31.2779,31.3296,1350400.0
2014-11-03 10:00:00,42.43,42.45,42.27,42.29,1881200.0,31.3296,31.3444,31.2115,31.2262,1881200.0
2014-11-03 10:30:00,42.29,42.38,42.27,42.34,555800.0,31.2262,31.2927,31.2115,31.2631,555800.0
2014-11-03 11:00:00,42.34,42.35,42.23,42.27,478900.0,31.2631,31.2705,31.1819,31.2115,478900.0
2014-11-03 11:30:00,42.27,42.33,42.25,42.3,729200.0,31.2115,31.2558,31.1967,31.2336,729200.0
2014-11-03 12:00:00,42.3,42.32,42.27,42.3,254400.0,31.2336,31.2484,31.2115,31.2336,254400.0
2014-11-03 12:30:00,42.29,42.35,42.27,42.33,204300.0,31.2262,31.2705,31.2115,31.2558,204300.0
2014-11-03 13:00:00,42.34,42.35,42.29,42.33,691400.0,31.2631,31.2705,31.2262,31.2558,691400.0
2014-11-03 13:30:00,42.34,42.42,42.33,42.39,643900.0,31.2631,31.3222,31.2558,31.3001,643900.0
2014-11-03 14:00:00,42.39,42.42,42.34,42.35,641100.0,31.3001,31.3222,31.2631,31.2705,641100.0
2014-11-03 14:30:00,42.34,42.37,42.3,42.35,466300.0,31.2631,31.2853,31.2336,31.2705,466300.0
2014-11-03 15:00:00,42.34,42.41,42.28,42.29,329000.0,31.2631,31.3148,31.2188,31.2262,329000.0
2014-11-03 15:30:00,42.3,42.34,42.25,42.32,1411900.0,31.2336,31.2631,31.1967,31.2484,1411900.0
2014-11-04 09:30:00,42.35,42.43,42.27,42.29,833800.0,31.2705,31.3296,31.2115,31.2262,833800.0
2014-11-04 10:00:00,42.29,42.33,42.23,42.28,477600.0,31.2262,31.2558,31.1819,31.2188,477600.0
2014-11-04 10:30:00,42.27,42.28,42.18,42.2,649700.0,31.2115,31.2188,31.145,31.1598,649700.0
2014-11-04 11:00:00,42.2,42.22,42.12,42.19,443900.0,31.1598,31.1745,31.1007,31.1524,443900.0
2014-11-04 11:30:00,42.19,42.23,42.15,42.21,441900.0,31.1524,31.1819,31.1229,31.1672,441900.0
2014-11-04 12:00:00,42.21,42.33,42.21,42.3,946800.0,31.1672,31.2558,31.1672,31.2336,946800.0
2014-11-04 12:30:00,42.3,42.35,42.28,42.32,1282700.0,31.2336,31.2705,31.2188,31.2484,1282700.0
2014-11-04 13:00:00,42.33,42.34,42.25,42.31,324600.0,31.2558,31.2631,31.1967,31.241,324600.0
2014-11-04 13:30:00,42.31,42.42,42.28,42.42,347600.0,31.241,31.3222,31.2188,31.3222,347600.0
2014-11-04 14:00:00,42.41,42.42,42.32,42.32,526400.0,31.3148,31.3222,31.2484,31.2484,526400.0
2014-11-04 14:30:00,42.33,42.37,42.31,42.36,521300.0,31.2558,31.2853,31.241,31.2779,521300.0
2014-11-04 15:00:00,42.36,42.37,42.29,42.32,728000.0,31.2779,31.2853,31.2262,31.2484,728000.0
2014-11-04 15:30:00,42.32,42.42,42.3,42.41,870600.0,31.2484,31.3222,31.2336,31.3148,870600.0
2014-11-05 09:30:00,42.14,42.18,41.99,42.0,1222600.0,31.1155,31.145,31.0047,31.0121,1222600.0
2014-11-05 10:00:00,42.0,42.03,41.92,41.96,2307900.0,31.0121,31.0342,30.953,30.9826,2307900.0
2014-11-05 10:30:00,41.97,42.12,41.91,42.12,1202900.0,30.9899,31.1007,30.9456,31.1007,1202900.0
2014-11-05 11:00:00,42.12,42.16,42.06,42.09,380400.0,31.1007,31.1302,31.0564,31.0785,380400.0
2014-11-05 11:30:00,42.09,42.16,42.08,42.16,1062300.0,31.0785,31.1302,31.0712,31.1302,1062300.0
2014-11-05 12:00:00,42.16,42.16,42.11,42.12,1175400.0,31.1302,31.1302,31.0933,31.1007,1175400.0
2014-11-05 12:30:00,42.11,42.17,42.11,42.14,158200.0,31.0933,31.1376,31.0933,31.1155,158200.0
2014-11-05 13:00:00,42.14,42.2,42.13,42.18,212400.0,31.1155,31.1598,31.1081,31.145,212400.0
2014-11-05 13:30:00,42.18,42.2,42.08,42.12,277700.0,31.145,31.1598,31.0712,31.1007,277700.0
2014-11-05 14:00:00,42.11,42.15,42.08,42.15,223400.0,31.0933,31.1229,31.0712,31.1229,223400.0
2014-11-05 14:30:00,42.15,42.19,42.13,42.19,385900.0,31.1229,31.1524,31.1081,31.1524,385900.0
2014-11-05 15:00:00,42.18,42.2,42.1,42.12,847200.0,31.145,31.1598,31.0859,31.1007,847200.0
2014-11-05 15:30:00,42.11,42.19,42.11,42.14,1481100.0,31.0933,31.1524,31.0933,31.1155,1481100.0
2014-11-06 09:30:00,41.9,41.95,41.82,41.85,1070400.0,30.9383,30.9752,30.8792,30.9013,1070400.0
2014-11-06 10:00:00,41.85,41.86,41.64,41.68,901400.0,30.9013,30.9087,30.7463,30.7758,901400.0
2014-11-06 10:30:00,41.68,41.75,41.61,41.73,1107000.0,30.7758,30.8275,30.7241,30.8127,1107000.0
2014-11-06 11:00:00,41.72,41.77,41.69,41.7,1826900.0,30.8053,30.8423,30.7832,30.7906,1826900.0
2014-11-06 11:30:00,41.7,41.71,41.62,41.62,686000.0,30.7906,30.798,30.7315,30.7315,686000.0
2014-11-06 12:00:00,41.62,41.64,41.57,41.63,319300.0,30.7315,30.7463,30.6946,30.7389,319300.0
2014-11-06 12:30:00,41.63,41.68,41.58,41.65,783400.0,30.7389,30.7758,30.702,30.7537,783400.0
2014-11-06 13:00:00,41.65,41.68,41.64,41.65,212400.0,30.7537,30.7758,30.7463,30.7537,212400.0
2014-11-06 13:30:00,41.66,41.7,41.61,41.64,182800.0,30.761,30.7906,30.7241,30.7463,182800.0
2014-11-06 14:00:00,41.64,41.64,41.56,41.6,1002500.0,30.7463,30.7463,30.6872,30.7167,1002500.0
2014-11-06 14:30:00,41.6,41.61,41.56,41.58,672300.0,30.7167,30.7241,30.6872,30.702,672300.0
2014-11-06 15:00:00,41.58,41.69,41.54,41.56,1627700.0,30.702,30.7832,30.6724,30.6872,1627700.0
2014-11-06 15:30:00,41.56,41.58,41.53,41.55,1217200.0,30.6872,30.702,30.6651,30.6798,1217200.0
2014-11-07 09:30:00,41.56,41.7,41.56,41.64,1914100.0,30.6872,30.7906,30.6872,30.7463,1914100.0
2014-11-07 10:00:00,41.65,41.7,41.63,41.66,620600.0,30.7537,30.7906,30.7389,30.761,620600.0
2014-11-07 10:30:00,41.67,41.74,41.62,41.71,537100.0,30.7684,30.8201,30.7315,30.798,537100.0
2014-11-07 11:00:00,41.71,41.76,41.67,41.76,971000.0,30.798,30.8349,30.7684,30.8349,971000.0
2014-11-07 11:30:00,41.76,41.77,41.68,41.69,524200.0,30.8349,30.8423,30.7758,30.7832,524200.0
2014-11-07 12:00:00,41.7,41.75,41.67,41.73,374600.0,30.7906,30.8275,30.7684,30.8127,374600.0
2014-11-07 12:30:00,41.73,41.76,41.71,41.75,1017600.0,30.8127,30.8349,30.798,30.8275,1017600.0
2014-11-07 13:00:00,41.75,41.78,41.74,41.76,279200.0,30.8275,30.8497,30.8201,30.8349,279200.0
2014-11-07 13:30:00,41.76,41.81,41.75,41.78,265800.0,30.8349,30.8718,30.8275,30.8497,265800.0
2014-11-07 14:00:00,41.78,41.8,41.74,41.76,322600.0,30.8497,30.8644,30.8201,30.8349,322600.0
2014-11-07 14:30:00,41.75,41.79,41.75,41.77,301700.0,30.8275,30.857,30.8275,30.8423,301700.0
2014-11-07 15:00:00,41.77,41.8,41.73,41.73,573300.0,30.8423,30.8644,30.8127,30.8127,573300.0
2014-11-07 15:30:00,41.73,41.81,41.72,41.79,1578200.0,30.8127,30.8718,30.8053,30.857,1578200.0
2014-11-10 09:30:00,42.22,42.22,42.08,42.12,1050800.0,31.1745,31.1745,31.0712,31.1007,1050800.0
2014-11-10 10:00:00,42.11,42.12,42.01,42.04,666900.0,31.0933,31.1007,31.0195,31.0416,666900.0
2014-11-10 10:30:00,42.03,42.09,42.01,42.06,250200.0,31.0342,31.0785,31.0195,31.0564,250200.0
2014-11-10 11:00:00,42.07,42.07,42.01,42.07,376000.0,31.0638,31.0638,31.0195,31.0638,376000.0
2014-11-10 11:30:00,42.06,42.08,42.0,42.01,687100.0,31.0564,31.0712,31.0121,31.0195,687100.0
2014-11-10 12:00:00,42.01,42.01,41.92,41.93,332000.0,31.0195,31.0195,30.953,30.9604,332000.0
2014-11-10 12:30:00,41.94,41.95,41.88,41.91,255500.0,30.9678,30.9752,30.9235,30.9456,255500.0
2014-11-10 13:00:00,41.9,41.92,41.88,41.91,187300.0,30.9383,30.953,30.9235,30.9456,187300.0
2014-11-10 13:30:00,41.91,41.93,41.88,41.9,227600.0,30.9456,30.9604,30.9235,30.9383,227600.0
2014-11-10 14:00:00,41.89,41.9,41.85,41.85,345900.0,30.9309,30.9383,30.9013,30.9013,345900.0
2014-11-10 14:30:00,41.86,41.87,41.82,41.87,418800.0,30.9087,30.9161,30.8792,30.9161,418800.0
2014-11-10 15:00:00,41.87,41.88,41.84,41.85,318500.0,30.9161,30.9235,30.894,30.9013,318500.0
2014-11-10 15:30:00,41.84,41.86,41.82,41.85,658200.0,30.894,30.9087,30.8792,30.9013,658200.0
2014-11-11 09:30:00,41.81,41.89,41.75,41.77,701700.0,30.8718,30.9309,30.8275,30.8423,701700.0
2014-11-11 10:00:00,41.77,41.79,41.73,41.78,1082100.0,30.8423,30.857,30.8127,30.8497,1082100.0
2014-11-11 10:30:00,41.78,41.83,41.76,41.82,278800.0,30.8497,30.8866,30.8349,30.8792,278800.0
2014-11-11 11:00:00,41.82,41.84,41.79,41.81,221000.0,30.8792,30.894,30.857,30.8718,221000.0
2014-11-11 11:30:00,41.8,41.82,41.76,41.78,191900.0,30.8644,30.8792,30.8349,30.8497,191900.0
2014-11-11 12:00:00,41.78,41.83,41.78,41.82,350700.0,30.8497,30.8866,30.8497,30.8792,350700.0
2014-11-11 12:30:00,41.83,41.83,41.77,41.78,253000.0,30.8866,30.8866,30.8423,30.8497,253000.0
2014-11-11 13:00:00,41.79,41.83,41.77,41.83,170300.0,30.857,30.8866,30.8423,30.8866,170300.0
2014-11-11 13:30:00,41.82,41.86,41.82,41.85,185700.0,30.8792,30.9087,30.8792,30.9013,185700.0
2014-11-11 14:00:00,41.85,41.95,41.84,41.92,282800.0,30.9013,30.9752,30.894,30.953,282800.0
2014-11-11 14:30:00,41.93,41.94,41.91,41.93,242000.0,30.9604,30.9678,30.9456,30.9604,242000.0
2014-11-11 15:00:00,41.92,41.94,41.91,41.91,244200.0,30.953,30.9678,30.9456,30.9456,244200.0
2014-11-11 15:30:00,41.91,41.96,41.88,41.92,606000.0,30.9456,30.9826,30.9235,30.953,606000.0
2014-11-12 09:30:00,41.87,41.99,41.84,41.98,1121900.0,30.9161,31.0047,30.894,30.9973,1121900.0
2014-11-12 10:00:00,41.99,42.05,41.98,42.04,788400.0,31.0047,31.049,30.9973,31.0416,788400.0
2014-11-12 10:30:00,42.04,42.07,42.0,42.0,232300.0,31.0416,31.0638,31.0121,31.0121,232300.0
2014-11-12 11:00:00,42.01,42.01,41.95,41.97,452600.0,31.0195,31.0195,30.9752,30.9899,452600.0
2014-11-12 11:30:00,41.97,42.0,41.92,41.93,815500.0,30.9899,31.0121,30.953,30.9604,815500.0
2014-11-12 12:00:00,41.93,41.93,41.86,41.89,655700.0,30.9604,30.9604,30.9087,30.9309,655700.0
2014-11-12 12:30:00,41.89,41.9,41.84,41.85,497000.0,30.9309,30.9383,30.894,30.9013,497000.0
2014-11-12 13:00:00,41.85,41.89,41.83,41.89,1814000.0,30.9013,30.9309,30.8866,30.9309,1814000.0
2014-11-12 13:30:00,41.89,41.89,41.84,41.86,346600.0,30.9309,30.9309,30.894,30.9087,346600.0
2014-11-12 14:00:00,41.85,41.88,41.84,41.85,407800.0,30.9013,30.9235,30.894,30.9013,407800.0
2014-11-12 14:30:00,41.85,41.86,41.75,41.77,583100.0,30.9013,30.9087,30.8275,30.8423,583100.0
2014-11-12 15:00:00,41.77,41.82,41.75,41.81,406100.0,30.8423,30.8792,30.8275,30.8718,406100.0
2014-11-12 15:30:00,41.82,41.87,41.79,41.8,883100.0,30.8792,30.9161,30.857,30.8644,883100.0
2014-11-13 09:30:00,42.0,42.01,41.89,41.94,595000.0,31.0121,31.0195,30.9309,30.9678,595000.0
2014-11-13 10:00:00,41.94,41.96,41.88,41.94,283700.0,30.9678,30.9826,30.9235,30.9678,283700.0
2014-11-13 10:30:00,41.94,41.96,41.91,41.92,141800.0,30.9678,30.9826,30.9456,30.953,141800.0
2014-11-13 11:00:00,41.92,41.93,41.81,41.82,492700.0,30.953,30.9604,30.8718,30.8792,492700.0
2014-11-13 11:30:00,41.82,41.82,41.72,41.74,275300.0,30.8792,30.8792,30.8053,30.8201,275300.0
2014-11-13 12:00:00,41.75,41.75,41.67,41.74,738900.0,30.8275,30.8275,30.7684,30.8201,738900.0
2014-11-13 12:30:00,41.74,41.8,41.73,41.74,156100.0,30.8201,30.8644,30.8127,30.8201,156100.0
2014-11-13 13:00:00,41.73,41.75,41.67,41.72,264400.0,30.8127,30.8275,30.7684,30.8053,264400.0
2014-11-13 13:30:00,41.71,41.72,41.65,41.65,207800.0,30.798,30.8053,30.7537,30.7537,207800.0
2014-11-13 14:00:00,41.65,41.67,41.59,41.63,249600.0,30.7537,30.7684,30.7094,30.7389,249600.0
2014-11-13 14:30:00,41.62,41.7,41.62,41.66,151700.0,30.7315,30.7906,30.7315,30.761,151700.0
2014-11-13 15:00:00,41.66,41.72,41.66,41.66,236500.0,30.761,30.8053,30.761,30.761,236500.0
2014-11-13 15:30:00,41.67,41.75,41.65,41.7,1669000.0,30.7684,30.8275,30.7537,30.7906,1669000.0
2014-11-14 09:30:00,41.73,41.82,41.68,41.73,1322400.0,30.8127,30.8792,30.7758,30.8127,1322400.0
2014-11-14 10:00:00,41.73,41.85,41.73,41.8,492700.0,30.8127,30.9013,30.8127,30.8644,492700.0
2014-11-14 10:30:00,41.8,41.86,41.76,41.81,452100.0,30.8644,30.9087,30.8349,30.8718,452100.0
2014-11-14 11:00:00,41.81,41.84,41.76,41.83,287500.0,30.8718,30.894,30.8349,30.8866,287500.0
2014-11-14 11:30:00,41.83,41.9,41.8,41.89,315600.0,30.8866,30.9383,30.8644,30.9309,315600.0
2014-11-14 12:00:00,41.88,41.98,41.88,41.96,439700.0,30.9235,30.9973,30.9235,30.9826,439700.0
2014-11-14 12:30:00,41.97,42.02,41.95,42.01,309600.0,30.9899,31.0269,30.9752,31.0195,309600.0
2014-11-14 13:00:00,42.0,42.07,42.0,42.05,255100.0,31.0121,31.0638,31.0121,31.049,255100.0
2014-11-14 13:30:00,42.05,42.07,41.98,41.99,236200.0,31.049,31.0638,30.9973,31.0047,236200.0
2014-11-14 14:00:00,41.99,42.04,41.98,42.03,319600.0,31.0047,31.0416,30.9973,31.0342,319600.0
2014-11-14 14:30:00,42.03,42.04,42.0,42.01,251000.0,31.0342,31.0416,31.0121,31.0195,251000.0
2014-11-14 15:00:00,42.0,42.03,42.0,42.03,398200.0,31.0121,31.0342,31.0121,31.0342,398200.0
2014-11-14 15:30:00,42.03,42.13,42.02,42.12,1309800.0,31.0342,31.1081,31.0269,31.1007,1309800.0
2014-11-17 09:30:00,41.7,41.71,41.6,41.62,826800.0,30.7906,30.798,30.7167,30.7315,826800.0
2014-11-17 10:00:00,41.62,41.67,41.57,41.67,482500.0,30.7315,30.7684,30.6946,30.7684,482500.0
2014-11-17 10:30:00,41.66,41.67,41.58,41.64,509000.0,30.761,30.7684,30.702,30.7463,509000.0
2014-11-17 11:00:00,41.64,41.64,41.56,41.56,542800.0,30.7463,30.7463,30.6872,30.6872,542800.0
2014-11-17 11:30:00,41.56,41.59,41.55,41.57,283300.0,30.6872,30.7094,30.6798,30.6946,283300.0
2014-11-17 12:00:00,41.57,41.6,41.55,41.59,244400.0,30.6946,30.7167,30.6798,30.7094,244400.0
2014-11-17 12:30:00,41.58,41.6,41.54,41.57,205700.0,30.702,30.7167,30.6724,30.6946,205700.0
2014-11-17 13:00:00,41.56,41.63,41.56,41.59,1137600.0,30.6872,30.7389,30.6872,30.7094,1137600.0
2014-11-17 13:30:00,41.6,41.63,41.58,41.62,506600.0,30.7167,30.7389,30.702,30.7315,506600.0
2014-11-17 14:00:00,41.62,41.63,41.58,41.6,314300.0,30.7315,30.7389,30.702,30.7167,314300.0
2014-11-17 14:30:00,41.59,41.63,41.58,41.6,1162600.0,30.7094,30.7389,30.702,30.7167,1162600.0
2014-11-17 15:00:00,41.6,41.61,41.57,41.58,290900.0,30.7167,30.7241,30.6946,30.702,290900.0
2014-11-17 15:30:00,41.58,41.61,41.54,41.6,837900.0,30.702,30.7241,30.6724,30.7167,837900.0
2014-11-18 09:30:00,41.6,41.69,41.6,41.66,1009500.0,30.7167,30.7832,30.7167,30.761,1009500.0
2014-11-18 10:00:00,41.66,41.7,41.64,41.67,635100.0,30.761,30.7906,30.7463,30.7684,635100.0
2014-11-18 10:30:00,41.67,41.69,41.65,41.69,556300.0,30.7684,30.7832,30.7537,30.7832,556300.0
2014-11-18 11:00:00,41.69,41.73,41.67,41.68,461000.0,30.7832,30.8127,30.7684,30.7758,461000.0
2014-11-18 11:30:00,41.68,41.74,41.66,41.73,282900.0,30.7758,30.8201,30.761,30.8127,282900.0
2014-11-18 12:00:00,41.72,41.78,41.72,41.76,173800.0,30.8053,30.8497,30.8053,30.8349,173800.0
2014-11-18 12:30:00,41.76,41.8,41.75,41.79,143900.0,30.8349,30.8644,30.8275,30.857,143900.0
2014-11-18 13:00:00,41.79,41.82,41.77,41.82,235300.0,30.857,30.8792,30.8423,30.8792,235300.0
2014-11-18 13:30:00,41.82,41.82,41.77,41.79,187300.0,30.8792,30.8792,30.8423,30.857,187300.0
2014-11-18 14:00:00,41.79,41.84,41.78,41.84,274500.0,30.857,30.894,30.8497,30.894,274500.0
2014-11-18 14:30:00,41.84,41.85,41.81,41.81,186100.0,30.894,30.9013,30.8718,30.8718,186100.0
2014-11-18 15:00:00,41.81,41.84,41.81,41.84,238500.0,30.8718,30.894,30.8718,30.894,238500.0
2014-11-18 15:30:00,41.84,41.84,41.79,41.82,800600.0,30.894,30.894,30.857,30.8792,800600.0
2014-11-19 09:30:00,41.76,41.76,41.67,41.7,611400.0,30.8349,30.8349,30.7684,30.7906,611400.0
2014-11-19 10:00:00,41.7,41.7,41.64,41.65,463300.0,30.7906,30.7906,30.7463,30.7537,463300.0
2014-11-19 10:30:00,41.65,41.67,41.58,41.63,532200.0,30.7537,30.7684,30.702,30.7389,532200.0
2014-11-19 11:00:00,41.63,41.73,41.61,41.71,628700.0,30.7389,30.8127,30.7241,30.798,628700.0
2014-11-19 11:30:00,41.71,41.8,41.71,41.8,589300.0,30.798,30.8644,30.798,30.8644,589300.0
2014-11-19 12:00:00,41.8,41.82,41.79,41.82,753600.0,30.8644,30.8792,30.857,30.8792,753600.0
2014-11-19 12:30:00,41.82,41.83,41.78,41.83,423900.0,30.8792,30.8866,30.8497,30.8866,423900.0
2014-11-19 13:00:00,41.83,41.84,41.77,41.81,416200.0,30.8866,30.894,30.8423,30.8718,416200.0
2014-11-19 13:30:00,41.81,41.88,41.81,41.87,372700.0,30.8718,30.9235,30.8718,30.9161,372700.0
2014-11-19 14:00:00,41.87,42.02,41.86,41.91,2938800.0,30.9161,31.0269,30.9087,30.9456,2938800.0
2014-11-19 14:30:00,41.91,41.92,41.83,41.87,531200.0,30.9456,30.953,30.8866,30.9161,531200.0
2014-11-19 15:00:00,41.87,41.89,41.79,41.87,882200.0,30.9161,30.9309,30.857,30.9161,882200.0
2014-11-19 15:30:00,41.87,41.95,41.86,41.91,1277800.0,30.9161,30.9752,30.9087,30.9456,1277800.0
2014-11-20 09:30:00,41.89,41.91,41.82,41.9,593000.0,30.9309,30.9456,30.8792,30.9383,593000.0
2014-11-20 10:00:00,41.9,41.94,41.88,41.93,266100.0,30.9383,30.9678,30.9235,30.9604,266100.0
2014-11-20 10:30:00,41.93,42.01,41.93,41.95,706400.0,30.9604,31.0195,30.9604,30.9752,706400.0
2014-11-20 11:00:00,41.95,41.99,41.91,41.95,230700.0,30.9752,31.0047,30.9456,30.9752,230700.0
2014-11-20 11:30:00,41.96,41.96,41.82,41.82,482700.0,30.9826,30.9826,30.8792,30.8792,482700.0
2014-11-20 12:00:00,41.83,41.84,41.8,41.81,161400.0,30.8866,30.894,30.8644,30.8718,161400.0
2014-11-20 12:30:00,41.81,41.84,41.75,41.78,288600.0,30.8718,30.894,30.8275,30.8497,288600.0
2014-11-20 13:00:00,41.79,41.8,41.75,41.78,425700.0,30.857,30.8644,30.8275,30.8497,425700.0
2014-11-20 13:30:00,41.79,41.85,41.77,41.81,428000.0,30.857,30.9013,30.8423,30.8718,428000.0
2014-11-20 14:00:00,41.82,41.89,41.81,41.89,443700.0,30.8792,30.9309,30.8718,30.9309,443700.0
2014-11-20 14:30:00,41.89,41.9,41.84,41.84,278900.0,30.9309,30.9383,30.894,30.894,278900.0
2014-11-20 15:00:00,41.84,41.84,41.81,41.83,343600.0,30.894,30.894,30.8718,30.8866,343600.0
2014-11-20 15:30:00,41.83,41.87,41.82,41.83,456900.0,30.8866,30.9161,30.8792,30.8866,456900.0
2014-11-21 09:30:00,42.82,42.99,42.8,42.98,3557600.0,31.6176,31.7431,31.6028,31.7357,3557600.0
2014-11-21 10:00:00,42.98,43.02,42.97,42.99,2036100.0,31.7357,31.7652,31.7283,31.7431,2036100.0
2014-11-21 10:30:00,42.99,43.0,42.9,42.91,1273500.0,31.7431,31.7505,31.6766,31.684,1273500.0
2014-11-21 11:00:00,42.9,42.91,42.84,42.86,1100900.0,31.6766,31.684,31.6323,31.6471,1100900.0
2014-11-21 11:30:00,42.87,42.88,42.75,42.8,1251800.0,31.6545,31.6619,31.5659,31.6028,1251800.0
2014-11-21 12:00:00,42.79,42.8,42.73,42.74,718300.0,31.5954,31.6028,31.5511,31.5585,718300.0
2014-11-21 12:30:00,42.74,42.88,42.72,42.79,528400.0,31.5585,31.6619,31.5437,31.5954,528400.0
2014-11-21 13:00:00,42.8,42.87,42.78,42.85,527000.0,31.6028,31.6545,31.588,31.6397,527000.0
2014-11-21 13:30:00,42.86,43.0,42.84,42.98,1186700.0,31.6471,31.7505,31.6323,31.7357,1186700.0
2014-11-21 14:00:00,42.98,43.03,42.97,43.02,618200.0,31.7357,31.7726,31.7283,31.7652,618200.0
2014-11-21 14:30:00,43.01,43.09,43.0,43.07,655000.0,31.7579,31.8169,31.7505,31.8022,655000.0
2014-11-21 15:00:00,43.07,43.13,43.07,43.11,876300.0,31.8022,31.8465,31.8022,31.8317,876300.0
2014-11-21 15:30:00,43.11,43.13,43.06,43.11,2613300.0,31.8317,31.8465,31.7948,31.8317,2613300.0
2014-11-24 09:30:00,42.92,42.95,42.76,42.78,1026700.0,31.6914,31.7136,31.5733,31.588,1026700.0
2014-11-24 10:00:00,42.78,42.91,42.76,42.9,689200.0,31.588,31.684,31.5733,31.6766,689200.0
2014-11-24 10:30:00,42.9,42.92,42.81,42.84,495000.0,31.6766,31.6914,31.6102,31.6323,495000.0
2014-11-24 11:00:00,42.84,42.86,42.78,42.8,505000.0,31.6323,31.6471,31.588,31.6028,505000.0
2014-11-24 11:30:00,42.8,42.84,42.75,42.76,497800.0,31.6028,31.6323,31.5659,31.5733,497800.0
2014-11-24 12:00:00,42.77,42.8,42.75,42.79,354500.0,31.5806,31.6028,31.5659,31.5954,354500.0
2014-11-24 12:30:00,42.79,42.79,42.74,42.76,462300.0,31.5954,31.5954,31.5585,31.5733,462300.0
2014-11-24 13:00:00,42.76,42.79,42.75,42.77,296800.0,31.5733,31.5954,31.5659,31.5806,296800.0
2014-11-24 13:30:00,42.77,42.77,42.73,42.74,228300.0,31.5806,31.5806,31.5511,31.5585,228300.0
2014-11-24 14:00:00,42.74,42.78,42.74,42.77,266800.0,31.5585,31.588,31.5585,31.5806,266800.0
2014-11-24 14:30:00,42.77,42.78,42.74,42.76,348100.0,31.5806,31.588,31.5585,31.5733,348100.0
2014-11-24 15:00:00,42.77,42.77,42.75,42.77,382100.0,31.5806,31.5806,31.5659,31.5806,382100.0
2014-11-24 15:30:00,42.76,42.78,42.75,42.76,904200.0,31.5733,31.588,31.5659,31.5733,904200.0
2014-11-25 09:30:00,42.82,42.85,42.75,42.83,777000.0,31.6176,31.6397,31.5659,31.625,777000.0
2014-11-25 10:00:00,42.83,42.84,42.76,42.8,465400.0,31.625,31.6323,31.5733,31.6028,465400.0
2014-11-25 10:30:00,42.8,42.81,42.63,42.64,408000.0,31.6028,31.6102,31.4773,31.4847,408000.0
2014-11-25 11:00:00,42.63,42.66,42.53,42.55,271400.0,31.4773,31.4994,31.4034,31.4182,271400.0
2014-11-25 11:30:00,42.55,42.61,42.54,42.59,331300.0,31.4182,31.4625,31.4108,31.4477,331300.0
2014-11-25 12:00:00,42.6,42.63,42.58,42.63,186700.0,31.4551,31.4773,31.4404,31.4773,186700.0
2014-11-25 12:30:00,42.62,42.7,42.55,42.56,290800.0,31.4699,31.529,31.4182,31.4256,290800.0
2014-11-25 13:00:00,42.56,42.61,42.53,42.59,142800.0,31.4256,31.4625,31.4034,31.4477,142800.0
2014-11-25 13:30:00,42.59,42.62,42.58,42.62,138400.0,31.4477,31.4699,31.4404,31.4699,138400.0
2014-11-25 14:00:00,42.61,42.66,42.59,42.62,393100.0,31.4625,31.4994,31.4477,31.4699,393100.0
2014-11-25 14:30:00,42.61,42.63,42.55,42.55,285700.0,31.4625,31.4773,31.4182,31.4182,285700.0
2014-11-25 15:00:00,42.55,42.58,42.53,42.54,291500.0,31.4182,31.4404,31.4034,31.4108,291500.0
2014-11-25 15:30:00,42.54,42.54,42.46,42.51,2710900.0,31.4108,31.4108,31.3518,31.3887,2710900.0
2014-11-26 09:30:00,42.83,42.88,42.79,42.86,1231400.0,31.625,31.6619,31.5954,31.6471,1231400.0
2014-11-26 10:00:00,42.86,42.93,42.83,42.93,3061500.0,31.6471,31.6988,31.625,31.6988,3061500.0
2014-11-26 10:30:00,42.92,42.94,42.88,42.92,406000.0,31.6914,31.7062,31.6619,31.6914,406000.0
2014-11-26 11:00:00,42.92,42.94,42.89,42.93,457400.0,31.6914,31.7062,31.6693,31.6988,457400.0
2014-11-26 11:30:00,42.93,42.98,42.92,42.97,401600.0,31.6988,31.7357,31.6914,31.7283,401600.0
2014-11-26 12:00:00,42.98,43.0,42.94,42.96,309100.0,31.7357,31.7505,31.7062,31.7209,309100.0
2014-11-26 12:30:00,42.95,42.96,42.93,42.94,269000.0,31.7136,31.7209,31.6988,31.7062,269000.0
2014-11-26 13:00:00,42.94,42.95,42.9,42.92,228900.0,31.7062,31.7136,31.6766,31.6914,228900.0
2014-11-26 13:30:00,42.92,42.94,42.9,42.91,169800.0,31.6914,31.7062,31.6766,31.684,169800.0
2014-11-26 14:00:00,42.91,42.92,42.9,42.9,204100.0,31.684,31.6914,31.6766,31.6766,204100.0
2014-11-26 14:30:00,42.91,42.96,42.9,42.94,1543300.0,31.684,31.7209,31.6766,31.7062,1543300.0
2014-11-26 15:00:00,42.93,42.96,42.91,42.91,290700.0,31.6988,31.7209,31.684,31.684,290700.0
2014-11-26 15:30:00,42.91,42.94,42.91,42.93,928400.0,31.684,31.7062,31.684,31.6988,928400.0
2014-11-28 09:30:00,42.5,42.5,42.25,42.33,1932300.0,31.3813,31.3813,31.1967,31.2558,1932300.0
2014-11-28 10:00:00,42.32,42.35,42.24,42.27,987800.0,31.2484,31.2705,31.1893,31.2115,987800.0
2014-11-28 10:30:00,42.28,42.29,42.26,42.28,311300.0,31.2188,31.2262,31.2041,31.2188,311300.0
2014-11-28 11:00:00,42.29,42.29,42.26,42.27,675300.0,31.2262,31.2262,31.2041,31.2115,675300.0
2014-11-28 11:30:00,42.27,42.28,42.22,42.23,696100.0,31.2115,31.2188,31.1745,31.1819,696100.0
2014-11-28 12:00:00,42.23,42.24,42.17,42.17,653600.0,31.1819,31.1893,31.1376,31.1376,653600.0
2014-11-28 12:30:00,42.17,42.18,42.12,42.16,2436500.0,31.1376,31.145,31.1007,31.1302,2436500.0
2014-12-01 09:30:00,41.71,41.71,41.42,41.44,2017100.0,30.798,30.798,30.5838,30.5986,2017100.0
2014-12-01 10:00:00,41.45,41.54,41.44,41.52,1455700.0,30.606,30.6724,30.5986,30.6577,1455700.0
2014-12-01 10:30:00,41.52,41.53,41.35,41.36,1179300.0,30.6577,30.6651,30.5321,30.5395,1179300.0
2014-12-01 11:00:00,41.36,41.43,41.32,41.41,795200.0,30.5395,30.5912,30.51,30.5764,795200.0
2014-12-01 11:30:00,41.42,41.47,41.41,41.43,996300.0,30.5838,30.6208,30.5764,30.5912,996300.0
2014-12-01 12:00:00,41.43,41.47,41.42,41.43,413400.0,30.5912,30.6208,30.5838,30.5912,413400.0
2014-12-01 12:30:00,41.42,41.54,41.41,41.52,828000.0,30.5838,30.6724,30.5764,30.6577,828000.0
2014-12-01 13:00:00,41.52,41.59,41.5,41.56,546000.0,30.6577,30.7094,30.6429,30.6872,546000.0
2014-12-01 13:30:00,41.56,41.58,41.45,41.47,511700.0,30.6872,30.702,30.606,30.6208,511700.0
2014-12-01 14:00:00,41.47,41.48,41.37,41.39,687700.0,30.6208,30.6281,30.5469,30.5617,687700.0
2014-12-01 14:30:00,41.39,41.43,41.37,41.41,1845800.0,30.5617,30.5912,30.5469,30.5764,1845800.0
2014-12-01 15:00:00,41.4,41.5,41.4,41.49,662900.0,30.5691,30.6429,30.5691,30.6355,662900.0
2014-12-01 15:30:00,41.48,41.5,41.38,41.4,2717700.0,30.6281,30.6429,30.5543,30.5691,2717700.0
2014-12-02 09:30:00,41.53,41.57,41.46,41.5,1262300.0,30.6651,30.6946,30.6134,30.6429,1262300.0
2014-12-02 10:00:00,41.5,41.56,41.46,41.49,550200.0,30.6429,30.6872,30.6134,30.6355,550200.0
2014-12-02 10:30:00,41.49,41.54,41.44,41.52,927900.0,30.6355,30.6724,30.5986,30.6577,927900.0
2014-12-02 11:00:00,41.52,41.59,41.46,41.5,587600.0,30.6577,30.7094,30.6134,30.6429,587600.0
2014-12-02 11:30:00,41.5,41.52,41.47,41.51,824600.0,30.6429,30.6577,30.6208,30.6503,824600.0
2014-12-02 12:00:00,41.51,41.52,41.47,41.49,370600.0,30.6503,30.6577,30.6208,30.6355,370600.0
2014-12-02 12:30:00,41.48,41.49,41.43,41.48,282500.0,30.6281,30.6355,30.5912,30.6281,282500.0
2014-12-02 13:00:00,41.49,41.5,41.44,41.49,426300.0,30.6355,30.6429,30.5986,30.6355,426300.0
2014-12-02 13:30:00,41.49,41.49,41.37,41.37,422800.0,30.6355,30.6355,30.5469,30.5469,422800.0
2014-12-02 14:00:00,41.37,41.4,41.37,41.39,461600.0,30.5469,30.5691,30.5469,30.5617,461600.0
2014-12-02 14:30:00,41.39,41.42,41.37,41.41,1078500.0,30.5617,30.5838,30.5469,30.5764,1078500.0
2014-12-02 15:00:00,41.41,41.43,41.39,41.39,442700.0,30.5764,30.5912,30.5617,30.5617,442700.0
2014-12-02 15:30:00,41.39,41.43,41.38,41.4,1288200.0,30.5617,30.5912,30.5543,30.5691,1288200.0
2014-12-03 09:30:00,41.54,41.62,41.49,41.62,1028800.0,30.6724,30.7315,30.6355,30.7315,1028800.0
2014-12-03 10:00:00,41.62,41.65,41.54,41.63,696900.0,30.7315,30.7537,30.6724,30.7389,696900.0
2014-12-03 10:30:00,41.64,41.68,41.62,41.67,344300.0,30.7463,30.7758,30.7315,30.7684,344300.0
2014-12-03 11:00:00,41.66,41.71,41.6,41.64,440700.0,30.761,30.798,30.7167,30.7463,440700.0
2014-12-03 11:30:00,41.65,41.65,41.56,41.59,952100.0,30.7537,30.7537,30.6872,30.7094,952100.0
2014-12-03 12:00:00,41.6,41.64,41.59,41.63,652200.0,30.7167,30.7463,30.7094,30.7389,652200.0
2014-12-03 12:30:00,41.63,41.67,41.62,41.66,179300.0,30.7389,30.7684,30.7315,30.761,179300.0
2014-12-03 13:00:00,41.67,41.67,41.64,41.65,219700.0,30.7684,30.7684,30.7463,30.7537,219700.0
2014-12-03 13:30:00,41.66,41.67,41.62,41.63,455600.0,30.761,30.7684,30.7315,30.7389,455600.0
2014-12-03 14:00:00,41.64,41.64,41.59,41.59,443900.0,30.7463,30.7463,30.7094,30.7094,443900.0
2014-12-03 14:30:00,41.6,41.62,41.56,41.56,1567800.0,30.7167,30.7315,30.6872,30.6872,1567800.0
2014-12-03 15:00:00,41.57,41.63,41.56,41.6,1934000.0,30.6946,30.7389,30.6872,30.7167,1934000.0
2014-12-03 15:30:00,41.6,41.66,41.57,41.58,1780100.0,30.7167,30.761,30.6946,30.702,1780100.0
2014-12-04 09:30:00,41.7,41.72,41.61,41.61,1244000.0,30.7906,30.8053,30.7241,30.7241,1244000.0
2014-12-04 10:00:00,41.62,41.66,41.57,41.57,398400.0,30.7315,30.761,30.6946,30.6946,398400.0
2014-12-04 10:30:00,41.57,41.58,41.48,41.52,376200.0,30.6946,30.702,30.6281,30.6577,376200.0
2014-12-04 11:00:00,41.51,41.55,41.48,41.52,848300.0,30.6503,30.6798,30.6281,30.6577,848300.0
2014-12-04 11:30:00,41.53,41.63,41.49,41.62,346900.0,30.6651,30.7389,30.6355,30.7315,346900.0
2014-12-04 12:00:00,41.62,41.65,41.59,41.6,370100.0,30.7315,30.7537,30.7094,30.7167,370100.0
2014-12-04 12:30:00,41.61,41.71,41.59,41.64,439700.0,30.7241,30.798,30.7094,30.7463,439700.0
2014-12-04 13:00:00,41.64,41.67,41.62,41.65,306400.0,30.7463,30.7684,30.7315,30.7537,306400.0
2014-12-04 13:30:00,41.65,41.65,41.6,41.62,375100.0,30.7537,30.7537,30.7167,30.7315,375100.0
2014-12-04 14:00:00,41.62,41.65,41.6,41.63,237800.0,30.7315,30.7537,30.7167,30.7389,237800.0
2014-12-04 14:30:00,41.62,41.64,41.6,41.63,509500.0,30.7315,30.7463,30.7167,30.7389,509500.0
2014-12-04 15:00:00,41.64,41.66,41.54,41.56,440500.0,30.7463,30.761,30.6724,30.6872,440500.0
2014-12-04 15:30:00,41.55,41.58,41.54,41.55,1623200.0,30.6798,30.702,30.6724,30.6798,1623200.0
2014-12-05 09:30:00,41.39,41.43,41.27,41.28,1250400.0,30.5617,30.5912,30.4731,30.4805,1250400.0
2014-12-05 10:00:00,41.29,41.36,41.28,41.34,2632300.0,30.4878,30.5395,30.4805,30.5248,2632300.0
2014-12-05 10:30:00,41.35,41.37,41.33,41.36,463800.0,30.5321,30.5469,30.5174,30.5395,463800.0
2014-12-05 11:00:00,41.36,41.4,41.34,41.39,275800.0,30.5395,30.5691,30.5248,30.5617,275800.0
2014-12-05 11:30:00,41.39,41.53,41.38,41.51,443800.0,30.5617,30.6651,30.5543,30.6503,443800.0
2014-12-05 12:00:00,41.5,41.56,41.48,41.54,824600.0,30.6429,30.6872,30.6281,30.6724,824600.0
2014-12-05 12:30:00,41.55,41.61,41.54,41.56,476400.0,30.6798,30.7241,30.6724,30.6872,476400.0
2014-12-05 13:00:00,41.55,41.56,41.49,41.5,436700.0,30.6798,30.6872,30.6355,30.6429,436700.0
2014-12-05 13:30:00,41.5,41.56,41.49,41.55,168200.0,30.6429,30.6872,30.6355,30.6798,168200.0
2014-12-05 14:00:00,41.55,41.56,41.53,41.54,292000.0,30.6798,30.6872,30.6651,30.6724,292000.0
2014-12-05 14:30:00,41.55,41.55,41.51,41.53,318500.0,30.6798,30.6798,30.6503,30.6651,318500.0
2014-12-05 15:00:00,41.53,41.55,41.49,41.53,592400.0,30.6651,30.6798,30.6355,30.6651,592400.0
2014-12-05 15:30:00,41.53,41.54,41.49,41.52,970100.0,30.6651,30.6724,30.6355,30.6577,970100.0
2014-12-08 09:30:00,41.22,41.34,41.11,41.16,1279800.0,30.4362,30.5248,30.3549,30.3919,1279800.0
2014-12-08 10:00:00,41.16,41.18,41.12,41.15,362000.0,30.3919,30.4066,30.3623,30.3845,362000.0
2014-12-08 10:30:00,41.15,41.16,41.03,41.03,1306000.0,30.3845,30.3919,30.2959,30.2959,1306000.0
2014-12-08 11:00:00,41.03,41.04,41.01,41.02,516500.0,30.2959,30.3032,30.2811,30.2885,516500.0
2014-12-08 11:30:00,41.02,41.04,40.96,40.97,432000.0,30.2885,30.3032,30.2442,30.2516,432000.0
2014-12-08 12:00:00,40.98,41.03,40.87,40.89,383300.0,30.2589,30.2959,30.1777,30.1925,383300.0
2014-12-08 12:30:00,40.89,40.93,40.87,40.89,318900.0,30.1925,30.222,30.1777,30.1925,318900.0
2014-12-08 13:00:00,40.89,40.91,40.82,40.83,375800.0,30.1925,30.2073,30.1408,30.1482,375800.0
2014-12-08 13:30:00,40.84,40.84,40.75,40.81,573200.0,30.1556,30.1556,30.0891,30.1334,573200.0
2014-12-08 14:00:00,40.81,40.88,40.78,40.87,533600.0,30.1334,30.1851,30.1113,30.1777,533600.0
2014-12-08 14:30:00,40.87,40.92,40.86,40.9,401700.0,30.1777,30.2146,30.1703,30.1999,401700.0
2014-12-08 15:00:00,40.89,40.93,40.86,40.92,405900.0,30.1925,30.222,30.1703,30.2146,405900.0
2014-12-08 15:30:00,40.91,40.92,40.84,40.85,1023400.0,30.2073,30.2146,30.1556,30.163,1023400.0
2014-12-09 09:30:00,40.23,40.27,40.11,40.22,1816500.0,29.7052,29.7347,29.6166,29.6978,1816500.0
2014-12-09 10:00:00,40.22,40.26,40.12,40.15,1320800.0,29.6978,29.7273,29.6239,29.6461,1320800.0
2014-12-09 10:30:00,40.14,40.23,40.12,40.19,764000.0,29.6387,29.7052,29.6239,29.6756,764000.0
2014-12-09 11:00:00,40.19,40.28,40.16,40.26,554700.0,29.6756,29.7421,29.6535,29.7273,554700.0
2014-12-09 11:30:00,40.26,40.28,40.15,40.21,605600.0,29.7273,29.7421,29.6461,29.6904,605600.0
2014-12-09 12:00:00,40.22,40.24,40.14,40.18,333300.0,29.6978,29.7125,29.6387,29.6682,333300.0
2014-12-09 12:30:00,40.17,40.26,40.16,40.26,425100.0,29.6609,29.7273,29.6535,29.7273,425100.0
2014-12-09 13:00:00,40.26,40.31,40.23,40.3,504300.0,29.7273,29.7642,29.7052,29.7568,504300.0
2014-12-09 13:30:00,40.3,40.35,40.28,40.3,389500.0,29.7568,29.7938,29.7421,29.7568,389500.0
2014-12-09 14:00:00,40.3,40.37,40.29,40.37,829400.0,29.7568,29.8085,29.7495,29.8085,829400.0
2014-12-09 14:30:00,40.37,40.37,40.31,40.32,485800.0,29.8085,29.8085,29.7642,29.7716,485800.0
2014-12-09 15:00:00,40.33,40.37,40.32,40.33,987400.0,29.779,29.8085,29.7716,29.779,987400.0
2014-12-09 15:30:00,40.33,40.4,40.31,40.39,1193900.0,29.779,29.8307,29.7642,29.8233,1193900.0
2014-12-10 09:30:00,40.34,40.38,40.21,40.24,1109100.0,29.7864,29.8159,29.6904,29.7125,1109100.0
2014-12-10 10:00:00,40.24,40.24,40.16,40.18,1304400.0,29.7125,29.7125,29.6535,29.6682,1304400.0
2014-12-10 10:30:00,40.17,40.17,40.02,40.07,1707600.0,29.6609,29.6609,29.5501,29.587,1707600.0
2014-12-10 11:00:00,40.07,40.11,40.03,40.04,1102500.0,29.587,29.6166,29.5575,29.5649,1102500.0
2014-12-10 11:30:00,40.03,40.07,40.0,40.05,551000.0,29.5575,29.587,29.5353,29.5722,551000.0
2014-12-10 12:00:00,40.05,40.06,39.93,39.96,1031300.0,29.5722,29.5796,29.4836,29.5058,1031300.0
2014-12-10 12:30:00,39.97,40.0,39.91,39.97,5233300.0,29.5132,29.5353,29.4689,29.5132,5233300.0
2014-12-10 13:00:00,39.97,40.04,39.96,40.02,507400.0,29.5132,29.5649,29.5058,29.5501,507400.0
2014-12-10 13:30:00,40.03,40.03,39.9,39.9,654900.0,29.5575,29.5575,29.4615,29.4615,654900.0
2014-12-10 14:00:00,39.9,39.92,39.86,39.88,1071800.0,29.4615,29.4763,29.432,29.4467,1071800.0
2014-12-10 14:30:00,39.88,39.9,39.8,39.81,724900.0,29.4467,29.4615,29.3877,29.395,724900.0
2014-12-10 15:00:00,39.8,39.9,39.77,39.88,950700.0,29.3877,29.4615,29.3655,29.4467,950700.0
2014-12-10 15:30:00,39.89,39.92,39.77,39.79,2334400.0,29.4541,29.4763,29.3655,29.3803,2334400.0
2014-12-11 09:30:00,39.63,39.75,39.55,39.73,1884500.0,29.2621,29.3507,29.2031,29.336,1884500.0
2014-12-11 10:00:00,39.73,39.75,39.68,39.74,1247200.0,29.336,29.3507,29.299,29.3433,1247200.0
2014-12-11 10:30:00,39.74,39.78,39.67,39.69,782200.0,29.3433,29.3729,29.2917,29.3064,782200.0
2014-12-11 11:00:00,39.69,39.74,39.67,39.71,727800.0,29.3064,29.3433,29.2917,29.3212,727800.0
2014-12-11 11:30:00,39.71,39.75,39.68,39.73,1128900.0,29.3212,29.3507,29.299,29.336,1128900.0
2014-12-11 12:00:00,39.74,39.77,39.71,39.75,513800.0,29.3433,29.3655,29.3212,29.3507,513800.0
2014-12-11 12:30:00,39.76,39.84,39.75,39.82,410300.0,29.3581,29.4172,29.3507,29.4024,410300.0
2014-12-11 13:00:00,39.82,39.83,39.76,39.77,741500.0,29.4024,29.4098,29.3581,29.3655,741500.0
2014-12-11 13:30:00,39.77,39.8,39.73,39.73,1428900.0,29.3655,29.3877,29.336,29.336,1428900.0
2014-12-11 14:00:00,39.73,39.76,39.66,39.66,669600.0,29.336,29.3581,29.2843,29.2843,669600.0
2014-12-11 14:30:00,39.66,39.68,39.47,39.48,7363000.0,29.2843,29.299,29.144,29.1514,7363000.0
2014-12-11 15:00:00,39.48,39.56,39.48,39.54,1463700.0,29.1514,29.2104,29.1514,29.1957,1463700.0
2014-12-11 15:30:00,39.54,39.56,39.39,39.44,1791200.0,29.1957,29.2104,29.0849,29.1218,1791200.0
2014-12-12 09:30:00,39.32,39.39,39.26,39.31,1690600.0,29.0332,29.0849,28.9889,29.0258,1690600.0
2014-12-12 10:00:00,39.31,39.31,39.1,39.17,1740300.0,29.0258,29.0258,28.8708,28.9225,1740300.0
2014-12-12 10:30:00,39.17,39.21,39.0,39.0,774400.0,28.9225,28.952,28.7969,28.7969,774400.0
2014-12-12 11:00:00,39.01,39.04,38.93,38.94,868000.0,28.8043,28.8265,28.7453,28.7526,868000.0
2014-12-12 11:30:00,38.95,39.01,38.85,38.87,816500.0,28.76,28.8043,28.6862,28.701,816500.0
2014-12-12 12:00:00,38.87,39.09,38.86,39.09,544300.0,28.701,28.8634,28.6936,28.8634,544300.0
2014-12-12 12:30:00,39.09,39.1,39.0,39.01,1515900.0,28.8634,28.8708,28.7969,28.8043,1515900.0
2014-12-12 13:00:00,39.0,39.11,38.95,39.04,994400.0,28.7969,28.8782,28.76,28.8265,994400.0
2014-12-12 13:30:00,39.05,39.11,38.99,39.08,562200.0,28.8339,28.8782,28.7896,28.856,562200.0
2014-12-12 14:00:00,39.08,39.09,39.02,39.03,569200.0,28.856,28.8634,28.8117,28.8191,569200.0
2014-12-12 14:30:00,39.03,39.07,38.98,39.07,564300.0,28.8191,28.8486,28.7822,28.8486,564300.0
2014-12-12 15:00:00,39.07,39.1,38.99,39.02,939100.0,28.8486,28.8708,28.7896,28.8117,939100.0
2014-12-12 15:30:00,39.02,39.02,38.83,38.85,1517900.0,28.8117,28.8117,28.6714,28.6862,1517900.0
2014-12-15 09:30:00,38.73,38.81,38.64,38.68,2170700.0,28.5976,28.6567,28.5311,28.5607,2170700.0
2014-12-15 10:00:00,38.68,38.69,38.43,38.5,1590800.0,28.5607,28.568,28.3761,28.4278,1590800.0
2014-12-15 10:30:00,38.5,38.51,38.3,38.31,1557800.0,28.4278,28.4351,28.2801,28.2875,1557800.0
2014-12-15 11:00:00,38.31,38.31,38.05,38.06,1429000.0,28.2875,28.2875,28.0955,28.1029,1429000.0
2014-12-15 11:30:00,38.06,38.1,37.86,37.89,2745400.0,28.1029,28.1324,27.9552,27.9773,2745400.0
2014-12-15 12:00:00,37.88,38.14,37.88,38.1,1446800.0,27.97,28.1619,27.97,28.1324,1446800.0
2014-12-15 12:30:00,38.11,38.23,38.02,38.2,1168800.0,28.1398,28.2284,28.0733,28.2062,1168800.0
2014-12-15 13:00:00,38.2,38.23,38.03,38.05,1316300.0,28.2062,28.2284,28.0807,28.0955,1316300.0
2014-12-15 13:30:00,38.05,38.13,38.03,38.06,871900.0,28.0955,28.1546,28.0807,28.1029,871900.0
2014-12-15 14:00:00,38.05,38.14,37.97,38.11,1864400.0,28.0955,28.1619,28.0364,28.1398,1864400.0
2014-12-15 14:30:00,38.1,38.16,38.01,38.09,1523900.0,28.1324,28.1767,28.0659,28.125,1523900.0
2014-12-15 15:00:00,38.09,38.16,38.06,38.06,1427400.0,28.125,28.1767,28.1029,28.1029,1427400.0
2014-12-15 15:30:00,38.05,38.14,38.03,38.07,2761600.0,28.0955,28.1619,28.0807,28.1102,2761600.0
2014-12-16 09:30:00,37.48,37.58,37.3,37.45,4000500.0,27.6746,27.7484,27.5417,27.6525,4000500.0
2014-12-16 10:00:00,37.45,37.6,37.35,37.59,2749500.0,27.6525,27.7632,27.5786,27.7558,2749500.0
2014-12-16 10:30:00,37.59,37.72,37.53,37.7,2793000.0,27.7558,27.8518,27.7115,27.837,2793000.0
2014-12-16 11:00:00,37.7,38.16,37.69,38.16,2739400.0,27.837,28.1767,27.8297,28.1767,2739400.0
2014-12-16 11:30:00,38.16,38.38,38.15,38.25,2723300.0,28.1767,28.3391,28.1693,28.2432,2723300.0
2014-12-16 12:00:00,38.25,38.29,38.08,38.11,1143200.0,28.2432,28.2727,28.1176,28.1398,1143200.0
2014-12-16 12:30:00,38.11,38.24,37.94,37.94,3130300.0,28.1398,28.2358,28.0143,28.0143,3130300.0
2014-12-16 13:00:00,37.94,38.0,37.75,37.8,1123200.0,28.0143,28.0586,27.874,27.9109,1123200.0
2014-12-16 13:30:00,37.81,37.97,37.73,37.91,824900.0,27.9183,28.0364,27.8592,27.9921,824900.0
2014-12-16 14:00:00,37.9,38.09,37.9,38.01,1096700.0,27.9847,28.125,27.9847,28.0659,1096700.0
2014-12-16 14:30:00,38.01,38.06,37.88,38.0,1247300.0,28.0659,28.1029,27.97,28.0586,1247300.0
2014-12-16 15:00:00,37.99,38.03,37.91,37.93,2636600.0,28.0512,28.0807,27.9921,28.0069,2636600.0
2014-12-16 15:30:00,37.93,37.98,37.68,37.71,3334900.0,28.0069,28.0438,27.8223,27.8444,3334900.0
2014-12-17 09:30:00,37.97,38.56,37.97,38.55,2284700.0,28.0364,28.4721,28.0364,28.4647,2284700.0
2014-12-17 10:00:00,38.55,38.58,38.4,38.43,1550100.0,28.4647,28.4868,28.3539,28.3761,1550100.0
2014-12-17 10:30:00,38.43,38.46,38.32,38.43,3491100.0,28.3761,28.3982,28.2948,28.3761,3491100.0
2014-12-17 11:00:00,38.43,38.58,38.42,38.52,1538400.0,28.3761,28.4868,28.3687,28.4425,1538400.0
2014-12-17 11:30:00,38.52,38.84,38.51,38.82,1479000.0,28.4425,28.6788,28.4351,28.664,1479000.0
2014-12-17 12:00:00,38.82,38.85,38.74,38.75,1579600.0,28.664,28.6862,28.605,28.6123,1579600.0
2014-12-17 12:30:00,38.75,38.84,38.67,38.79,768800.0,28.6123,28.6788,28.5533,28.6419,768800.0
2014-12-17 13:00:00,38.8,38.84,38.79,38.84,814700.0,28.6493,28.6788,28.6419,28.6788,814700.0
2014-12-17 13:30:00,38.84,38.86,38.69,38.81,1188000.0,28.6788,28.6936,28.568,28.6567,1188000.0
2014-12-17 14:00:00,38.81,39.41,38.79,39.22,9618600.0,28.6567,29.0997,28.6419,28.9594,9618600.0
2014-12-17 14:30:00,39.22,39.24,38.74,38.77,4089600.0,28.9594,28.9742,28.605,28.6271,4089600.0
2014-12-17 15:00:00,38.77,39.0,38.64,38.98,4670000.0,28.6271,28.7969,28.5311,28.7822,4670000.0
2014-12-17 15:30:00,38.97,39.06,38.86,38.88,4196700.0,28.7748,28.8412,28.6936,28.7083,4196700.0
2014-12-18 09:30:00,39.53,39.69,39.51,39.61,2206300.0,29.1883,29.3064,29.1735,29.2474,2206300.0
2014-12-18 10:00:00,39.62,39.67,39.56,39.59,1271100.0,29.2547,29.2917,29.2104,29.2326,1271100.0
2014-12-18 10:30:00,39.59,39.6,39.45,39.46,1039700.0,29.2326,29.24,29.1292,29.1366,1039700.0
2014-12-18 11:00:00,39.45,39.45,39.29,39.3,1976000.0,29.1292,29.1292,29.0111,29.0185,1976000.0
2014-12-18 11:30:00,39.3,39.39,39.23,39.38,2181700.0,29.0185,29.0849,28.9668,29.0775,2181700.0
2014-12-18 12:00:00,39.37,39.45,39.34,39.43,622900.0,29.0701,29.1292,29.048,29.1144,622900.0
2014-12-18 12:30:00,39.43,39.48,39.39,39.47,670100.0,29.1144,29.1514,29.0849,29.144,670100.0
2014-12-18 13:00:00,39.47,39.49,39.41,39.43,1459900.0,29.144,29.1588,29.0997,29.1144,1459900.0
2014-12-18 13:30:00,39.43,39.44,39.33,39.35,1858600.0,29.1144,29.1218,29.0406,29.0554,1858600.0
2014-12-18 14:00:00,39.35,39.38,39.22,39.23,1354900.0,29.0554,29.0775,28.9594,28.9668,1354900.0
2014-12-18 14:30:00,39.23,39.39,39.21,39.38,1019300.0,28.9668,29.0849,28.952,29.0775,1019300.0
2014-12-18 15:00:00,39.37,39.45,39.34,39.41,1060000.0,29.0701,29.1292,29.048,29.0997,1060000.0
2014-12-18 15:30:00,39.42,39.5,39.4,39.49,1754400.0,29.1071,29.1661,29.0923,29.1588,1754400.0
2014-12-19 09:30:00,39.53,39.68,39.49,39.65,2125100.0,29.1883,29.299,29.1588,29.2769,2125100.0
2014-12-19 10:00:00,39.66,39.69,39.57,39.66,1517900.0,29.2843,29.3064,29.2178,29.2843,1517900.0
2014-12-19 10:30:00,39.65,39.68,39.6,39.67,1344100.0,29.2769,29.299,29.24,29.2917,1344100.0
2014-12-19 11:00:00,39.66,39.67,39.59,39.65,1065900.0,29.2843,29.2917,29.2326,29.2769,1065900.0
2014-12-19 11:30:00,39.64,39.65,39.58,39.61,2011600.0,29.2695,29.2769,29.2252,29.2474,2011600.0
2014-12-19 12:00:00,39.61,39.61,39.49,39.54,1662000.0,29.2474,29.2474,29.1588,29.1957,1662000.0
2014-12-19 12:30:00,39.53,39.59,39.51,39.57,1012800.0,29.1883,29.2326,29.1735,29.2178,1012800.0
2014-12-19 13:00:00,39.57,39.64,39.56,39.64,940400.0,29.2178,29.2695,29.2104,29.2695,940400.0
2014-12-19 13:30:00,39.64,39.66,39.6,39.66,1421100.0,29.2695,29.2843,29.24,29.2843,1421100.0
2014-12-19 14:00:00,39.66,39.7,39.64,39.68,768000.0,29.2843,29.3138,29.2695,29.299,768000.0
2014-12-19 14:30:00,39.68,39.82,39.67,39.81,1323400.0,29.299,29.4024,29.2917,29.395,1323400.0
2014-12-19 15:00:00,39.81,39.81,39.71,39.76,1642700.0,29.395,29.395,29.3212,29.3581,1642700.0
2014-12-19 15:30:00,39.76,39.82,39.66,39.67,2177700.0,29.3581,29.4024,29.2843,29.2917,2177700.0
2014-12-22 09:30:00,39.83,40.01,39.82,39.94,2182200.0,29.5377,29.6712,29.5303,29.6193,2182200.0
2014-12-22 10:00:00,39.93,39.96,39.88,39.92,960300.0,29.6119,29.6341,29.5748,29.6044,960300.0
2014-12-22 10:30:00,39.92,39.96,39.88,39.96,695400.0,29.6044,29.6341,29.5748,29.6341,695400.0
2014-12-22 11:00:00,39.95,39.96,39.89,39.96,656400.0,29.6267,29.6341,29.5822,29.6341,656400.0
2014-12-22 11:30:00,39.95,39.96,39.86,39.91,969200.0,29.6267,29.6341,29.56,29.597,969200.0
2014-12-22 12:00:00,39.91,39.96,39.88,39.95,2069600.0,29.597,29.6341,29.5748,29.6267,2069600.0
2014-12-22 12:30:00,39.95,39.99,39.92,39.96,504700.0,29.6267,29.6564,29.6044,29.6341,504700.0
2014-12-22 13:00:00,39.97,40.05,39.97,40.02,1259000.0,29.6415,29.7009,29.6415,29.6786,1259000.0
2014-12-22 13:30:00,40.02,40.03,39.99,40.02,853600.0,29.6786,29.686,29.6564,29.6786,853600.0
2014-12-22 14:00:00,40.03,40.04,39.96,39.97,1025200.0,29.686,29.6934,29.6341,29.6415,1025200.0
2014-12-22 14:30:00,39.97,40.0,39.93,39.99,1482400.0,29.6415,29.6638,29.6119,29.6564,1482400.0
2014-12-22 15:00:00,39.99,40.06,39.99,40.05,1169000.0,29.6564,29.7083,29.6564,29.7009,1169000.0
2014-12-22 15:30:00,40.05,40.07,39.94,40.01,2931700.0,29.7009,29.7157,29.6193,29.6712,2931700.0
2014-12-23 09:30:00,39.8,39.8,39.57,39.58,2282700.0,29.5155,29.5155,29.3449,29.3523,2282700.0
2014-12-23 10:00:00,39.57,39.58,39.46,39.57,1631800.0,29.3449,29.3523,29.2633,29.3449,1631800.0
2014-12-23 10:30:00,39.58,39.68,39.54,39.68,1299800.0,29.3523,29.4265,29.3226,29.4265,1299800.0
2014-12-23 11:00:00,39.68,39.7,39.62,39.65,910200.0,29.4265,29.4413,29.382,29.4042,910200.0
2014-12-23 11:30:00,39.65,39.69,39.64,39.65,2254500.0,29.4042,29.4339,29.3968,29.4042,2254500.0
2014-12-23 12:00:00,39.66,39.74,39.64,39.72,1030900.0,29.4116,29.471,29.3968,29.4561,1030900.0
2014-12-23 12:30:00,39.71,39.73,39.68,39.68,1314700.0,29.4487,29.4635,29.4265,29.4265,1314700.0
2014-12-23 13:00:00,39.69,39.7,39.65,39.65,913100.0,29.4339,29.4413,29.4042,29.4042,913100.0
2014-12-23 13:30:00,39.65,39.66,39.64,39.65,486300.0,29.4042,29.4116,29.3968,29.4042,486300.0
2014-12-23 14:00:00,39.65,39.66,39.63,39.66,641800.0,29.4042,29.4116,29.3894,29.4116,641800.0
2014-12-23 14:30:00,39.66,39.67,39.64,39.65,852100.0,29.4116,29.419,29.3968,29.4042,852100.0
2014-12-23 15:00:00,39.65,39.66,39.61,39.61,892200.0,29.4042,29.4116,29.3746,29.3746,892200.0
2014-12-23 15:30:00,39.62,39.69,39.57,39.67,2190700.0,29.382,29.4339,29.3449,29.419,2190700.0
2014-12-24 09:30:00,39.68,39.7,39.55,39.61,1597800.0,29.4265,29.4413,29.3301,29.3746,1597800.0
2014-12-24 10:00:00,39.61,39.69,39.6,39.66,907300.0,29.3746,29.4339,29.3671,29.4116,907300.0
2014-12-24 10:30:00,39.66,39.7,39.62,39.68,840700.0,29.4116,29.4413,29.382,29.4265,840700.0
2014-12-24 11:00:00,39.68,39.7,39.66,39.68,1073300.0,29.4265,29.4413,29.4116,29.4265,1073300.0
2014-12-24 11:30:00,39.68,39.7,39.65,39.66,467600.0,29.4265,29.4413,29.4042,29.4116,467600.0
2014-12-24 12:00:00,39.66,39.76,39.64,39.76,790900.0,29.4116,29.4858,29.3968,29.4858,790900.0
2014-12-24 12:30:00,39.76,39.81,39.71,39.76,985300.0,29.4858,29.5229,29.4487,29.4858,985300.0
2014-12-26 09:30:00,40.05,40.27,40.05,40.26,1207800.0,29.7009,29.864,29.7009,29.8566,1207800.0
2014-12-26 10:00:00,40.27,40.29,40.21,40.23,451900.0,29.864,29.8788,29.8195,29.8343,451900.0
2014-12-26 10:30:00,40.22,40.27,40.22,40.24,264400.0,29.8269,29.864,29.8269,29.8418,264400.0
2014-12-26 11:00:00,40.25,40.28,40.24,40.26,342300.0,29.8492,29.8714,29.8418,29.8566,342300.0
2014-12-26 11:30:00,40.25,40.26,40.19,40.21,257600.0,29.8492,29.8566,29.8047,29.8195,257600.0
2014-12-26 12:00:00,40.21,40.22,40.17,40.2,304300.0,29.8195,29.8269,29.7898,29.8121,304300.0
2014-12-26 12:30:00,40.21,40.21,40.18,40.21,327300.0,29.8195,29.8195,29.7973,29.8195,327300.0
2014-12-26 13:00:00,40.21,40.22,40.12,40.13,651000.0,29.8195,29.8269,29.7528,29.7602,651000.0
2014-12-26 13:30:00,40.12,40.13,40.07,40.09,397800.0,29.7528,29.7602,29.7157,29.7305,397800.0
2014-12-26 14:00:00,40.09,40.11,40.05,40.05,509100.0,29.7305,29.7454,29.7009,29.7009,509100.0
2014-12-26 14:30:00,40.06,40.09,40.05,40.09,501000.0,29.7083,29.7305,29.7009,29.7305,501000.0
2014-12-26 15:00:00,40.09,40.1,40.06,40.09,462500.0,29.7305,29.7379,29.7083,29.7305,462500.0
2014-12-26 15:30:00,40.09,40.09,40.05,40.05,949900.0,29.7305,29.7305,29.7009,29.7009,949900.0
2014-12-29 09:30:00,40.13,40.2,40.09,40.17,1345700.0,29.7602,29.8121,29.7305,29.7898,1345700.0
2014-12-29 10:00:00,40.18,40.2,40.14,40.17,862100.0,29.7973,29.8121,29.7676,29.7898,862100.0
2014-12-29 10:30:00,40.17,40.21,40.15,40.2,2444300.0,29.7898,29.8195,29.775,29.8121,2444300.0
2014-12-29 11:00:00,40.2,40.24,40.18,40.2,511700.0,29.8121,29.8418,29.7973,29.8121,511700.0
2014-12-29 11:30:00,40.2,40.2,40.16,40.16,778000.0,29.8121,29.8121,29.7824,29.7824,778000.0
2014-12-29 12:00:00,40.17,40.18,40.03,40.03,583800.0,29.7898,29.7973,29.686,29.686,583800.0
2014-12-29 12:30:00,40.03,40.09,40.03,40.03,380700.0,29.686,29.7305,29.686,29.686,380700.0
2014-12-29 13:00:00,40.03,40.07,40.02,40.02,498100.0,29.686,29.7157,29.6786,29.6786,498100.0
2014-12-29 13:30:00,40.02,40.03,39.95,39.96,1034800.0,29.6786,29.686,29.6267,29.6341,1034800.0
2014-12-29 14:00:00,39.95,39.97,39.94,39.97,1277400.0,29.6267,29.6415,29.6193,29.6415,1277400.0
2014-12-29 14:30:00,39.97,39.97,39.95,39.96,1114300.0,29.6415,29.6415,29.6267,29.6341,1114300.0
2014-12-29 15:00:00,39.95,40.0,39.95,40.0,1016000.0,29.6267,29.6638,29.6267,29.6638,1016000.0
2014-12-29 15:30:00,40.0,40.0,39.88,39.9,1712800.0,29.6638,29.6638,29.5748,29.5896,1712800.0
2014-12-30 09:30:00,39.95,39.95,39.87,39.91,1487000.0,29.6267,29.6267,29.5674,29.597,1487000.0
2014-12-30 10:00:00,39.91,39.98,39.88,39.96,1729000.0,29.597,29.6489,29.5748,29.6341,1729000.0
2014-12-30 10:30:00,39.96,40.04,39.96,40.02,1036000.0,29.6341,29.6934,29.6341,29.6786,1036000.0
2014-12-30 11:00:00,40.02,40.09,40.01,40.07,2000200.0,29.6786,29.7305,29.6712,29.7157,2000200.0
2014-12-30 11:30:00,40.07,40.08,40.02,40.05,645600.0,29.7157,29.7231,29.6786,29.7009,645600.0
2014-12-30 12:00:00,40.05,40.08,40.05,40.07,451200.0,29.7009,29.7231,29.7009,29.7157,451200.0
2014-12-30 12:30:00,40.08,40.12,40.05,40.1,585200.0,29.7231,29.7528,29.7009,29.7379,585200.0
2014-12-30 13:00:00,40.1,40.1,40.06,40.06,489300.0,29.7379,29.7379,29.7083,29.7083,489300.0
2014-12-30 13:30:00,40.07,40.07,39.96,39.96,1637200.0,29.7157,29.7157,29.6341,29.6341,1637200.0
2014-12-30 14:00:00,39.96,39.97,39.91,39.94,2029800.0,29.6341,29.6415,29.597,29.6193,2029800.0
2014-12-30 14:30:00,39.94,39.97,39.93,39.96,927600.0,29.6193,29.6415,29.6119,29.6341,927600.0
2014-12-30 15:00:00,39.97,40.02,39.96,40.02,1035300.0,29.6415,29.6786,29.6341,29.6786,1035300.0
2014-12-30 15:30:00,40.02,40.06,40.01,40.01,1789400.0,29.6786,29.7083,29.6712,29.6712,1789400.0
2014-12-31 09:30:00,40.13,40.18,39.98,40.06,1521600.0,29.7602,29.7973,29.6489,29.7083,1521600.0
2014-12-31 10:00:00,40.06,40.21,40.06,40.19,695500.0,29.7083,29.8195,29.7083,29.8047,695500.0
2014-12-31 10:30:00,40.19,40.23,40.12,40.13,505700.0,29.8047,29.8343,29.7528,29.7602,505700.0
2014-12-31 11:00:00,40.12,40.16,40.1,40.12,790900.0,29.7528,29.7824,29.7379,29.7528,790900.0
2014-12-31 11:30:00,40.12,40.15,40.11,40.12,695400.0,29.7528,29.775,29.7454,29.7528,695400.0
2014-12-31 12:00:00,40.12,40.12,39.98,40.04,501300.0,29.7528,29.7528,29.6489,29.6934,501300.0
2014-12-31 12:30:00,40.03,40.07,39.99,40.06,483000.0,29.686,29.7157,29.6564,29.7083,483000.0
2014-12-31 13:00:00,40.07,40.14,40.05,40.11,607300.0,29.7157,29.7676,29.7009,29.7454,607300.0
2014-12-31 13:30:00,40.11,40.16,40.09,40.11,813200.0,29.7454,29.7824,29.7305,29.7454,813200.0
2014-12-31 14:00:00,40.12,40.13,39.99,40.07,1045800.0,29.7528,29.7602,29.6564,29.7157,1045800.0
2014-12-31 14:30:00,40.07,40.12,40.01,40.07,703000.0,29.7157,29.7528,29.6712,29.7157,703000.0
2014-12-31 15:00:00,40.08,40.16,40.01,40.12,824600.0,29.7231,29.7824,29.6712,29.7528,824600.0
2014-12-31 15:30:00,40.11,40.13,39.95,40.0,2866400.0,29.7454,29.7602,29.6267,29.6638,2866400.0
2015-01-02 09:30:00,39.97,39.97,39.7,39.71,1985800.0,29.6415,29.6415,29.4413,29.4487,1985800.0
2015-01-02 10:00:00,39.72,39.83,39.66,39.76,3437100.0,29.4561,29.5377,29.4116,29.4858,3437100.0
2015-01-02 10:30:00,39.76,39.76,39.59,39.69,2029500.0,29.4858,29.4858,29.3597,29.4339,2029500.0
2015-01-02 11:00:00,39.69,39.7,39.56,39.59,1357600.0,29.4339,29.4413,29.3375,29.3597,1357600.0
2015-01-02 11:30:00,39.59,39.62,39.47,39.52,1052400.0,29.3597,29.382,29.2707,29.3078,1052400.0
2015-01-02 12:00:00,39.52,39.61,39.5,39.53,361800.0,29.3078,29.3746,29.293,29.3152,361800.0
2015-01-02 12:30:00,39.53,39.59,39.51,39.55,391300.0,29.3152,29.3597,29.3004,29.3301,391300.0
2015-01-02 13:00:00,39.55,39.58,39.48,39.5,624000.0,29.3301,29.3523,29.2781,29.293,624000.0
2015-01-02 13:30:00,39.49,39.56,39.47,39.51,639300.0,29.2856,29.3375,29.2707,29.3004,639300.0
2015-01-02 14:00:00,39.51,39.63,39.51,39.57,571000.0,29.3004,29.3894,29.3004,29.3449,571000.0
2015-01-02 14:30:00,39.57,39.61,39.52,39.57,378800.0,29.3449,29.3746,29.3078,29.3449,378800.0
2015-01-02 15:00:00,39.57,39.59,39.51,39.57,467500.0,29.3449,29.3597,29.3004,29.3449,467500.0
2015-01-02 15:30:00,39.57,39.68,39.56,39.57,1977700.0,29.3449,29.4265,29.3375,29.3449,1977700.0
2015-01-05 09:30:00,39.42,39.42,39.11,39.12,2208100.0,29.2337,29.2337,29.0038,29.0112,2208100.0
2015-01-05 10:00:00,39.12,39.19,39.07,39.14,1250900.0,29.0112,29.0631,28.9741,29.026,1250900.0
2015-01-05 10:30:00,39.13,39.15,39.04,39.1,813200.0,29.0186,29.0334,28.9518,28.9963,813200.0
2015-01-05 11:00:00,39.1,39.13,38.99,38.99,2240900.0,28.9963,29.0186,28.9148,28.9148,2240900.0
2015-01-05 11:30:00,38.99,39.09,38.99,39.02,1892500.0,28.9148,28.9889,28.9148,28.937,1892500.0
2015-01-05 12:00:00,39.02,39.05,38.95,38.97,799800.0,28.937,28.9593,28.8851,28.8999,799800.0
2015-01-05 12:30:00,38.97,39.03,38.94,38.97,889200.0,28.8999,28.9444,28.8777,28.8999,889200.0
2015-01-05 13:00:00,38.98,39.02,38.87,38.89,1030800.0,28.9073,28.937,28.8258,28.8406,1030800.0
2015-01-05 13:30:00,38.88,38.96,38.87,38.94,1226800.0,28.8332,28.8925,28.8258,28.8777,1226800.0
2015-01-05 14:00:00,38.94,38.96,38.89,38.91,744200.0,28.8777,28.8925,28.8406,28.8554,744200.0
2015-01-05 14:30:00,38.92,38.96,38.89,38.94,695000.0,28.8629,28.8925,28.8406,28.8777,695000.0
2015-01-05 15:00:00,38.93,38.99,38.91,38.96,550500.0,28.8703,28.9148,28.8554,28.8925,550500.0
2015-01-05 15:30:00,38.96,39.0,38.92,38.93,1803800.0,28.8925,28.9222,28.8629,28.8703,1803800.0
2015-01-06 09:30:00,38.93,39.04,38.88,38.97,1323800.0,28.8703,28.9518,28.8332,28.8999,1323800.0
2015-01-06 10:00:00,38.97,39.11,38.94,39.1,1248900.0,28.8999,29.0038,28.8777,28.9963,1248900.0
2015-01-06 10:30:00,39.1,39.11,38.93,38.95,1149200.0,28.9963,29.0038,28.8703,28.8851,1149200.0
2015-01-06 11:00:00,38.95,38.95,38.81,38.84,1135500.0,28.8851,28.8851,28.7813,28.8035,1135500.0
2015-01-06 11:30:00,38.84,38.85,38.68,38.69,1447500.0,28.8035,28.8109,28.6849,28.6923,1447500.0
2015-01-06 12:00:00,38.69,38.69,38.57,38.67,529300.0,28.6923,28.6923,28.6033,28.6775,529300.0
2015-01-06 12:30:00,38.67,38.77,38.65,38.74,559500.0,28.6775,28.7516,28.6626,28.7294,559500.0
2015-01-06 13:00:00,38.74,38.74,38.55,38.61,844500.0,28.7294,28.7294,28.5885,28.633,844500.0
2015-01-06 13:30:00,38.61,38.7,38.57,38.69,785300.0,28.633,28.6997,28.6033,28.6923,785300.0
2015-01-06 14:00:00,38.69,38.77,38.61,38.76,648900.0,28.6923,28.7516,28.633,28.7442,648900.0
2015-01-06 14:30:00,38.75,38.92,38.73,38.84,683800.0,28.7368,28.8629,28.7219,28.8035,683800.0
2015-01-06 15:00:00,38.84,38.98,38.8,38.97,774100.0,28.8035,28.9073,28.7739,28.8999,774100.0
2015-01-06 15:30:00,38.96,38.96,38.74,38.76,1755700.0,28.8925,28.8925,28.7294,28.7442,1755700.0
2015-01-07 09:30:00,39.45,39.52,39.39,39.52,2100900.0,29.2559,29.3078,29.2114,29.3078,2100900.0
2015-01-07 10:00:00,39.51,39.64,39.51,39.59,1232000.0,29.3004,29.3968,29.3004,29.3597,1232000.0
2015-01-07 10:30:00,39.59,39.59,39.46,39.48,917600.0,29.3597,29.3597,29.2633,29.2781,917600.0
2015-01-07 11:00:00,39.49,39.52,39.33,39.37,998600.0,29.2856,29.3078,29.1669,29.1966,998600.0
2015-01-07 11:30:00,39.38,39.58,39.36,39.56,448500.0,29.204,29.3523,29.1892,29.3375,448500.0
2015-01-07 12:00:00,39.56,39.65,39.54,39.64,542400.0,29.3375,29.4042,29.3226,29.3968,542400.0
2015-01-07 12:30:00,39.65,39.66,39.58,39.62,385700.0,29.4042,29.4116,29.3523,29.382,385700.0
2015-01-07 13:00:00,39.62,39.65,39.52,39.54,430800.0,29.382,29.4042,29.3078,29.3226,430800.0
2015-01-07 13:30:00,39.54,39.6,39.53,39.54,365900.0,29.3226,29.3671,29.3152,29.3226,365900.0
2015-01-07 14:00:00,39.55,39.63,39.47,39.59,998500.0,29.3301,29.3894,29.2707,29.3597,998500.0
2015-01-07 14:30:00,39.59,39.68,39.59,39.62,533000.0,29.3597,29.4265,29.3597,29.382,533000.0
2015-01-07 15:00:00,39.62,39.67,39.58,39.6,547200.0,29.382,29.419,29.3523,29.3671,547200.0
2015-01-07 15:30:00,39.61,39.64,39.56,39.64,1116000.0,29.3746,29.3968,29.3375,29.3968,1116000.0
2015-01-08 09:30:00,40.16,40.34,40.13,40.32,1756200.0,29.7824,29.9159,29.7602,29.9011,1756200.0
2015-01-08 10:00:00,40.33,40.39,40.3,40.31,882500.0,29.9085,29.953,29.8863,29.8937,882500.0
2015-01-08 10:30:00,40.31,40.41,40.31,40.37,895700.0,29.8937,29.9678,29.8937,29.9382,895700.0
2015-01-08 11:00:00,40.38,40.44,40.36,40.37,777200.0,29.9456,29.9901,29.9307,29.9382,777200.0
2015-01-08 11:30:00,40.36,40.4,40.35,40.4,511400.0,29.9307,29.9604,29.9233,29.9604,511400.0
2015-01-08 12:00:00,40.4,40.41,40.31,40.38,550300.0,29.9604,29.9678,29.8937,29.9456,550300.0
2015-01-08 12:30:00,40.38,40.39,40.33,40.36,625200.0,29.9456,29.953,29.9085,29.9307,625200.0
2015-01-08 13:00:00,40.36,40.41,40.33,40.4,533700.0,29.9307,29.9678,29.9085,29.9604,533700.0
2015-01-08 13:30:00,40.4,40.4,40.29,40.32,421800.0,29.9604,29.9604,29.8788,29.9011,421800.0
2015-01-08 14:00:00,40.31,40.38,40.29,40.37,425100.0,29.8937,29.9456,29.8788,29.9382,425100.0
2015-01-08 14:30:00,40.37,40.41,40.36,40.38,479100.0,29.9382,29.9678,29.9307,29.9456,479100.0
2015-01-08 15:00:00,40.38,40.41,40.34,40.35,684700.0,29.9456,29.9678,29.9159,29.9233,684700.0
2015-01-08 15:30:00,40.35,40.36,40.28,40.3,1056000.0,29.9233,29.9307,29.8714,29.8863,1056000.0
2015-01-09 09:30:00,40.28,40.35,40.13,40.16,794600.0,29.8714,29.9233,29.7602,29.7824,794600.0
2015-01-09 10:00:00,40.16,40.26,40.13,40.2,815400.0,29.7824,29.8566,29.7602,29.8121,815400.0
2015-01-09 10:30:00,40.2,40.2,40.1,40.14,750300.0,29.8121,29.8121,29.7379,29.7676,750300.0
2015-01-09 11:00:00,40.14,40.14,39.95,40.0,1030400.0,29.7676,29.7676,29.6267,29.6638,1030400.0
2015-01-09 11:30:00,40.0,40.09,39.96,40.08,606000.0,29.6638,29.7305,29.6341,29.7231,606000.0
2015-01-09 12:00:00,40.08,40.14,40.06,40.09,240700.0,29.7231,29.7676,29.7083,29.7305,240700.0
2015-01-09 12:30:00,40.09,40.12,40.03,40.03,247000.0,29.7305,29.7528,29.686,29.686,247000.0
2015-01-09 13:00:00,40.04,40.14,40.02,40.07,550400.0,29.6934,29.7676,29.6786,29.7157,550400.0
2015-01-09 13:30:00,40.08,40.18,40.07,40.14,671500.0,29.7231,29.7973,29.7157,29.7676,671500.0
2015-01-09 14:00:00,40.14,40.17,40.1,40.16,430400.0,29.7676,29.7898,29.7379,29.7824,430400.0
2015-01-09 14:30:00,40.16,40.2,40.13,40.18,589700.0,29.7824,29.8121,29.7602,29.7973,589700.0
2015-01-09 15:00:00,40.18,40.27,40.15,40.17,656200.0,29.7973,29.864,29.775,29.7898,656200.0
2015-01-09 15:30:00,40.17,40.25,40.1,40.1,1100100.0,29.7898,29.8492,29.7379,29.7379,1100100.0
2015-01-12 09:30:00,39.93,40.0,39.66,39.69,1175600.0,29.6119,29.6638,29.4116,29.4339,1175600.0
2015-01-12 10:00:00,39.68,39.79,39.64,39.72,639500.0,29.4265,29.508,29.3968,29.4561,639500.0
2015-01-12 10:30:00,39.72,39.83,39.7,39.83,664300.0,29.4561,29.5377,29.4413,29.5377,664300.0
2015-01-12 11:00:00,39.83,39.86,39.76,39.82,1442800.0,29.5377,29.56,29.4858,29.5303,1442800.0
2015-01-12 11:30:00,39.81,39.85,39.74,39.78,689900.0,29.5229,29.5525,29.471,29.5006,689900.0
2015-01-12 12:00:00,39.78,39.83,39.74,39.8,764200.0,29.5006,29.5377,29.471,29.5155,764200.0
2015-01-12 12:30:00,39.8,39.83,39.76,39.78,554400.0,29.5155,29.5377,29.4858,29.5006,554400.0
2015-01-12 13:00:00,39.79,39.82,39.73,39.73,585700.0,29.508,29.5303,29.4635,29.4635,585700.0
2015-01-12 13:30:00,39.73,39.81,39.73,39.78,874000.0,29.4635,29.5229,29.4635,29.5006,874000.0
2015-01-12 14:00:00,39.79,39.81,39.69,39.7,560300.0,29.508,29.5229,29.4339,29.4413,560300.0
2015-01-12 14:30:00,39.71,39.71,39.64,39.68,579800.0,29.4487,29.4487,29.3968,29.4265,579800.0
2015-01-12 15:00:00,39.68,39.75,39.66,39.71,507000.0,29.4265,29.4784,29.4116,29.4487,507000.0
2015-01-12 15:30:00,39.7,39.8,39.65,39.73,981200.0,29.4413,29.5155,29.4042,29.4635,981200.0
2015-01-13 09:30:00,40.28,40.36,40.22,40.35,1789100.0,29.8714,29.9307,29.8269,29.9233,1789100.0
2015-01-13 10:00:00,40.36,40.37,40.29,40.35,939300.0,29.9307,29.9382,29.8788,29.9233,939300.0
2015-01-13 10:30:00,40.35,40.4,40.31,40.34,966000.0,29.9233,29.9604,29.8937,29.9159,966000.0
2015-01-13 11:00:00,40.34,40.36,40.3,40.35,797200.0,29.9159,29.9307,29.8863,29.9233,797200.0
2015-01-13 11:30:00,40.36,40.37,40.29,40.3,647400.0,29.9307,29.9382,29.8788,29.8863,647400.0
2015-01-13 12:00:00,40.3,40.32,40.22,40.24,930700.0,29.8863,29.9011,29.8269,29.8418,930700.0
2015-01-13 12:30:00,40.23,40.26,40.18,40.21,687900.0,29.8343,29.8566,29.7973,29.8195,687900.0
2015-01-13 13:00:00,40.22,40.24,40.06,40.08,775000.0,29.8269,29.8418,29.7083,29.7231,775000.0
2015-01-13 13:30:00,40.08,40.08,39.81,39.85,1426200.0,29.7231,29.7231,29.5229,29.5525,1426200.0
2015-01-13 14:00:00,39.85,39.89,39.69,39.89,1475100.0,29.5525,29.5822,29.4339,29.5822,1475100.0
2015-01-13 14:30:00,39.89,39.95,39.78,39.79,874400.0,29.5822,29.6267,29.5006,29.508,874400.0
2015-01-13 15:00:00,39.78,39.94,39.75,39.86,827800.0,29.5006,29.6193,29.4784,29.56,827800.0
2015-01-13 15:30:00,39.87,40.09,39.87,40.01,1470800.0,29.5674,29.7305,29.5674,29.6712,1470800.0
2015-01-14 09:30:00,39.66,39.8,39.61,39.76,1402800.0,29.4116,29.5155,29.3746,29.4858,1402800.0
2015-01-14 10:00:00,39.76,39.92,39.76,39.91,932100.0,29.4858,29.6044,29.4858,29.597,932100.0
2015-01-14 10:30:00,39.9,39.9,39.81,39.88,1537400.0,29.5896,29.5896,29.5229,29.5748,1537400.0
2015-01-14 11:00:00,39.88,39.89,39.75,39.76,1076500.0,29.5748,29.5822,29.4784,29.4858,1076500.0
2015-01-14 11:30:00,39.75,39.82,39.7,39.71,1348300.0,29.4784,29.5303,29.4413,29.4487,1348300.0
2015-01-14 12:00:00,39.71,39.75,39.65,39.69,915100.0,29.4487,29.4784,29.4042,29.4339,915100.0
2015-01-14 12:30:00,39.69,39.72,39.61,39.66,927000.0,29.4339,29.4561,29.3746,29.4116,927000.0
2015-01-14 13:00:00,39.67,39.7,39.6,39.62,725000.0,29.419,29.4413,29.3671,29.382,725000.0
2015-01-14 13:30:00,39.63,39.64,39.52,39.58,742200.0,29.3894,29.3968,29.3078,29.3523,742200.0
2015-01-14 14:00:00,39.58,39.8,39.56,39.79,726600.0,29.3523,29.5155,29.3375,29.508,726600.0
2015-01-14 14:30:00,39.8,39.89,39.72,39.76,852400.0,29.5155,29.5822,29.4561,29.4858,852400.0
2015-01-14 15:00:00,39.76,39.94,39.75,39.9,1142600.0,29.4858,29.6193,29.4784,29.5896,1142600.0
2015-01-14 15:30:00,39.89,39.94,39.79,39.88,1850700.0,29.5822,29.6193,29.508,29.5748,1850700.0
2015-01-15 09:30:00,40.45,40.56,40.21,40.25,1668200.0,29.9975,30.0791,29.8195,29.8492,1668200.0
2015-01-15 10:00:00,40.26,40.44,40.21,40.4,1125000.0,29.8566,29.9901,29.8195,29.9604,1125000.0
2015-01-15 10:30:00,40.4,40.47,40.3,40.33,1343700.0,29.9604,30.0123,29.8863,29.9085,1343700.0
2015-01-15 11:00:00,40.33,40.35,40.16,40.18,1668200.0,29.9085,29.9233,29.7824,29.7973,1668200.0
2015-01-15 11:30:00,40.19,40.26,40.15,40.18,1035300.0,29.8047,29.8566,29.775,29.7973,1035300.0
2015-01-15 12:00:00,40.18,40.24,40.15,40.21,688800.0,29.7973,29.8418,29.775,29.8195,688800.0
2015-01-15 12:30:00,40.21,40.21,40.06,40.11,582500.0,29.8195,29.8195,29.7083,29.7454,582500.0
2015-01-15 13:00:00,40.11,40.21,40.08,40.1,801300.0,29.7454,29.8195,29.7231,29.7379,801300.0
2015-01-15 13:30:00,40.1,40.17,40.06,40.08,905000.0,29.7379,29.7898,29.7083,29.7231,905000.0
2015-01-15 14:00:00,40.09,40.15,40.04,40.06,2166300.0,29.7305,29.775,29.6934,29.7083,2166300.0
2015-01-15 14:30:00,40.06,40.17,40.04,40.14,711100.0,29.7083,29.7898,29.6934,29.7676,711100.0
2015-01-15 15:00:00,40.14,40.15,40.01,40.09,1283600.0,29.7676,29.775,29.6712,29.7305,1283600.0
2015-01-15 15:30:00,40.08,40.1,39.95,39.98,1923900.0,29.7231,29.7379,29.6267,29.6489,1923900.0
2015-01-16 09:30:00,39.92,40.14,39.91,40.03,1511700.0,29.6044,29.7676,29.597,29.686,1511700.0
2015-01-16 10:00:00,40.03,40.14,39.97,40.12,1930500.0,29.686,29.7676,29.6415,29.7528,1930500.0
2015-01-16 10:30:00,40.12,40.22,40.08,40.19,1038700.0,29.7528,29.8269,29.7231,29.8047,1038700.0
2015-01-16 11:00:00,40.19,40.21,40.13,40.16,737400.0,29.8047,29.8195,29.7602,29.7824,737400.0
2015-01-16 11:30:00,40.17,40.21,40.1,40.15,826800.0,29.7898,29.8195,29.7379,29.775,826800.0
2015-01-16 12:00:00,40.16,40.22,40.1,40.15,1157400.0,29.7824,29.8269,29.7379,29.775,1157400.0
2015-01-16 12:30:00,40.14,40.25,40.14,40.21,763300.0,29.7676,29.8492,29.7676,29.8195,763300.0
2015-01-16 13:00:00,40.21,40.26,40.15,40.19,1168000.0,29.8195,29.8566,29.775,29.8047,1168000.0
2015-01-16 13:30:00,40.19,40.25,40.18,40.23,743600.0,29.8047,29.8492,29.7973,29.8343,743600.0
2015-01-16 14:00:00,40.23,40.24,40.15,40.17,1043800.0,29.8343,29.8418,29.775,29.7898,1043800.0
2015-01-16 14:30:00,40.17,40.2,40.13,40.18,985700.0,29.7898,29.8121,29.7602,29.7973,985700.0
2015-01-16 15:00:00,40.18,40.25,40.15,40.23,564400.0,29.7973,29.8492,29.775,29.8343,564400.0
2015-01-16 15:30:00,40.23,40.42,40.22,40.38,1334000.0,29.8343,29.9752,29.8269,29.9456,1334000.0
2015-01-20 09:30:00,40.28,40.29,40.1,40.14,2192400.0,29.8714,29.8788,29.7379,29.7676,2192400.0
2015-01-20 10:00:00,40.14,40.25,40.12,40.22,1588600.0,29.7676,29.8492,29.7528,29.8269,1588600.0
2015-01-20 10:30:00,40.22,40.24,40.12,40.18,1339400.0,29.8269,29.8418,29.7528,29.7973,1339400.0
2015-01-20 11:00:00,40.17,40.22,40.15,40.2,862500.0,29.7898,29.8269,29.775,29.8121,862500.0
2015-01-20 11:30:00,40.19,40.21,40.1,40.15,756700.0,29.8047,29.8195,29.7379,29.775,756700.0
2015-01-20 12:00:00,40.15,40.2,40.13,40.19,850600.0,29.775,29.8121,29.7602,29.8047,850600.0
2015-01-20 12:30:00,40.2,40.21,40.13,40.14,747100.0,29.8121,29.8195,29.7602,29.7676,747100.0
2015-01-20 13:00:00,40.14,40.19,40.08,40.14,1564800.0,29.7676,29.8047,29.7231,29.7676,1564800.0
2015-01-20 13:30:00,40.15,40.18,40.13,40.13,694400.0,29.775,29.7973,29.7602,29.7602,694400.0
2015-01-20 14:00:00,40.13,40.19,40.12,40.16,684600.0,29.7602,29.8047,29.7528,29.7824,684600.0
2015-01-20 14:30:00,40.16,40.29,40.15,40.27,851500.0,29.7824,29.8788,29.775,29.864,851500.0
2015-01-20 15:00:00,40.28,40.28,40.24,40.25,922300.0,29.8714,29.8714,29.8418,29.8492,922300.0
2015-01-20 15:30:00,40.25,40.26,40.19,40.24,1763100.0,29.8492,29.8566,29.8047,29.8418,1763100.0
2015-01-21 09:30:00,40.6,40.86,40.59,40.78,1853900.0,30.1087,30.3015,30.1013,30.2422,1853900.0
2015-01-21 10:00:00,40.79,40.96,40.77,40.95,1458300.0,30.2496,30.3757,30.2348,30.3683,1458300.0
2015-01-21 10:30:00,40.95,41.09,40.94,41.09,835500.0,30.3683,30.4721,30.3609,30.4721,835500.0
2015-01-21 11:00:00,41.08,41.12,40.99,41.01,1158600.0,30.4647,30.4944,30.398,30.4128,1158600.0
2015-01-21 11:30:00,41.0,41.06,40.96,41.03,1125300.0,30.4054,30.4499,30.3757,30.4276,1125300.0
2015-01-21 12:00:00,41.03,41.04,40.95,40.97,484500.0,30.4276,30.435,30.3683,30.3831,484500.0
2015-01-21 12:30:00,40.96,40.99,40.91,40.96,549500.0,30.3757,30.398,30.3386,30.3757,549500.0
2015-01-21 13:00:00,40.96,41.01,40.92,40.93,603700.0,30.3757,30.4128,30.346,30.3535,603700.0
2015-01-21 13:30:00,40.93,40.95,40.89,40.91,624000.0,30.3535,30.3683,30.3238,30.3386,624000.0
2015-01-21 14:00:00,40.91,41.01,40.88,40.99,862600.0,30.3386,30.4128,30.3164,30.398,862600.0
2015-01-21 14:30:00,40.99,41.09,40.98,41.07,820100.0,30.398,30.4721,30.3905,30.4573,820100.0
2015-01-21 15:00:00,41.08,41.1,40.98,41.07,1142500.0,30.4647,30.4795,30.3905,30.4573,1142500.0
2015-01-21 15:30:00,41.08,41.2,41.06,41.15,2382200.0,30.4647,30.5537,30.4499,30.5166,2382200.0
2015-01-22 09:30:00,41.49,41.49,41.28,41.38,3420500.0,30.7688,30.7688,30.613,30.6872,3420500.0
2015-01-22 10:00:00,41.38,41.61,41.37,41.6,1387800.0,30.6872,30.8577,30.6798,30.8503,1387800.0
2015-01-22 10:30:00,41.6,41.74,41.59,41.74,927300.0,30.8503,30.9541,30.8429,30.9541,927300.0
2015-01-22 11:00:00,41.73,41.73,41.62,41.69,1088200.0,30.9467,30.9467,30.8652,30.9171,1088200.0
2015-01-22 11:30:00,41.69,41.7,41.6,41.66,593600.0,30.9171,30.9245,30.8503,30.8948,593600.0
2015-01-22 12:00:00,41.66,41.76,41.6,41.75,725200.0,30.8948,30.969,30.8503,30.9616,725200.0
2015-01-22 12:30:00,41.75,41.75,41.68,41.7,445100.0,30.9616,30.9616,30.9097,30.9245,445100.0
2015-01-22 13:00:00,41.7,41.75,41.63,41.65,1913900.0,30.9245,30.9616,30.8726,30.8874,1913900.0
2015-01-22 13:30:00,41.65,41.69,41.64,41.69,372000.0,30.8874,30.9171,30.88,30.9171,372000.0
2015-01-22 14:00:00,41.69,41.77,41.65,41.76,800500.0,30.9171,30.9764,30.8874,30.969,800500.0
2015-01-22 14:30:00,41.77,41.92,41.77,41.91,1152500.0,30.9764,31.0876,30.9764,31.0802,1152500.0
2015-01-22 15:00:00,41.9,42.03,41.9,42.0,687600.0,31.0728,31.1692,31.0728,31.147,687600.0
2015-01-22 15:30:00,42.0,42.04,41.99,42.02,1155700.0,31.147,31.1766,31.1395,31.1618,1155700.0
2015-01-23 09:30:00,41.83,41.88,41.74,41.82,1325100.0,31.0209,31.058,30.9541,31.0135,1325100.0
2015-01-23 10:00:00,41.82,41.87,41.78,41.83,569000.0,31.0135,31.0506,30.9838,31.0209,569000.0
2015-01-23 10:30:00,41.83,41.86,41.74,41.84,866500.0,31.0209,31.0431,30.9541,31.0283,866500.0
2015-01-23 11:00:00,41.84,41.84,41.76,41.83,568600.0,31.0283,31.0283,30.969,31.0209,568600.0
2015-01-23 11:30:00,41.83,41.87,41.81,41.82,783400.0,31.0209,31.0506,31.0061,31.0135,783400.0
2015-01-23 12:00:00,41.81,41.86,41.8,41.82,1384500.0,31.0061,31.0431,30.9986,31.0135,1384500.0
2015-01-23 12:30:00,41.83,41.87,41.82,41.85,301200.0,31.0209,31.0506,31.0135,31.0357,301200.0
2015-01-23 13:00:00,41.86,41.86,41.75,41.75,749100.0,31.0431,31.0431,30.9616,30.9616,749100.0
2015-01-23 13:30:00,41.75,41.8,41.74,41.76,1041300.0,30.9616,30.9986,30.9541,30.969,1041300.0
2015-01-23 14:00:00,41.76,41.77,41.72,41.74,419400.0,30.969,30.9764,30.9393,30.9541,419400.0
2015-01-23 14:30:00,41.74,41.75,41.67,41.68,471200.0,30.9541,30.9616,30.9022,30.9097,471200.0
2015-01-23 15:00:00,41.67,41.7,41.65,41.68,692600.0,30.9022,30.9245,30.8874,30.9097,692600.0
2015-01-23 15:30:00,41.69,41.69,41.64,41.65,1564500.0,30.9171,30.9171,30.88,30.8874,1564500.0
2015-01-26 09:30:00,41.5,41.58,41.45,41.55,1589500.0,30.7762,30.8355,30.7391,30.8132,1589500.0
2015-01-26 10:00:00,41.56,41.64,41.55,41.64,1019000.0,30.8207,30.88,30.8132,30.88,1019000.0
2015-01-26 10:30:00,41.64,41.7,41.61,41.69,303500.0,30.88,30.9245,30.8577,30.9171,303500.0
2015-01-26 11:00:00,41.69,41.74,41.68,41.72,286100.0,30.9171,30.9541,30.9097,30.9393,286100.0
2015-01-26 11:30:00,41.72,41.8,41.71,41.8,1601900.0,30.9393,30.9986,30.9319,30.9986,1601900.0
2015-01-26 12:00:00,41.8,41.85,41.78,41.85,280400.0,30.9986,31.0357,30.9838,31.0357,280400.0
2015-01-26 12:30:00,41.85,41.85,41.79,41.82,230500.0,31.0357,31.0357,30.9912,31.0135,230500.0
2015-01-26 13:00:00,41.81,41.82,41.73,41.74,257000.0,31.0061,31.0135,30.9467,30.9541,257000.0
2015-01-26 13:30:00,41.75,41.8,41.73,41.77,366300.0,30.9616,30.9986,30.9467,30.9764,366300.0
2015-01-26 14:00:00,41.78,41.78,41.66,41.67,897800.0,30.9838,30.9838,30.8948,30.9022,897800.0
2015-01-26 14:30:00,41.68,41.71,41.67,41.67,319900.0,30.9097,30.9319,30.9022,30.9022,319900.0
2015-01-26 15:00:00,41.67,41.68,41.61,41.63,481700.0,30.9022,30.9097,30.8577,30.8726,481700.0
2015-01-26 15:30:00,41.63,41.71,41.61,41.71,956400.0,30.8726,30.9319,30.8577,30.9319,956400.0
2015-01-27 09:30:00,41.24,41.36,41.17,41.32,1069200.0,30.5834,30.6723,30.5314,30.6427,1069200.0
2015-01-27 10:00:00,41.32,41.39,41.29,41.36,935500.0,30.6427,30.6946,30.6204,30.6723,935500.0
2015-01-27 10:30:00,41.34,41.35,41.27,41.31,746600.0,30.6575,30.6649,30.6056,30.6353,746600.0
2015-01-27 11:00:00,41.31,41.38,41.29,41.37,893800.0,30.6353,30.6872,30.6204,30.6798,893800.0
2015-01-27 11:30:00,41.36,41.45,41.36,41.4,535600.0,30.6723,30.7391,30.6723,30.702,535600.0
2015-01-27 12:00:00,41.41,41.49,41.37,41.49,355200.0,30.7094,30.7688,30.6798,30.7688,355200.0
2015-01-27 12:30:00,41.49,41.49,41.41,41.48,300200.0,30.7688,30.7688,30.7094,30.7613,300200.0
2015-01-27 13:00:00,41.48,41.55,41.44,41.5,301500.0,30.7613,30.8132,30.7317,30.7762,301500.0
2015-01-27 13:30:00,41.5,41.53,41.44,41.47,475400.0,30.7762,30.7984,30.7317,30.7539,475400.0
2015-01-27 14:00:00,41.47,41.6,41.46,41.58,469600.0,30.7539,30.8503,30.7465,30.8355,469600.0
2015-01-27 14:30:00,41.58,41.58,41.48,41.49,562800.0,30.8355,30.8355,30.7613,30.7688,562800.0
2015-01-27 15:00:00,41.49,41.54,41.45,41.46,316200.0,30.7688,30.8058,30.7391,30.7465,316200.0
2015-01-27 15:30:00,41.45,41.53,41.45,41.48,936200.0,30.7391,30.7984,30.7391,30.7613,936200.0
2015-01-28 09:30:00,41.41,41.5,41.29,41.3,1069400.0,30.7094,30.7762,30.6204,30.6278,1069400.0
2015-01-28 10:00:00,41.3,41.38,41.28,41.34,429400.0,30.6278,30.6872,30.613,30.6575,429400.0
2015-01-28 10:30:00,41.34,41.38,41.27,41.3,464200.0,30.6575,30.6872,30.6056,30.6278,464200.0
2015-01-28 11:00:00,41.29,41.39,41.26,41.29,517500.0,30.6204,30.6946,30.5982,30.6204,517500.0
2015-01-28 11:30:00,41.3,41.36,41.28,41.31,633600.0,30.6278,30.6723,30.613,30.6353,633600.0
2015-01-28 12:00:00,41.32,41.38,41.31,41.37,145600.0,30.6427,30.6872,30.6353,30.6798,145600.0
2015-01-28 12:30:00,41.37,41.37,41.3,41.3,169700.0,30.6798,30.6798,30.6278,30.6278,169700.0
2015-01-28 13:00:00,41.3,41.31,41.25,41.29,385700.0,30.6278,30.6353,30.5908,30.6204,385700.0
2015-01-28 13:30:00,41.29,41.34,41.29,41.31,337700.0,30.6204,30.6575,30.6204,30.6353,337700.0
2015-01-28 14:00:00,41.31,41.44,41.18,41.19,612100.0,30.6353,30.7317,30.5389,30.5463,612100.0
2015-01-28 14:30:00,41.19,41.3,41.13,41.24,517900.0,30.5463,30.6278,30.5018,30.5834,517900.0
2015-01-28 15:00:00,41.25,41.28,41.06,41.09,547700.0,30.5908,30.613,30.4499,30.4721,547700.0
2015-01-28 15:30:00,41.09,41.09,40.94,41.01,1272800.0,30.4721,30.4721,30.3609,30.4128,1272800.0
2015-01-29 09:30:00,41.09,41.14,40.93,41.02,1863900.0,30.4721,30.5092,30.3535,30.4202,1863900.0
2015-01-29 10:00:00,41.02,41.02,40.84,40.91,927200.0,30.4202,30.4202,30.2867,30.3386,927200.0
2015-01-29 10:30:00,40.9,40.91,40.72,40.76,1867000.0,30.3312,30.3386,30.1977,30.2274,1867000.0
2015-01-29 11:00:00,40.75,40.76,40.63,40.66,2060200.0,30.22,30.2274,30.131,30.1532,2060200.0
2015-01-29 11:30:00,40.66,40.76,40.65,40.67,2538800.0,30.1532,30.2274,30.1458,30.1606,2538800.0
2015-01-29 12:00:00,40.67,40.75,40.66,40.71,663000.0,30.1606,30.22,30.1532,30.1903,663000.0
2015-01-29 12:30:00,40.7,40.72,40.62,40.72,740200.0,30.1829,30.1977,30.1236,30.1977,740200.0
2015-01-29 13:00:00,40.72,40.82,40.69,40.82,784200.0,30.1977,30.2719,30.1755,30.2719,784200.0
2015-01-29 13:30:00,40.82,40.91,40.79,40.86,646500.0,30.2719,30.3386,30.2496,30.3015,646500.0
2015-01-29 14:00:00,40.87,40.92,40.84,40.91,648900.0,30.309,30.346,30.2867,30.3386,648900.0
2015-01-29 14:30:00,40.91,40.95,40.89,40.93,694100.0,30.3386,30.3683,30.3238,30.3535,694100.0
2015-01-29 15:00:00,40.93,41.06,40.92,41.02,1572400.0,30.3535,30.4499,30.346,30.4202,1572400.0
2015-01-29 15:30:00,41.02,41.06,40.99,41.02,1461600.0,30.4202,30.4499,30.398,30.4202,1461600.0
2015-01-30 09:30:00,40.32,40.41,40.26,40.39,1458800.0,29.9011,29.9678,29.8566,29.953,1458800.0
2015-01-30 10:00:00,40.38,40.41,40.25,40.26,1279900.0,29.9456,29.9678,29.8492,29.8566,1279900.0
2015-01-30 10:30:00,40.25,40.29,40.15,40.22,1203200.0,29.8492,29.8788,29.775,29.8269,1203200.0
2015-01-30 11:00:00,40.23,40.26,40.05,40.06,1651500.0,29.8343,29.8566,29.7009,29.7083,1651500.0
2015-01-30 11:30:00,40.06,40.1,39.98,40.07,1569800.0,29.7083,29.7379,29.6489,29.7157,1569800.0
2015-01-30 12:00:00,40.08,40.18,40.05,40.16,848900.0,29.7231,29.7973,29.7009,29.7824,848900.0
2015-01-30 12:30:00,40.16,40.17,40.06,40.08,729900.0,29.7824,29.7898,29.7083,29.7231,729900.0
2015-01-30 13:00:00,40.07,40.14,40.05,40.12,389100.0,29.7157,29.7676,29.7009,29.7528,389100.0
2015-01-30 13:30:00,40.11,40.23,40.1,40.22,546200.0,29.7454,29.8343,29.7379,29.8269,546200.0
2015-01-30 14:00:00,40.22,40.42,40.19,40.41,632500.0,29.8269,29.9752,29.8047,29.9678,632500.0
2015-01-30 14:30:00,40.42,40.44,40.19,40.2,1516800.0,29.9752,29.9901,29.8047,29.8121,1516800.0
2015-01-30 15:00:00,40.2,40.26,40.01,40.08,2385300.0,29.8121,29.8566,29.6712,29.7231,2385300.0
2015-01-30 15:30:00,40.08,40.09,39.92,39.95,3307000.0,29.7231,29.7305,29.6044,29.6267,3307000.0
2015-02-02 09:30:00,40.4,40.52,40.28,40.42,1885300.0,29.9604,30.0494,29.8714,29.9752,1885300.0
2015-02-02 10:00:00,40.42,40.42,40.32,40.38,1736400.0,29.9752,29.9752,29.9011,29.9456,1736400.0
2015-02-02 10:30:00,40.38,40.45,40.32,40.41,736200.0,29.9456,29.9975,29.9011,29.9678,736200.0
2015-02-02 11:00:00,40.41,40.54,40.4,40.54,872000.0,29.9678,30.0642,29.9604,30.0642,872000.0
2015-02-02 11:30:00,40.54,40.62,40.52,40.56,733400.0,30.0642,30.1236,30.0494,30.0791,733400.0
2015-02-02 12:00:00,40.56,40.56,40.44,40.51,1041900.0,30.0791,30.0791,29.9901,30.042,1041900.0
2015-02-02 12:30:00,40.5,40.52,40.43,40.45,729500.0,30.0346,30.0494,29.9827,29.9975,729500.0
2015-02-02 13:00:00,40.45,40.51,40.42,40.49,1780500.0,29.9975,30.042,29.9752,30.0272,1780500.0
2015-02-02 13:30:00,40.49,40.52,40.38,40.4,640300.0,30.0272,30.0494,29.9456,29.9604,640300.0
2015-02-02 14:00:00,40.4,40.53,40.38,40.53,686500.0,29.9604,30.0568,29.9456,30.0568,686500.0
2015-02-02 14:30:00,40.53,40.54,40.44,40.47,667800.0,30.0568,30.0642,29.9901,30.0123,667800.0
2015-02-02 15:00:00,40.47,40.59,40.45,40.57,1266600.0,30.0123,30.1013,29.9975,30.0865,1266600.0
2015-02-02 15:30:00,40.58,40.76,40.56,40.66,1888100.0,30.0939,30.2274,30.0791,30.1532,1888100.0
2015-02-03 09:30:00,41.03,41.13,41.0,41.13,2501600.0,30.4276,30.5018,30.4054,30.5018,2501600.0
2015-02-03 10:00:00,41.13,41.17,41.05,41.16,1790000.0,30.5018,30.5314,30.4424,30.524,1790000.0
2015-02-03 10:30:00,41.17,41.2,41.12,41.13,1448000.0,30.5314,30.5537,30.4944,30.5018,1448000.0
2015-02-03 11:00:00,41.13,41.26,41.12,41.22,1684100.0,30.5018,30.5982,30.4944,30.5685,1684100.0
2015-02-03 11:30:00,41.22,41.27,41.16,41.19,965400.0,30.5685,30.6056,30.524,30.5463,965400.0
2015-02-03 12:00:00,41.19,41.2,41.14,41.17,520000.0,30.5463,30.5537,30.5092,30.5314,520000.0
2015-02-03 12:30:00,41.17,41.22,41.12,41.15,625000.0,30.5314,30.5685,30.4944,30.5166,625000.0
2015-02-03 13:00:00,41.14,41.3,41.11,41.29,849400.0,30.5092,30.6278,30.4869,30.6204,849400.0
2015-02-03 13:30:00,41.3,41.32,41.24,41.3,842700.0,30.6278,30.6427,30.5834,30.6278,842700.0
2015-02-03 14:00:00,41.3,41.32,41.17,41.18,1011700.0,30.6278,30.6427,30.5314,30.5389,1011700.0
2015-02-03 14:30:00,41.19,41.33,41.15,41.33,2994400.0,30.5463,30.6501,30.5166,30.6501,2994400.0
2015-02-03 15:00:00,41.34,41.39,41.31,41.38,1126600.0,30.6575,30.6946,30.6353,30.6872,1126600.0
2015-02-03 15:30:00,41.38,41.41,41.34,41.36,1185100.0,30.6872,30.7094,30.6575,30.6723,1185100.0
2015-02-04 09:30:00,41.19,41.36,41.19,41.35,1385100.0,30.5463,30.6723,30.5463,30.6649,1385100.0
2015-02-04 10:00:00,41.35,41.42,41.35,41.38,629600.0,30.6649,30.7168,30.6649,30.6872,629600.0
2015-02-04 10:30:00,41.37,41.41,41.28,41.37,710100.0,30.6798,30.7094,30.613,30.6798,710100.0
2015-02-04 11:00:00,41.38,41.48,41.34,41.46,817100.0,30.6872,30.7613,30.6575,30.7465,817100.0
2015-02-04 11:30:00,41.47,41.5,41.38,41.4,480300.0,30.7539,30.7762,30.6872,30.702,480300.0
2015-02-04 12:00:00,41.4,41.41,41.27,41.27,377400.0,30.702,30.7094,30.6056,30.6056,377400.0
2015-02-04 12:30:00,41.27,41.32,41.23,41.26,291200.0,30.6056,30.6427,30.5759,30.5982,291200.0
2015-02-04 13:00:00,41.26,41.28,41.22,41.26,407600.0,30.5982,30.613,30.5685,30.5982,407600.0
2015-02-04 13:30:00,41.26,41.28,41.2,41.22,342100.0,30.5982,30.613,30.5537,30.5685,342100.0
2015-02-04 14:00:00,41.22,41.25,41.12,41.17,389500.0,30.5685,30.5908,30.4944,30.5314,389500.0
2015-02-04 14:30:00,41.18,41.2,41.13,41.19,585700.0,30.5389,30.5537,30.5018,30.5463,585700.0
2015-02-04 15:00:00,41.18,41.27,41.16,41.27,500000.0,30.5389,30.6056,30.524,30.6056,500000.0
2015-02-04 15:30:00,41.28,41.32,41.05,41.09,1279100.0,30.613,30.6427,30.4424,30.4721,1279100.0
2015-02-05 09:30:00,41.07,41.17,41.02,41.04,2443100.0,30.4573,30.5314,30.4202,30.435,2443100.0
2015-02-05 10:00:00,41.05,41.22,41.04,41.21,1893600.0,30.4424,30.5685,30.435,30.5611,1893600.0
2015-02-05 10:30:00,41.21,41.35,41.19,41.33,643200.0,30.5611,30.6649,30.5463,30.6501,643200.0
2015-02-05 11:00:00,41.32,41.35,41.28,41.33,777400.0,30.6427,30.6649,30.613,30.6501,777400.0
2015-02-05 11:30:00,41.33,41.38,41.32,41.35,412500.0,30.6501,30.6872,30.6427,30.6649,412500.0
2015-02-05 12:00:00,41.35,41.38,41.3,41.32,292200.0,30.6649,30.6872,30.6278,30.6427,292200.0
2015-02-05 12:30:00,41.33,41.36,41.27,41.31,345500.0,30.6501,30.6723,30.6056,30.6353,345500.0
2015-02-05 13:00:00,41.31,41.4,41.3,41.34,404500.0,30.6353,30.702,30.6278,30.6575,404500.0
2015-02-05 13:30:00,41.35,41.36,41.3,41.3,287100.0,30.6649,30.6723,30.6278,30.6278,287100.0
2015-02-05 14:00:00,41.31,41.34,41.25,41.28,601800.0,30.6353,30.6575,30.5908,30.613,601800.0
2015-02-05 14:30:00,41.29,41.32,41.25,41.3,442000.0,30.6204,30.6427,30.5908,30.6278,442000.0
2015-02-05 15:00:00,41.3,41.4,41.27,41.39,506400.0,30.6278,30.702,30.6056,30.6946,506400.0
2015-02-05 15:30:00,41.4,41.43,41.37,41.41,975300.0,30.702,30.7243,30.6798,30.7094,975300.0
2015-02-06 09:30:00,40.77,40.97,40.77,40.91,1768700.0,30.2348,30.3831,30.2348,30.3386,1768700.0
2015-02-06 10:00:00,40.9,40.98,40.9,40.97,571900.0,30.3312,30.3905,30.3312,30.3831,571900.0
2015-02-06 10:30:00,40.96,41.01,40.93,40.95,529400.0,30.3757,30.4128,30.3535,30.3683,529400.0
2015-02-06 11:00:00,40.95,40.97,40.89,40.9,419900.0,30.3683,30.3831,30.3238,30.3312,419900.0
2015-02-06 11:30:00,40.89,40.93,40.86,40.87,2357700.0,30.3238,30.3535,30.3015,30.309,2357700.0
2015-02-06 12:00:00,40.87,40.88,40.78,40.8,2800300.0,30.309,30.3164,30.2422,30.2571,2800300.0
2015-02-06 12:30:00,40.8,40.8,40.69,40.74,1043300.0,30.2571,30.2571,30.1755,30.2126,1043300.0
2015-02-06 13:00:00,40.74,40.79,40.62,40.68,808400.0,30.2126,30.2496,30.1236,30.1681,808400.0
2015-02-06 13:30:00,40.67,40.75,40.63,40.73,688000.0,30.1606,30.22,30.131,30.2051,688000.0
2015-02-06 14:00:00,40.72,40.73,40.65,40.69,3251900.0,30.1977,30.2051,30.1458,30.1755,3251900.0
2015-02-06 14:30:00,40.68,40.73,40.66,40.67,1710600.0,30.1681,30.2051,30.1532,30.1606,1710600.0
2015-02-06 15:00:00,40.66,40.68,40.59,40.64,1623300.0,30.1532,30.1681,30.1013,30.1384,1623300.0
2015-02-06 15:30:00,40.64,40.73,40.64,40.72,1743200.0,30.1384,30.2051,30.1384,30.1977,1743200.0
2015-02-09 09:30:00,40.59,40.7,40.56,40.69,795600.0,30.1013,30.1829,30.0791,30.1755,795600.0
2015-02-09 10:00:00,40.68,40.77,40.68,40.73,366900.0,30.1681,30.2348,30.1681,30.2051,366900.0
2015-02-09 10:30:00,40.73,40.79,40.61,40.62,797000.0,30.2051,30.2496,30.1161,30.1236,797000.0
2015-02-09 11:00:00,40.62,40.76,40.62,40.74,369300.0,30.1236,30.2274,30.1236,30.2126,369300.0
2015-02-09 11:30:00,40.74,40.75,40.65,40.65,399400.0,30.2126,30.22,30.1458,30.1458,399400.0
2015-02-09 12:00:00,40.65,40.67,40.62,40.66,572700.0,30.1458,30.1606,30.1236,30.1532,572700.0
2015-02-09 12:30:00,40.66,40.71,40.64,40.66,584700.0,30.1532,30.1903,30.1384,30.1532,584700.0
2015-02-09 13:00:00,40.66,40.69,40.65,40.66,321000.0,30.1532,30.1755,30.1458,30.1532,321000.0
2015-02-09 13:30:00,40.66,40.72,40.65,40.71,314000.0,30.1532,30.1977,30.1458,30.1903,314000.0
2015-02-09 14:00:00,40.71,40.73,40.67,40.71,530000.0,30.1903,30.2051,30.1606,30.1903,530000.0
2015-02-09 14:30:00,40.71,40.76,40.67,40.68,489600.0,30.1903,30.2274,30.1606,30.1681,489600.0
2015-02-09 15:00:00,40.67,40.69,40.61,40.67,409100.0,30.1606,30.1755,30.1161,30.1606,409100.0
2015-02-09 15:30:00,40.67,40.7,40.62,40.68,872400.0,30.1606,30.1829,30.1236,30.1681,872400.0
2015-02-10 09:30:00,40.57,40.61,40.45,40.46,1855700.0,30.0865,30.1161,29.9975,30.0049,1855700.0
2015-02-10 10:00:00,40.46,40.55,40.44,40.47,537200.0,30.0049,30.0717,29.9901,30.0123,537200.0
2015-02-10 10:30:00,40.47,40.54,40.42,40.51,540700.0,30.0123,30.0642,29.9752,30.042,540700.0
2015-02-10 11:00:00,40.51,40.55,40.47,40.51,391400.0,30.042,30.0717,30.0123,30.042,391400.0
2015-02-10 11:30:00,40.52,40.55,40.51,40.52,207700.0,30.0494,30.0717,30.042,30.0494,207700.0
2015-02-10 12:00:00,40.53,40.58,40.49,40.54,256200.0,30.0568,30.0939,30.0272,30.0642,256200.0
2015-02-10 12:30:00,40.53,40.56,40.5,40.52,527600.0,30.0568,30.0791,30.0346,30.0494,527600.0
2015-02-10 13:00:00,40.52,40.55,40.46,40.47,331300.0,30.0494,30.0717,30.0049,30.0123,331300.0
2015-02-10 13:30:00,40.47,40.5,40.45,40.45,203300.0,30.0123,30.0346,29.9975,29.9975,203300.0
2015-02-10 14:00:00,40.45,40.54,40.45,40.54,466100.0,29.9975,30.0642,29.9975,30.0642,466100.0
2015-02-10 14:30:00,40.54,40.64,40.53,40.64,575300.0,30.0642,30.1384,30.0568,30.1384,575300.0
2015-02-10 15:00:00,40.63,40.64,40.56,40.63,758600.0,30.131,30.1384,30.0791,30.131,758600.0
2015-02-10 15:30:00,40.63,40.64,40.56,40.61,1291000.0,30.131,30.1384,30.0791,30.1161,1291000.0
2015-02-11 09:30:00,40.28,40.36,40.2,40.23,789500.0,29.8714,29.9307,29.8121,29.8343,789500.0
2015-02-11 10:00:00,40.23,40.25,40.14,40.15,572100.0,29.8343,29.8492,29.7676,29.775,572100.0
2015-02-11 10:30:00,40.15,40.16,40.08,40.13,747700.0,29.775,29.7824,29.7231,29.7602,747700.0
2015-02-11 11:00:00,40.14,40.26,40.14,40.24,618100.0,29.7676,29.8566,29.7676,29.8418,618100.0
2015-02-11 11:30:00,40.24,40.24,40.18,40.23,238200.0,29.8418,29.8418,29.7973,29.8343,238200.0
2015-02-11 12:00:00,40.22,40.26,40.2,40.22,330600.0,29.8269,29.8566,29.8121,29.8269,330600.0
2015-02-11 12:30:00,40.21,40.24,40.15,40.18,406300.0,29.8195,29.8418,29.775,29.7973,406300.0
2015-02-11 13:00:00,40.17,40.2,40.1,40.19,453200.0,29.7898,29.8121,29.7379,29.8047,453200.0
2015-02-11 13:30:00,40.19,40.3,40.17,40.28,496000.0,29.8047,29.8863,29.7898,29.8714,496000.0
2015-02-11 14:00:00,40.27,40.33,40.25,40.29,746400.0,29.864,29.9085,29.8492,29.8788,746400.0
2015-02-11 14:30:00,40.29,40.43,40.29,40.41,507700.0,29.8788,29.9827,29.8788,29.9678,507700.0
2015-02-11 15:00:00,40.41,40.52,40.4,40.47,444400.0,29.9678,30.0494,29.9604,30.0123,444400.0
2015-02-11 15:30:00,40.48,40.49,40.38,40.41,995600.0,30.0197,30.0272,29.9456,29.9678,995600.0
2015-02-12 09:30:00,40.83,41.05,40.82,41.03,1540000.0,30.2793,30.4424,30.2719,30.4276,1540000.0
2015-02-12 10:00:00,41.03,41.03,40.95,40.96,431500.0,30.4276,30.4276,30.3683,30.3757,431500.0
2015-02-12 10:30:00,40.95,40.99,40.94,40.98,711300.0,30.3683,30.398,30.3609,30.3905,711300.0
2015-02-12 11:00:00,40.98,41.07,40.97,41.05,535500.0,30.3905,30.4573,30.3831,30.4424,535500.0
2015-02-12 11:30:00,41.06,41.19,41.05,41.18,917800.0,30.4499,30.5463,30.4424,30.5389,917800.0
2015-02-12 12:00:00,41.18,41.21,41.16,41.18,269200.0,30.5389,30.5611,30.524,30.5389,269200.0
2015-02-12 12:30:00,41.19,41.21,41.14,41.15,304700.0,30.5463,30.5611,30.5092,30.5166,304700.0
2015-02-12 13:00:00,41.15,41.22,41.15,41.18,338600.0,30.5166,30.5685,30.5166,30.5389,338600.0
2015-02-12 13:30:00,41.17,41.22,41.15,41.21,314300.0,30.5314,30.5685,30.5166,30.5611,314300.0
2015-02-12 14:00:00,41.21,41.24,41.17,41.19,369300.0,30.5611,30.5834,30.5314,30.5463,369300.0
2015-02-12 14:30:00,41.19,41.33,41.16,41.33,3183200.0,30.5463,30.6501,30.524,30.6501,3183200.0
2015-02-12 15:00:00,41.33,41.4,41.32,41.39,1719400.0,30.6501,30.702,30.6427,30.6946,1719400.0
2015-02-12 15:30:00,41.38,41.42,41.35,41.36,1476500.0,30.6872,30.7168,30.6649,30.6723,1476500.0
2015-02-13 09:30:00,41.52,41.66,41.51,41.66,851600.0,30.791,30.8948,30.7836,30.8948,851600.0
2015-02-13 10:00:00,41.65,41.74,41.62,41.71,2505800.0,30.8874,30.9541,30.8652,30.9319,2505800.0
2015-02-13 10:30:00,41.72,41.73,41.69,41.72,876200.0,30.9393,30.9467,30.9171,30.9393,876200.0
2015-02-13 11:00:00,41.71,41.76,41.7,41.74,512200.0,30.9319,30.969,30.9245,30.9541,512200.0
2015-02-13 11:30:00,41.74,41.77,41.72,41.75,238800.0,30.9541,30.9764,30.9393,30.9616,238800.0
2015-02-13 12:00:00,41.75,41.76,41.7,41.73,291700.0,30.9616,30.969,30.9245,30.9467,291700.0
2015-02-13 12:30:00,41.72,41.77,41.71,41.77,275000.0,30.9393,30.9764,30.9319,30.9764,275000.0
2015-02-13 13:00:00,41.77,41.79,41.74,41.74,346600.0,30.9764,30.9912,30.9541,30.9541,346600.0
2015-02-13 13:30:00,41.74,41.75,41.69,41.72,697900.0,30.9541,30.9616,30.9171,30.9393,697900.0
2015-02-13 14:00:00,41.73,41.81,41.72,41.8,561600.0,30.9467,31.0061,30.9393,30.9986,561600.0
2015-02-13 14:30:00,41.79,41.8,41.76,41.78,347100.0,30.9912,30.9986,30.969,30.9838,347100.0
2015-02-13 15:00:00,41.79,41.82,41.77,41.81,303300.0,30.9912,31.0135,30.9764,31.0061,303300.0
2015-02-13 15:30:00,41.81,41.81,41.74,41.79,1009000.0,31.0061,31.0061,30.9541,30.9912,1009000.0
2015-02-17 09:30:00,41.75,41.75,41.46,41.48,1022200.0,30.9616,30.9616,30.7465,30.7613,1022200.0
2015-02-17 10:00:00,41.48,41.52,41.35,41.35,925300.0,30.7613,30.791,30.6649,30.6649,925300.0
2015-02-17 10:30:00,41.35,41.41,41.34,41.38,637000.0,30.6649,30.7094,30.6575,30.6872,637000.0
2015-02-17 11:00:00,41.38,41.52,41.36,41.51,474200.0,30.6872,30.791,30.6723,30.7836,474200.0
2015-02-17 11:30:00,41.51,41.54,41.48,41.52,1215400.0,30.7836,30.8058,30.7613,30.791,1215400.0
2015-02-17 12:00:00,41.53,41.6,41.52,41.6,526300.0,30.7984,30.8503,30.791,30.8503,526300.0
2015-02-17 12:30:00,41.59,41.65,41.59,41.63,585100.0,30.8429,30.8874,30.8429,30.8726,585100.0
2015-02-17 13:00:00,41.64,41.69,41.63,41.66,353300.0,30.88,30.9171,30.8726,30.8948,353300.0
2015-02-17 13:30:00,41.66,41.7,41.63,41.69,232500.0,30.8948,30.9245,30.8726,30.9171,232500.0
2015-02-17 14:00:00,41.69,41.7,41.61,41.61,2161900.0,30.9171,30.9245,30.8577,30.8577,2161900.0
2015-02-17 14:30:00,41.62,41.65,41.61,41.62,359500.0,30.8652,30.8874,30.8577,30.8652,359500.0
2015-02-17 15:00:00,41.62,41.64,41.59,41.64,540000.0,30.8652,30.88,30.8429,30.88,540000.0
2015-02-17 15:30:00,41.64,41.66,41.59,41.65,772000.0,30.88,30.8948,30.8429,30.8874,772000.0
2015-02-18 09:30:00,41.56,41.56,41.47,41.5,915000.0,30.8207,30.8207,30.7539,30.7762,915000.0
2015-02-18 10:00:00,41.49,41.5,41.42,41.46,455700.0,30.7688,30.7762,30.7168,30.7465,455700.0
2015-02-18 10:30:00,41.45,41.57,41.44,41.56,332400.0,30.7391,30.8281,30.7317,30.8207,332400.0
2015-02-18 11:00:00,41.55,41.6,41.54,41.59,539000.0,30.8132,30.8503,30.8058,30.8429,539000.0
2015-02-18 11:30:00,41.59,41.61,41.52,41.54,1294700.0,30.8429,30.8577,30.791,30.8058,1294700.0
2015-02-18 12:00:00,41.54,41.54,41.48,41.52,187500.0,30.8058,30.8058,30.7613,30.791,187500.0
2015-02-18 12:30:00,41.51,41.53,41.46,41.47,350800.0,30.7836,30.7984,30.7465,30.7539,350800.0
2015-02-18 13:00:00,41.47,41.48,41.42,41.43,281900.0,30.7539,30.7613,30.7168,30.7243,281900.0
2015-02-18 13:30:00,41.43,41.46,41.4,41.41,405700.0,30.7243,30.7465,30.702,30.7094,405700.0
2015-02-18 14:00:00,41.42,41.75,41.41,41.6,1012900.0,30.7168,30.9616,30.7094,30.8503,1012900.0
2015-02-18 14:30:00,41.61,41.64,41.57,41.58,509200.0,30.8577,30.88,30.8281,30.8355,509200.0
2015-02-18 15:00:00,41.58,41.68,41.58,41.65,530600.0,30.8355,30.9097,30.8355,30.8874,530600.0
2015-02-18 15:30:00,41.65,41.69,41.61,41.69,1568200.0,30.8874,30.9171,30.8577,30.9171,1568200.0
2015-02-19 09:30:00,41.42,41.45,41.32,41.44,1299400.0,30.7168,30.7391,30.6427,30.7317,1299400.0
2015-02-19 10:00:00,41.44,41.53,41.41,41.53,596000.0,30.7317,30.7984,30.7094,30.7984,596000.0
2015-02-19 10:30:00,41.53,41.62,41.52,41.61,490700.0,30.7984,30.8652,30.791,30.8577,490700.0
2015-02-19 11:00:00,41.62,41.71,41.59,41.67,742600.0,30.8652,30.9319,30.8429,30.9022,742600.0
2015-02-19 11:30:00,41.68,41.75,41.67,41.7,308400.0,30.9097,30.9616,30.9022,30.9245,308400.0
2015-02-19 12:00:00,41.7,41.73,41.57,41.58,738800.0,30.9245,30.9467,30.8281,30.8355,738800.0
2015-02-19 12:30:00,41.58,41.58,41.49,41.55,475400.0,30.8355,30.8355,30.7688,30.8132,475400.0
2015-02-19 13:00:00,41.55,41.56,41.48,41.52,475900.0,30.8132,30.8207,30.7613,30.791,475900.0
2015-02-19 13:30:00,41.53,41.57,41.52,41.57,260900.0,30.7984,30.8281,30.791,30.8281,260900.0
2015-02-19 14:00:00,41.57,41.59,41.51,41.53,475400.0,30.8281,30.8429,30.7836,30.7984,475400.0
2015-02-19 14:30:00,41.52,41.54,41.51,41.53,434000.0,30.791,30.8058,30.7836,30.7984,434000.0
2015-02-19 15:00:00,41.54,41.57,41.53,41.55,862700.0,30.8058,30.8281,30.7984,30.8132,862700.0
2015-02-19 15:30:00,41.56,41.57,41.52,41.55,1026600.0,30.8207,30.8281,30.791,30.8132,1026600.0
2015-02-20 09:30:00,41.42,41.42,41.27,41.37,2056000.0,30.7168,30.7168,30.6056,30.6798,2056000.0
2015-02-20 10:00:00,41.37,41.47,41.33,41.43,660800.0,30.6798,30.7539,30.6501,30.7243,660800.0
2015-02-20 10:30:00,41.42,41.54,41.39,41.53,464200.0,30.7168,30.8058,30.6946,30.7984,464200.0
2015-02-20 11:00:00,41.53,41.59,41.51,41.57,783500.0,30.7984,30.8429,30.7836,30.8281,783500.0
2015-02-20 11:30:00,41.57,41.59,41.51,41.57,480200.0,30.8281,30.8429,30.7836,30.8281,480200.0
2015-02-20 12:00:00,41.57,41.59,41.54,41.54,347300.0,30.8281,30.8429,30.8058,30.8058,347300.0
2015-02-20 12:30:00,41.55,41.66,41.54,41.6,447500.0,30.8132,30.8948,30.8058,30.8503,447500.0
2015-02-20 13:00:00,41.61,41.7,41.58,41.67,393100.0,30.8577,30.9245,30.8355,30.9022,393100.0
2015-02-20 13:30:00,41.67,41.73,41.65,41.72,334400.0,30.9022,30.9467,30.8874,30.9393,334400.0
2015-02-20 14:00:00,41.72,41.76,41.71,41.74,281500.0,30.9393,30.969,30.9319,30.9541,281500.0
2015-02-20 14:30:00,41.73,41.76,41.7,41.74,354600.0,30.9467,30.969,30.9245,30.9541,354600.0
2015-02-20 15:00:00,41.75,41.83,41.74,41.81,1118600.0,30.9616,31.0209,30.9541,31.0061,1118600.0
2015-02-20 15:30:00,41.82,41.83,41.71,41.78,1404900.0,31.0135,31.0209,30.9319,30.9838,1404900.0
2015-02-23 09:30:00,41.64,41.66,41.34,41.38,1087200.0,30.88,30.8948,30.6575,30.6872,1087200.0
2015-02-23 10:00:00,41.38,41.42,41.32,41.37,640100.0,30.6872,30.7168,30.6427,30.6798,640100.0
2015-02-23 10:30:00,41.37,41.42,41.36,41.4,481900.0,30.6798,30.7168,30.6723,30.702,481900.0
2015-02-23 11:00:00,41.4,41.43,41.39,41.43,200900.0,30.702,30.7243,30.6946,30.7243,200900.0
2015-02-23 11:30:00,41.42,41.47,41.39,41.4,1012100.0,30.7168,30.7539,30.6946,30.702,1012100.0
2015-02-23 12:00:00,41.4,41.42,41.36,41.36,154400.0,30.702,30.7168,30.6723,30.6723,154400.0
2015-02-23 12:30:00,41.36,41.37,41.3,41.33,255800.0,30.6723,30.6798,30.6278,30.6501,255800.0
2015-02-23 13:00:00,41.32,41.34,41.3,41.33,294900.0,30.6427,30.6575,30.6278,30.6501,294900.0
2015-02-23 13:30:00,41.33,41.41,41.32,41.38,626300.0,30.6501,30.7094,30.6427,30.6872,626300.0
2015-02-23 14:00:00,41.38,41.38,41.35,41.36,523700.0,30.6872,30.6872,30.6649,30.6723,523700.0
2015-02-23 14:30:00,41.36,41.37,41.29,41.3,646100.0,30.6723,30.6798,30.6204,30.6278,646100.0
2015-02-23 15:00:00,41.3,41.31,41.26,41.3,587800.0,30.6278,30.6353,30.5982,30.6278,587800.0
2015-02-23 15:30:00,41.3,41.38,41.29,41.35,1123400.0,30.6278,30.6872,30.6204,30.6649,1123400.0
2015-02-24 09:30:00,41.52,41.6,41.45,41.46,1063600.0,30.791,30.8503,30.7391,30.7465,1063600.0
2015-02-24 10:00:00,41.45,41.74,41.35,41.74,2133900.0,30.7391,30.9541,30.6649,30.9541,2133900.0
2015-02-24 10:30:00,41.74,41.94,41.74,41.93,1093300.0,30.9541,31.1025,30.9541,31.0951,1093300.0
2015-02-24 11:00:00,41.93,42.04,41.93,41.99,853500.0,31.0951,31.1766,31.0951,31.1395,853500.0
2015-02-24 11:30:00,41.98,41.99,41.88,41.88,510300.0,31.1321,31.1395,31.058,31.058,510300.0
2015-02-24 12:00:00,41.88,41.94,41.86,41.91,1146600.0,31.058,31.1025,31.0431,31.0802,1146600.0
2015-02-24 12:30:00,41.92,41.95,41.87,41.94,472300.0,31.0876,31.1099,31.0506,31.1025,472300.0
2015-02-24 13:00:00,41.94,41.96,41.89,41.92,344900.0,31.1025,31.1173,31.0654,31.0876,344900.0
2015-02-24 13:30:00,41.92,41.97,41.91,41.96,669900.0,31.0876,31.1247,31.0802,31.1173,669900.0
2015-02-24 14:00:00,41.96,41.98,41.91,41.92,557700.0,31.1173,31.1321,31.0802,31.0876,557700.0
2015-02-24 14:30:00,41.93,41.95,41.89,41.95,497500.0,31.0951,31.1099,31.0654,31.1099,497500.0
2015-02-24 15:00:00,41.95,41.97,41.94,41.97,412400.0,31.1099,31.1247,31.1025,31.1247,412400.0
2015-02-24 15:30:00,41.97,41.98,41.9,41.95,1706300.0,31.1247,31.1321,31.0728,31.1099,1706300.0
2015-02-25 09:30:00,41.75,41.84,41.7,41.71,703900.0,30.9616,31.0283,30.9245,30.9319,703900.0
2015-02-25 10:00:00,41.71,41.75,41.7,41.75,842700.0,30.9319,30.9616,30.9245,30.9616,842700.0
2015-02-25 10:30:00,41.75,41.81,41.72,41.79,866600.0,30.9616,31.0061,30.9393,30.9912,866600.0
2015-02-25 11:00:00,41.79,41.81,41.77,41.79,708700.0,30.9912,31.0061,30.9764,30.9912,708700.0
2015-02-25 11:30:00,41.79,41.87,41.78,41.85,1251600.0,30.9912,31.0506,30.9838,31.0357,1251600.0
2015-02-25 12:00:00,41.84,41.86,41.83,41.84,490900.0,31.0283,31.0431,31.0209,31.0283,490900.0
2015-02-25 12:30:00,41.83,41.85,41.82,41.82,477800.0,31.0209,31.0357,31.0135,31.0135,477800.0
2015-02-25 13:00:00,41.83,41.84,41.8,41.82,649700.0,31.0209,31.0283,30.9986,31.0135,649700.0
2015-02-25 13:30:00,41.82,41.9,41.81,41.89,446500.0,31.0135,31.0728,31.0061,31.0654,446500.0
2015-02-25 14:00:00,41.89,41.93,41.87,41.91,289400.0,31.0654,31.0951,31.0506,31.0802,289400.0
2015-02-25 14:30:00,41.91,41.92,41.79,41.87,517900.0,31.0802,31.0876,30.9912,31.0506,517900.0
2015-02-25 15:00:00,41.87,41.87,41.78,41.79,1093600.0,31.0506,31.0506,30.9838,30.9912,1093600.0
2015-02-25 15:30:00,41.8,41.86,41.78,41.8,1677000.0,30.9986,31.0431,30.9838,30.9986,1677000.0
2015-02-26 09:30:00,41.8,41.87,41.76,41.77,1577200.0,30.9986,31.0506,30.969,30.9764,1577200.0
2015-02-26 10:00:00,41.77,41.82,41.76,41.78,711200.0,30.9764,31.0135,30.969,30.9838,711200.0
2015-02-26 10:30:00,41.78,41.81,41.73,41.78,580100.0,30.9838,31.0061,30.9467,30.9838,580100.0
2015-02-26 11:00:00,41.77,41.83,41.77,41.79,370900.0,30.9764,31.0209,30.9764,30.9912,370900.0
2015-02-26 11:30:00,41.8,41.83,41.78,41.82,546300.0,30.9986,31.0209,30.9838,31.0135,546300.0
2015-02-26 12:00:00,41.82,41.83,41.77,41.81,668400.0,31.0135,31.0209,30.9764,31.0061,668400.0
2015-02-26 12:30:00,41.82,41.84,41.8,41.83,371600.0,31.0135,31.0283,30.9986,31.0209,371600.0
2015-02-26 13:00:00,41.82,41.84,41.78,41.8,405800.0,31.0135,31.0283,30.9838,30.9986,405800.0
2015-02-26 13:30:00,41.79,41.81,41.78,41.81,380200.0,30.9912,31.0061,30.9838,31.0061,380200.0
2015-02-26 14:00:00,41.81,41.82,41.77,41.78,628100.0,31.0061,31.0135,30.9764,30.9838,628100.0
2015-02-26 14:30:00,41.78,41.83,41.77,41.8,491100.0,30.9838,31.0209,30.9764,30.9986,491100.0
2015-02-26 15:00:00,41.8,41.81,41.75,41.77,423600.0,30.9986,31.0061,30.9616,30.9764,423600.0
2015-02-26 15:30:00,41.77,41.83,41.76,41.78,1221900.0,30.9764,31.0209,30.969,30.9838,1221900.0
2015-02-27 09:30:00,41.75,41.79,41.72,41.77,1061700.0,30.9616,30.9912,30.9393,30.9764,1061700.0
2015-02-27 10:00:00,41.77,41.85,41.77,41.84,762600.0,30.9764,31.0357,30.9764,31.0283,762600.0
2015-02-27 10:30:00,41.85,42.0,41.84,41.99,565600.0,31.0357,31.147,31.0283,31.1395,565600.0
2015-02-27 11:00:00,41.99,42.04,41.93,41.93,716400.0,31.1395,31.1766,31.0951,31.0951,716400.0
2015-02-27 11:30:00,41.93,42.0,41.92,41.95,523600.0,31.0951,31.147,31.0876,31.1099,523600.0
2015-02-27 12:00:00,41.94,41.98,41.94,41.96,305400.0,31.1025,31.1321,31.1025,31.1173,305400.0
2015-02-27 12:30:00,41.95,41.97,41.92,41.96,208400.0,31.1099,31.1247,31.0876,31.1173,208400.0
2015-02-27 13:00:00,41.96,41.96,41.86,41.9,322100.0,31.1173,31.1173,31.0431,31.0728,322100.0
2015-02-27 13:30:00,41.89,41.94,41.87,41.91,248100.0,31.0654,31.1025,31.0506,31.0802,248100.0
2015-02-27 14:00:00,41.92,41.93,41.88,41.91,316800.0,31.0876,31.0951,31.058,31.0802,316800.0
2015-02-27 14:30:00,41.91,41.91,41.84,41.87,349000.0,31.0802,31.0802,31.0283,31.0506,349000.0
2015-02-27 15:00:00,41.87,41.93,41.82,41.93,450500.0,31.0506,31.0951,31.0135,31.0951,450500.0
2015-02-27 15:30:00,41.92,41.94,41.79,41.8,1268900.0,31.0876,31.1025,30.9912,30.9986,1268900.0
2015-03-02 09:30:00,41.73,41.74,41.61,41.68,1549200.0,30.9467,30.9541,30.8577,30.9097,1549200.0
2015-03-02 10:00:00,41.67,41.72,41.66,41.7,697600.0,30.9022,30.9393,30.8948,30.9245,697600.0
2015-03-02 10:30:00,41.7,41.71,41.67,41.69,463300.0,30.9245,30.9319,30.9022,30.9171,463300.0
2015-03-02 11:00:00,41.69,41.7,41.62,41.67,429500.0,30.9171,30.9245,30.8652,30.9022,429500.0
2015-03-02 11:30:00,41.67,41.7,41.66,41.67,500900.0,30.9022,30.9245,30.8948,30.9022,500900.0
2015-03-02 12:00:00,41.67,41.68,41.6,41.61,437200.0,30.9022,30.9097,30.8503,30.8577,437200.0
2015-03-02 12:30:00,41.6,41.62,41.58,41.59,424300.0,30.8503,30.8652,30.8355,30.8429,424300.0
2015-03-02 13:00:00,41.58,41.64,41.58,41.62,198000.0,30.8355,30.88,30.8355,30.8652,198000.0
2015-03-02 13:30:00,41.63,41.67,41.61,41.64,393800.0,30.8726,30.9022,30.8577,30.88,393800.0
2015-03-02 14:00:00,41.64,41.66,41.57,41.58,323800.0,30.88,30.8948,30.8281,30.8355,323800.0
2015-03-02 14:30:00,41.58,41.63,41.57,41.6,361500.0,30.8355,30.8726,30.8281,30.8503,361500.0
2015-03-02 15:00:00,41.61,41.66,41.6,41.66,285900.0,30.8577,30.8948,30.8503,30.8948,285900.0
2015-03-02 15:30:00,41.65,41.75,41.65,41.73,3710100.0,30.8874,30.9616,30.8874,30.9467,3710100.0
2015-03-03 09:30:00,41.49,41.49,41.38,41.43,1619500.0,30.7688,30.7688,30.6872,30.7243,1619500.0
2015-03-03 10:00:00,41.43,41.46,41.41,41.42,935300.0,30.7243,30.7465,30.7094,30.7168,935300.0
2015-03-03 10:30:00,41.42,41.43,41.35,41.36,394600.0,30.7168,30.7243,30.6649,30.6723,394600.0
2015-03-03 11:00:00,41.36,41.39,41.34,41.37,539400.0,30.6723,30.6946,30.6575,30.6798,539400.0
2015-03-03 11:30:00,41.37,41.38,41.31,41.37,768000.0,30.6798,30.6872,30.6353,30.6798,768000.0
2015-03-03 12:00:00,41.37,41.4,41.32,41.34,497800.0,30.6798,30.702,30.6427,30.6575,497800.0
2015-03-03 12:30:00,41.34,41.38,41.33,41.37,330600.0,30.6575,30.6872,30.6501,30.6798,330600.0
2015-03-03 13:00:00,41.37,41.39,41.34,41.38,387800.0,30.6798,30.6946,30.6575,30.6872,387800.0
2015-03-03 13:30:00,41.38,41.39,41.35,41.36,314300.0,30.6872,30.6946,30.6649,30.6723,314300.0
2015-03-03 14:00:00,41.35,41.41,41.35,41.4,490100.0,30.6649,30.7094,30.6649,30.702,490100.0
2015-03-03 14:30:00,41.4,41.4,41.36,41.39,467600.0,30.702,30.702,30.6723,30.6946,467600.0
2015-03-03 15:00:00,41.39,41.42,41.36,41.4,477600.0,30.6946,30.7168,30.6723,30.702,477600.0
2015-03-03 15:30:00,41.4,41.41,41.31,41.34,2104300.0,30.702,30.7094,30.6353,30.6575,2104300.0
2015-03-04 09:30:00,40.94,40.99,40.71,40.74,1556200.0,30.3609,30.398,30.1903,30.2126,1556200.0
2015-03-04 10:00:00,40.74,40.75,40.64,40.67,962200.0,30.2126,30.22,30.1384,30.1606,962200.0
2015-03-04 10:30:00,40.66,40.76,40.64,40.76,551900.0,30.1532,30.2274,30.1384,30.2274,551900.0
2015-03-04 11:00:00,40.76,40.82,40.75,40.8,529600.0,30.2274,30.2719,30.22,30.2571,529600.0
2015-03-04 11:30:00,40.8,40.82,40.79,40.8,365700.0,30.2571,30.2719,30.2496,30.2571,365700.0
2015-03-04 12:00:00,40.79,40.86,40.78,40.84,378600.0,30.2496,30.3015,30.2422,30.2867,378600.0
2015-03-04 12:30:00,40.84,40.88,40.83,40.86,388400.0,30.2867,30.3164,30.2793,30.3015,388400.0
2015-03-04 13:00:00,40.86,40.89,40.84,40.87,453000.0,30.3015,30.3238,30.2867,30.309,453000.0
2015-03-04 13:30:00,40.87,40.88,40.76,40.78,624600.0,30.309,30.3164,30.2274,30.2422,624600.0
2015-03-04 14:00:00,40.78,40.87,40.78,40.82,800000.0,30.2422,30.309,30.2422,30.2719,800000.0
2015-03-04 14:30:00,40.83,40.88,40.81,40.87,514900.0,30.2793,30.3164,30.2645,30.309,514900.0
2015-03-04 15:00:00,40.88,40.9,40.84,40.86,404000.0,30.3164,30.3312,30.2867,30.3015,404000.0
2015-03-04 15:30:00,40.87,40.91,40.87,40.87,788500.0,30.309,30.3386,30.309,30.309,788500.0
2015-03-05 09:30:00,40.94,40.94,40.82,40.89,1241200.0,30.3609,30.3609,30.2719,30.3238,1241200.0
2015-03-05 10:00:00,40.9,40.97,40.87,40.97,1805300.0,30.3312,30.3831,30.309,30.3831,1805300.0
2015-03-05 10:30:00,40.97,40.97,40.9,40.91,1142400.0,30.3831,30.3831,30.3312,30.3386,1142400.0
2015-03-05 11:00:00,40.91,40.92,40.83,40.86,605500.0,30.3386,30.346,30.2793,30.3015,605500.0
2015-03-05 11:30:00,40.87,40.87,40.84,40.84,277400.0,30.309,30.309,30.2867,30.2867,277400.0
2015-03-05 12:00:00,40.84,40.85,40.74,40.75,245700.0,30.2867,30.2941,30.2126,30.22,245700.0
2015-03-05 12:30:00,40.74,40.76,40.64,40.65,642700.0,30.2126,30.2274,30.1384,30.1458,642700.0
2015-03-05 13:00:00,40.66,40.74,40.64,40.73,336800.0,30.1532,30.2126,30.1384,30.2051,336800.0
2015-03-05 13:30:00,40.73,40.77,40.7,40.77,366300.0,30.2051,30.2348,30.1829,30.2348,366300.0
2015-03-05 14:00:00,40.77,40.82,40.76,40.8,275900.0,30.2348,30.2719,30.2274,30.2571,275900.0
2015-03-05 14:30:00,40.81,40.82,40.77,40.8,271900.0,30.2645,30.2719,30.2348,30.2571,271900.0
2015-03-05 15:00:00,40.8,40.81,40.76,40.8,303600.0,30.2571,30.2645,30.2274,30.2571,303600.0
2015-03-05 15:30:00,40.8,40.83,40.77,40.79,917200.0,30.2571,30.2793,30.2348,30.2496,917200.0
2015-03-06 09:30:00,40.47,40.52,40.38,40.39,1837300.0,30.0123,30.0494,29.9456,29.953,1837300.0
2015-03-06 10:00:00,40.39,40.41,40.3,40.34,1733700.0,29.953,29.9678,29.8863,29.9159,1733700.0
2015-03-06 10:30:00,40.34,40.36,40.27,40.28,641000.0,29.9159,29.9307,29.864,29.8714,641000.0
2015-03-06 11:00:00,40.27,40.28,40.16,40.2,960100.0,29.864,29.8714,29.7824,29.8121,960100.0
2015-03-06 11:30:00,40.2,40.22,40.12,40.15,1042200.0,29.8121,29.8269,29.7528,29.775,1042200.0
2015-03-06 12:00:00,40.15,40.19,40.07,40.11,473800.0,29.775,29.8047,29.7157,29.7454,473800.0
2015-03-06 12:30:00,40.11,40.16,40.08,40.13,422000.0,29.7454,29.7824,29.7231,29.7602,422000.0
2015-03-06 13:00:00,40.12,40.14,40.05,40.1,418900.0,29.7528,29.7676,29.7009,29.7379,418900.0
2015-03-06 13:30:00,40.09,40.12,40.04,40.12,600800.0,29.7305,29.7528,29.6934,29.7528,600800.0
2015-03-06 14:00:00,40.12,40.17,40.06,40.1,617500.0,29.7528,29.7898,29.7083,29.7379,617500.0
2015-03-06 14:30:00,40.1,40.11,40.05,40.08,729000.0,29.7379,29.7454,29.7009,29.7231,729000.0
2015-03-06 15:00:00,40.07,40.16,40.07,40.12,522700.0,29.7157,29.7824,29.7157,29.7528,522700.0
2015-03-06 15:30:00,40.11,40.15,40.11,40.14,1367400.0,29.7454,29.775,29.7454,29.7676,1367400.0
2015-03-09 09:30:00,40.18,40.18,40.07,40.09,2695000.0,29.7973,29.7973,29.7157,29.7305,2695000.0
2015-03-09 10:00:00,40.08,40.12,40.06,40.09,561500.0,29.7231,29.7528,29.7083,29.7305,561500.0
2015-03-09 10:30:00,40.09,40.11,40.07,40.09,547100.0,29.7305,29.7454,29.7157,29.7305,547100.0
2015-03-09 11:00:00,40.08,40.11,40.07,40.09,969300.0,29.7231,29.7454,29.7157,29.7305,969300.0
2015-03-09 11:30:00,40.1,40.11,40.03,40.05,527000.0,29.7379,29.7454,29.686,29.7009,527000.0
2015-03-09 12:00:00,40.04,40.05,40.0,40.0,474100.0,29.6934,29.7009,29.6638,29.6638,474100.0
2015-03-09 12:30:00,40.0,40.07,40.0,40.05,1481200.0,29.6638,29.7157,29.6638,29.7009,1481200.0
2015-03-09 13:00:00,40.05,40.1,40.03,40.09,530900.0,29.7009,29.7379,29.686,29.7305,530900.0
2015-03-09 13:30:00,40.1,40.13,40.05,40.06,406700.0,29.7379,29.7602,29.7009,29.7083,406700.0
2015-03-09 14:00:00,40.06,40.1,40.02,40.03,409800.0,29.7083,29.7379,29.6786,29.686,409800.0
2015-03-09 14:30:00,40.04,40.09,40.01,40.07,772400.0,29.6934,29.7305,29.6712,29.7157,772400.0
2015-03-09 15:00:00,40.07,40.08,40.01,40.02,407800.0,29.7157,29.7231,29.6712,29.6786,407800.0
2015-03-09 15:30:00,40.02,40.05,39.97,39.99,839600.0,29.6786,29.7009,29.6415,29.6564,839600.0
2015-03-10 09:30:00,39.44,39.48,39.33,39.39,1690700.0,29.2485,29.2781,29.1669,29.2114,1690700.0
2015-03-10 10:00:00,39.38,39.4,39.29,39.32,1083800.0,29.204,29.2188,29.1372,29.1595,1083800.0
2015-03-10 10:30:00,39.31,39.39,39.27,39.36,1155100.0,29.1521,29.2114,29.1224,29.1892,1155100.0
2015-03-10 11:00:00,39.37,39.44,39.36,39.41,672100.0,29.1966,29.2485,29.1892,29.2262,672100.0
2015-03-10 11:30:00,39.4,39.42,39.24,39.25,490800.0,29.2188,29.2337,29.1002,29.1076,490800.0
2015-03-10 12:00:00,39.24,39.27,39.17,39.19,770000.0,29.1002,29.1224,29.0483,29.0631,770000.0
2015-03-10 12:30:00,39.19,39.26,39.18,39.23,575900.0,29.0631,29.115,29.0557,29.0927,575900.0
2015-03-10 13:00:00,39.23,39.34,39.22,39.28,711100.0,29.0927,29.1743,29.0853,29.1298,711100.0
2015-03-10 13:30:00,39.29,39.32,39.26,39.28,550000.0,29.1372,29.1595,29.115,29.1298,550000.0
2015-03-10 14:00:00,39.29,39.32,39.21,39.23,445200.0,29.1372,29.1595,29.0779,29.0927,445200.0
2015-03-10 14:30:00,39.22,39.28,39.22,39.25,530500.0,29.0853,29.1298,29.0853,29.1076,530500.0
2015-03-10 15:00:00,39.25,39.29,39.23,39.24,517200.0,29.1076,29.1372,29.0927,29.1002,517200.0
2015-03-10 15:30:00,39.24,39.26,39.15,39.16,1324400.0,29.1002,29.115,29.0334,29.0408,1324400.0
2015-03-11 09:30:00,39.39,39.39,39.23,39.35,2242700.0,29.2114,29.2114,29.0927,29.1817,2242700.0
2015-03-11 10:00:00,39.34,39.4,39.34,39.39,1567600.0,29.1743,29.2188,29.1743,29.2114,1567600.0
2015-03-11 10:30:00,39.39,39.4,39.29,39.32,819500.0,29.2114,29.2188,29.1372,29.1595,819500.0
2015-03-11 11:00:00,39.31,39.43,39.28,39.43,610100.0,29.1521,29.2411,29.1298,29.2411,610100.0
2015-03-11 11:30:00,39.43,39.48,39.4,39.45,2207700.0,29.2411,29.2781,29.2188,29.2559,2207700.0
2015-03-11 12:00:00,39.45,39.47,39.4,39.41,739600.0,29.2559,29.2707,29.2188,29.2262,739600.0
2015-03-11 12:30:00,39.42,39.45,39.4,39.42,478300.0,29.2337,29.2559,29.2188,29.2337,478300.0
2015-03-11 13:00:00,39.42,39.45,39.41,39.45,442600.0,29.2337,29.2559,29.2262,29.2559,442600.0
2015-03-11 13:30:00,39.45,39.47,39.38,39.45,737800.0,29.2559,29.2707,29.204,29.2559,737800.0
2015-03-11 14:00:00,39.44,39.53,39.44,39.48,1033700.0,29.2485,29.3152,29.2485,29.2781,1033700.0
2015-03-11 14:30:00,39.48,39.52,39.44,39.49,418600.0,29.2781,29.3078,29.2485,29.2856,418600.0
2015-03-11 15:00:00,39.49,39.52,39.45,39.46,684300.0,29.2856,29.3078,29.2559,29.2633,684300.0
2015-03-11 15:30:00,39.46,39.49,39.41,39.46,1359600.0,29.2633,29.2856,29.2262,29.2633,1359600.0
2015-03-12 09:30:00,39.88,40.02,39.88,39.94,1050000.0,29.5748,29.6786,29.5748,29.6193,1050000.0
2015-03-12 10:00:00,39.93,39.94,39.81,39.87,795700.0,29.6119,29.6193,29.5229,29.5674,795700.0
2015-03-12 10:30:00,39.88,39.9,39.82,39.87,610600.0,29.5748,29.5896,29.5303,29.5674,610600.0
2015-03-12 11:00:00,39.87,39.92,39.83,39.89,904600.0,29.5674,29.6044,29.5377,29.5822,904600.0
2015-03-12 11:30:00,39.89,39.9,39.8,39.82,2815200.0,29.5822,29.5896,29.5155,29.5303,2815200.0
2015-03-12 12:00:00,39.82,39.83,39.76,39.79,452200.0,29.5303,29.5377,29.4858,29.508,452200.0
2015-03-12 12:30:00,39.79,39.79,39.68,39.71,253200.0,29.508,29.508,29.4265,29.4487,253200.0
2015-03-12 13:00:00,39.71,39.73,39.66,39.66,251400.0,29.4487,29.4635,29.4116,29.4116,251400.0
2015-03-12 13:30:00,39.66,39.69,39.64,39.65,161000.0,29.4116,29.4339,29.3968,29.4042,161000.0
2015-03-12 14:00:00,39.65,39.68,39.63,39.67,326500.0,29.4042,29.4265,29.3894,29.419,326500.0
2015-03-12 14:30:00,39.67,39.69,39.62,39.68,1031500.0,29.419,29.4339,29.382,29.4265,1031500.0
2015-03-12 15:00:00,39.68,39.71,39.67,39.7,383900.0,29.4265,29.4487,29.419,29.4413,383900.0
2015-03-12 15:30:00,39.7,39.73,39.68,39.69,927700.0,29.4413,29.4635,29.4265,29.4339,927700.0
2015-03-13 09:30:00,39.4,39.4,39.2,39.22,1149400.0,29.2188,29.2188,29.0705,29.0853,1149400.0
2015-03-13 10:00:00,39.21,39.23,39.13,39.17,1692400.0,29.0779,29.0927,29.0186,29.0483,1692400.0
2015-03-13 10:30:00,39.16,39.22,39.1,39.1,847900.0,29.0408,29.0853,28.9963,28.9963,847900.0
2015-03-13 11:00:00,39.09,39.16,39.04,39.04,450300.0,28.9889,29.0408,28.9518,28.9518,450300.0
2015-03-13 11:30:00,39.05,39.12,39.0,39.12,738300.0,28.9593,29.0112,28.9222,29.0112,738300.0
2015-03-13 12:00:00,39.12,39.19,39.09,39.16,731000.0,29.0112,29.0631,28.9889,29.0408,731000.0
2015-03-13 12:30:00,39.16,39.24,39.13,39.14,483100.0,29.0408,29.1002,29.0186,29.026,483100.0
2015-03-13 13:00:00,39.14,39.15,38.99,39.0,797000.0,29.026,29.0334,28.9148,28.9222,797000.0
2015-03-13 13:30:00,39.0,39.13,38.99,39.09,824000.0,28.9222,29.0186,28.9148,28.9889,824000.0
2015-03-13 14:00:00,39.09,39.13,39.07,39.13,678100.0,28.9889,29.0186,28.9741,29.0186,678100.0
2015-03-13 14:30:00,39.12,39.13,39.07,39.13,696500.0,29.0112,29.0186,28.9741,29.0186,696500.0
2015-03-13 15:00:00,39.13,39.17,39.1,39.16,623800.0,29.0186,29.0483,28.9963,29.0408,623800.0
2015-03-13 15:30:00,39.16,39.25,39.13,39.2,1031600.0,29.0408,29.1076,29.0186,29.0705,1031600.0
2015-03-16 09:30:00,39.54,39.67,39.5,39.63,1153200.0,29.3226,29.419,29.293,29.3894,1153200.0
2015-03-16 10:00:00,39.63,39.67,39.55,39.57,1032500.0,29.3894,29.419,29.3301,29.3449,1032500.0
2015-03-16 10:30:00,39.57,39.57,39.48,39.48,499800.0,29.3449,29.3449,29.2781,29.2781,499800.0
2015-03-16 11:00:00,39.48,39.59,39.48,39.54,546400.0,29.2781,29.3597,29.2781,29.3226,546400.0
2015-03-16 11:30:00,39.54,39.63,39.54,39.58,442700.0,29.3226,29.3894,29.3226,29.3523,442700.0
2015-03-16 12:00:00,39.58,39.62,39.57,39.59,551800.0,29.3523,29.382,29.3449,29.3597,551800.0
2015-03-16 12:30:00,39.59,39.63,39.56,39.62,321000.0,29.3597,29.3894,29.3375,29.382,321000.0
2015-03-16 13:00:00,39.61,39.65,39.58,39.64,332200.0,29.3746,29.4042,29.3523,29.3968,332200.0
2015-03-16 13:30:00,39.64,39.68,39.63,39.66,384000.0,29.3968,29.4265,29.3894,29.4116,384000.0
2015-03-16 14:00:00,39.65,39.66,39.62,39.64,436800.0,29.4042,29.4116,29.382,29.3968,436800.0
2015-03-16 14:30:00,39.64,39.69,39.63,39.67,442100.0,29.3968,29.4339,29.3894,29.419,442100.0
2015-03-16 15:00:00,39.68,39.71,39.64,39.64,786100.0,29.4265,29.4487,29.3968,29.3968,786100.0
2015-03-16 15:30:00,39.65,39.69,39.62,39.66,1236500.0,29.4042,29.4339,29.382,29.4116,1236500.0
2015-03-17 09:30:00,39.57,39.62,39.52,39.62,1259200.0,29.3449,29.382,29.3078,29.382,1259200.0
2015-03-17 10:00:00,39.62,39.66,39.6,39.65,450800.0,29.382,29.4116,29.3671,29.4042,450800.0
2015-03-17 10:30:00,39.65,39.68,39.62,39.64,325500.0,29.4042,29.4265,29.382,29.3968,325500.0
2015-03-17 11:00:00,39.63,39.66,39.56,39.66,841900.0,29.3894,29.4116,29.3375,29.4116,841900.0
2015-03-17 11:30:00,39.65,39.7,39.63,39.7,746000.0,29.4042,29.4413,29.3894,29.4413,746000.0
2015-03-17 12:00:00,39.7,39.74,39.63,39.71,865100.0,29.4413,29.471,29.3894,29.4487,865100.0
2015-03-17 12:30:00,39.71,39.83,39.7,39.82,910400.0,29.4487,29.5377,29.4413,29.5303,910400.0
2015-03-17 13:00:00,39.82,39.9,39.81,39.88,1355000.0,29.5303,29.5896,29.5229,29.5748,1355000.0
2015-03-17 13:30:00,39.88,39.9,39.84,39.9,452700.0,29.5748,29.5896,29.5451,29.5896,452700.0
2015-03-17 14:00:00,39.89,39.92,39.86,39.88,782300.0,29.5822,29.6044,29.56,29.5748,782300.0
2015-03-17 14:30:00,39.88,39.94,39.84,39.93,885500.0,29.5748,29.6193,29.5451,29.6119,885500.0
2015-03-17 15:00:00,39.94,40.01,39.93,39.99,953700.0,29.6193,29.6712,29.6119,29.6564,953700.0
2015-03-17 15:30:00,39.98,40.01,39.91,39.91,6063000.0,29.6489,29.6712,29.597,29.597,6063000.0
2015-03-18 09:30:00,39.89,39.93,39.81,39.89,1617000.0,29.5822,29.6119,29.5229,29.5822,1617000.0
2015-03-18 10:00:00,39.89,39.98,39.88,39.96,616000.0,29.5822,29.6489,29.5748,29.6341,616000.0
2015-03-18 10:30:00,39.95,39.96,39.89,39.94,1542600.0,29.6267,29.6341,29.5822,29.6193,1542600.0
2015-03-18 11:00:00,39.94,39.95,39.86,39.87,657900.0,29.6193,29.6267,29.56,29.5674,657900.0
2015-03-18 11:30:00,39.87,39.97,39.87,39.95,1088000.0,29.5674,29.6415,29.5674,29.6267,1088000.0
2015-03-18 12:00:00,39.95,39.99,39.92,39.98,429500.0,29.6267,29.6564,29.6044,29.6489,429500.0
2015-03-18 12:30:00,39.98,40.05,39.97,39.98,552400.0,29.6489,29.7009,29.6415,29.6489,552400.0
2015-03-18 13:00:00,39.98,39.99,39.87,39.87,521400.0,29.6489,29.6564,29.5674,29.5674,521400.0
2015-03-18 13:30:00,39.87,39.98,39.81,39.95,373600.0,29.5674,29.6489,29.5229,29.6267,373600.0
2015-03-18 14:00:00,39.96,40.86,39.96,40.77,2778500.0,29.6341,30.3015,29.6341,30.2348,2778500.0
2015-03-18 14:30:00,40.76,40.85,40.68,40.78,2318000.0,30.2274,30.2941,30.1681,30.2422,2318000.0
2015-03-18 15:00:00,40.78,41.07,40.78,40.96,1251500.0,30.2422,30.4573,30.2422,30.3757,1251500.0
2015-03-18 15:30:00,40.96,40.97,40.84,40.95,1563100.0,30.3757,30.3831,30.2867,30.3683,1563100.0
2015-03-19 09:30:00,40.48,40.56,40.35,40.44,2008600.0,30.0197,30.0791,29.9233,29.9901,2008600.0
2015-03-19 10:00:00,40.44,40.54,40.36,40.44,1054000.0,29.9901,30.0642,29.9307,29.9901,1054000.0
2015-03-19 10:30:00,40.45,40.45,40.3,40.38,705500.0,29.9975,29.9975,29.8863,29.9456,705500.0
2015-03-19 11:00:00,40.38,40.39,40.33,40.35,497700.0,29.9456,29.953,29.9085,29.9233,497700.0
2015-03-19 11:30:00,40.35,40.36,40.15,40.2,965200.0,29.9233,29.9307,29.775,29.8121,965200.0
2015-03-19 12:00:00,40.19,40.22,40.11,40.18,609600.0,29.8047,29.8269,29.7454,29.7973,609600.0
2015-03-19 12:30:00,40.17,40.2,40.11,40.18,962600.0,29.7898,29.8121,29.7454,29.7973,962600.0
2015-03-19 13:00:00,40.18,40.31,40.15,40.29,439200.0,29.7973,29.8937,29.775,29.8788,439200.0
2015-03-19 13:30:00,40.3,40.31,40.16,40.16,528800.0,29.8863,29.8937,29.7824,29.7824,528800.0
2015-03-19 14:00:00,40.15,40.25,40.14,40.19,694700.0,29.775,29.8492,29.7676,29.8047,694700.0
2015-03-19 14:30:00,40.19,40.24,40.16,40.23,652000.0,29.8047,29.8418,29.7824,29.8343,652000.0
2015-03-19 15:00:00,40.23,40.31,40.2,40.31,3074800.0,29.8343,29.8937,29.8121,29.8937,3074800.0
2015-03-19 15:30:00,40.3,40.34,40.22,40.23,1179000.0,29.8863,29.9159,29.8269,29.8343,1179000.0
2015-03-20 09:30:00,40.58,40.66,40.57,40.62,914400.0,30.0939,30.1532,30.0865,30.1236,914400.0
2015-03-20 10:00:00,40.63,40.68,40.61,40.63,825300.0,30.131,30.1681,30.1161,30.131,825300.0
2015-03-20 10:30:00,40.63,40.69,40.62,40.65,538000.0,30.131,30.1755,30.1236,30.1458,538000.0
2015-03-20 11:00:00,40.65,40.76,40.64,40.75,431600.0,30.1458,30.2274,30.1384,30.22,431600.0
2015-03-20 11:30:00,40.74,40.77,40.7,40.74,636100.0,30.2126,30.2348,30.1829,30.2126,636100.0
2015-03-20 12:00:00,40.74,40.77,40.73,40.77,322200.0,30.2126,30.2348,30.2051,30.2348,322200.0
2015-03-20 12:30:00,40.76,40.87,40.76,40.84,486200.0,30.2274,30.309,30.2274,30.2867,486200.0
2015-03-20 13:00:00,40.85,40.9,40.84,40.85,324100.0,30.2941,30.3312,30.2867,30.2941,324100.0
2015-03-20 13:30:00,40.85,40.88,40.83,40.85,483700.0,30.2941,30.3164,30.2793,30.2941,483700.0
2015-03-20 14:00:00,40.84,40.87,40.82,40.84,608700.0,30.2867,30.309,30.2719,30.2867,608700.0
2015-03-20 14:30:00,40.84,40.86,40.81,40.85,323300.0,30.2867,30.3015,30.2645,30.2941,323300.0
2015-03-20 15:00:00,40.85,40.88,40.75,40.79,593200.0,30.2941,30.3164,30.22,30.2496,593200.0
2015-03-20 15:30:00,40.79,40.81,40.72,40.73,1792700.0,30.2496,30.2645,30.1977,30.2051,1792700.0
2015-03-23 09:30:00,40.87,40.91,40.81,40.82,1162300.0,30.309,30.3386,30.2645,30.2719,1162300.0
2015-03-23 10:00:00,40.83,40.89,40.78,40.83,743000.0,30.2793,30.3238,30.2422,30.2793,743000.0
2015-03-23 10:30:00,40.82,40.83,40.75,40.75,553300.0,30.2719,30.2793,30.22,30.22,553300.0
2015-03-23 11:00:00,40.76,40.77,40.69,40.73,803100.0,30.2274,30.2348,30.1755,30.2051,803100.0
2015-03-23 11:30:00,40.73,40.78,40.69,40.76,933900.0,30.2051,30.2422,30.1755,30.2274,933900.0
2015-03-23 12:00:00,40.76,40.82,40.72,40.79,389100.0,30.2274,30.2719,30.1977,30.2496,389100.0
2015-03-23 12:30:00,40.78,40.86,40.78,40.83,360900.0,30.2422,30.3015,30.2422,30.2793,360900.0
2015-03-23 13:00:00,40.83,40.9,40.82,40.89,1237000.0,30.2793,30.3312,30.2719,30.3238,1237000.0
2015-03-23 13:30:00,40.89,40.89,40.85,40.87,379600.0,30.3238,30.3238,30.2941,30.309,379600.0
2015-03-23 14:00:00,40.87,40.9,40.86,40.89,641800.0,30.309,30.3312,30.3015,30.3238,641800.0
2015-03-23 14:30:00,40.88,40.89,40.81,40.84,555500.0,30.3164,30.3238,30.2645,30.2867,555500.0
2015-03-23 15:00:00,40.84,40.91,40.83,40.9,653800.0,30.2867,30.3386,30.2793,30.3312,653800.0
2015-03-23 15:30:00,40.9,40.94,40.83,40.85,1700000.0,30.3312,30.3609,30.2793,30.2941,1700000.0
2015-03-24 09:30:00,40.94,40.99,40.86,40.99,1163100.0,30.3609,30.398,30.3015,30.398,1163100.0
2015-03-24 10:00:00,40.99,41.04,40.87,40.92,1887000.0,30.398,30.435,30.309,30.346,1887000.0
2015-03-24 10:30:00,40.92,40.98,40.9,40.97,601100.0,30.346,30.3905,30.3312,30.3831,601100.0
2015-03-24 11:00:00,40.97,40.98,40.88,40.91,817000.0,30.3831,30.3905,30.3164,30.3386,817000.0
2015-03-24 11:30:00,40.9,40.94,40.88,40.91,556100.0,30.3312,30.3609,30.3164,30.3386,556100.0
2015-03-24 12:00:00,40.92,40.98,40.91,40.93,421300.0,30.346,30.3905,30.3386,30.3535,421300.0
2015-03-24 12:30:00,40.93,40.95,40.9,40.91,229700.0,30.3535,30.3683,30.3312,30.3386,229700.0
2015-03-24 13:00:00,40.91,40.96,40.9,40.94,341800.0,30.3386,30.3757,30.3312,30.3609,341800.0
2015-03-24 13:30:00,40.94,40.97,40.92,40.95,400000.0,30.3609,30.3831,30.346,30.3683,400000.0
2015-03-24 14:00:00,40.95,40.97,40.91,40.93,402300.0,30.3683,30.3831,30.3386,30.3535,402300.0
2015-03-24 14:30:00,40.93,40.97,40.9,40.96,715900.0,30.3535,30.3831,30.3312,30.3757,715900.0
2015-03-24 15:00:00,40.96,41.01,40.95,40.98,727800.0,30.3757,30.4128,30.3683,30.3905,727800.0
2015-03-24 15:30:00,40.98,41.05,40.97,41.01,1117000.0,30.3905,30.4424,30.3831,30.4128,1117000.0
2015-03-25 09:30:00,40.94,40.94,40.78,40.82,2209400.0,30.4145,30.4145,30.2956,30.3253,2209400.0
2015-03-25 10:00:00,40.81,40.87,40.79,40.79,464400.0,30.3179,30.3625,30.303,30.303,464400.0
2015-03-25 10:30:00,40.79,40.79,40.64,40.67,705300.0,30.303,30.303,30.1916,30.2139,705300.0
2015-03-25 11:00:00,40.68,40.7,40.56,40.59,429800.0,30.2213,30.2362,30.1322,30.1545,429800.0
2015-03-25 11:30:00,40.59,40.6,40.46,40.51,511600.0,30.1545,30.1619,30.0579,30.095,511600.0
2015-03-25 12:00:00,40.52,40.52,40.44,40.48,584600.0,30.1024,30.1024,30.043,30.0727,584600.0
2015-03-25 12:30:00,40.47,40.47,40.39,40.47,282700.0,30.0653,30.0653,30.0059,30.0653,282700.0
2015-03-25 13:00:00,40.47,40.47,40.32,40.42,487900.0,30.0653,30.0653,29.9539,30.0282,487900.0
2015-03-25 13:30:00,40.41,40.47,40.38,40.39,2681200.0,30.0207,30.0653,29.9984,30.0059,2681200.0
2015-03-25 14:00:00,40.39,40.45,40.38,40.45,1045700.0,30.0059,30.0504,29.9984,30.0504,1045700.0
2015-03-25 14:30:00,40.44,40.46,40.37,40.38,394300.0,30.043,30.0579,29.991,29.9984,394300.0
2015-03-25 15:00:00,40.37,40.39,40.29,40.3,491000.0,29.991,30.0059,29.9316,29.939,491000.0
2015-03-25 15:30:00,40.3,40.33,40.22,40.23,1083700.0,29.939,29.9613,29.8796,29.887,1083700.0
2015-03-26 09:30:00,40.18,40.18,39.95,39.95,2977400.0,29.8499,29.8499,29.679,29.679,2977400.0
2015-03-26 10:00:00,39.95,39.96,39.81,39.87,1564000.0,29.679,29.6864,29.575,29.6196,1564000.0
2015-03-26 10:30:00,39.88,39.97,39.86,39.97,1719500.0,29.627,29.6939,29.6121,29.6939,1719500.0
2015-03-26 11:00:00,39.97,40.0,39.92,39.99,635900.0,29.6939,29.7161,29.6567,29.7087,635900.0
2015-03-26 11:30:00,39.99,40.07,39.97,40.07,423500.0,29.7087,29.7681,29.6939,29.7681,423500.0
2015-03-26 12:00:00,40.07,40.08,40.01,40.02,712100.0,29.7681,29.7756,29.7236,29.731,712100.0
2015-03-26 12:30:00,40.02,40.08,39.99,40.05,458200.0,29.731,29.7756,29.7087,29.7533,458200.0
2015-03-26 13:00:00,40.06,40.06,39.98,40.03,603300.0,29.7607,29.7607,29.7013,29.7384,603300.0
2015-03-26 13:30:00,40.02,40.07,40.0,40.03,1016400.0,29.731,29.7681,29.7161,29.7384,1016400.0
2015-03-26 14:00:00,40.04,40.11,39.99,40.04,1406600.0,29.7459,29.7979,29.7087,29.7459,1406600.0
2015-03-26 14:30:00,40.04,40.11,40.0,40.04,548600.0,29.7459,29.7979,29.7161,29.7459,548600.0
2015-03-26 15:00:00,40.03,40.09,40.02,40.06,821900.0,29.7384,29.783,29.731,29.7607,821900.0
2015-03-26 15:30:00,40.07,40.12,39.96,39.98,1926400.0,29.7681,29.8053,29.6864,29.7013,1926400.0
2015-03-27 09:30:00,40.08,40.09,40.01,40.07,1600300.0,29.7756,29.783,29.7236,29.7681,1600300.0
2015-03-27 10:00:00,40.07,40.12,40.01,40.03,1976400.0,29.7681,29.8053,29.7236,29.7384,1976400.0
2015-03-27 10:30:00,40.02,40.04,39.96,40.03,1560700.0,29.731,29.7459,29.6864,29.7384,1560700.0
2015-03-27 11:00:00,40.04,40.04,39.99,40.01,465500.0,29.7459,29.7459,29.7087,29.7236,465500.0
2015-03-27 11:30:00,40.01,40.04,40.0,40.04,817000.0,29.7236,29.7459,29.7161,29.7459,817000.0
2015-03-27 12:00:00,40.04,40.08,40.0,40.04,570100.0,29.7459,29.7756,29.7161,29.7459,570100.0
2015-03-27 12:30:00,40.04,40.1,40.04,40.09,595500.0,29.7459,29.7904,29.7459,29.783,595500.0
2015-03-27 13:00:00,40.09,40.11,40.06,40.08,323500.0,29.783,29.7979,29.7607,29.7756,323500.0
2015-03-27 13:30:00,40.08,40.16,40.07,40.16,375900.0,29.7756,29.835,29.7681,29.835,375900.0
2015-03-27 14:00:00,40.15,40.17,40.08,40.09,510100.0,29.8276,29.8424,29.7756,29.783,510100.0
2015-03-27 14:30:00,40.09,40.1,40.02,40.07,404100.0,29.783,29.7904,29.731,29.7681,404100.0
2015-03-27 15:00:00,40.07,40.08,40.03,40.06,432800.0,29.7681,29.7756,29.7384,29.7607,432800.0
2015-03-27 15:30:00,40.06,40.15,40.05,40.08,1389800.0,29.7607,29.8276,29.7533,29.7756,1389800.0
2015-03-30 09:30:00,40.46,40.73,40.46,40.65,1102500.0,30.0579,30.2585,30.0579,30.199,1102500.0
2015-03-30 10:00:00,40.64,40.68,40.62,40.67,833900.0,30.1916,30.2213,30.1767,30.2139,833900.0
2015-03-30 10:30:00,40.68,40.76,40.67,40.75,552200.0,30.2213,30.2807,30.2139,30.2733,552200.0
2015-03-30 11:00:00,40.75,40.78,40.71,40.76,379400.0,30.2733,30.2956,30.2436,30.2807,379400.0
2015-03-30 11:30:00,40.76,40.78,40.72,40.77,196200.0,30.2807,30.2956,30.251,30.2882,196200.0
2015-03-30 12:00:00,40.77,40.84,40.76,40.84,426200.0,30.2882,30.3402,30.2807,30.3402,426200.0
2015-03-30 12:30:00,40.83,40.89,40.82,40.88,327000.0,30.3327,30.3773,30.3253,30.3699,327000.0
2015-03-30 13:00:00,40.88,40.92,40.86,40.92,565400.0,30.3699,30.3996,30.355,30.3996,565400.0
2015-03-30 13:30:00,40.91,40.92,40.85,40.89,354200.0,30.3922,30.3996,30.3476,30.3773,354200.0
2015-03-30 14:00:00,40.89,41.0,40.89,40.95,818300.0,30.3773,30.459,30.3773,30.4219,818300.0
2015-03-30 14:30:00,40.96,40.98,40.93,40.96,397300.0,30.4293,30.4442,30.407,30.4293,397300.0
2015-03-30 15:00:00,40.97,41.01,40.96,41.0,445600.0,30.4368,30.4665,30.4293,30.459,445600.0
2015-03-30 15:30:00,41.0,41.01,40.9,40.9,1399500.0,30.459,30.4665,30.3848,30.3848,1399500.0
2015-03-31 09:30:00,40.71,40.72,40.6,40.65,1015100.0,30.2436,30.251,30.1619,30.199,1015100.0
2015-03-31 10:00:00,40.64,40.77,40.63,40.75,706600.0,30.1916,30.2882,30.1842,30.2733,706600.0
2015-03-31 10:30:00,40.76,40.93,40.75,40.87,260400.0,30.2807,30.407,30.2733,30.3625,260400.0
2015-03-31 11:00:00,40.86,40.89,40.79,40.8,711600.0,30.355,30.3773,30.303,30.3105,711600.0
2015-03-31 11:30:00,40.8,40.9,40.78,40.86,442000.0,30.3105,30.3848,30.2956,30.355,442000.0
2015-03-31 12:00:00,40.86,40.87,40.79,40.82,377500.0,30.355,30.3625,30.303,30.3253,377500.0
2015-03-31 12:30:00,40.83,40.89,40.81,40.86,270500.0,30.3327,30.3773,30.3179,30.355,270500.0
2015-03-31 13:00:00,40.86,40.89,40.85,40.86,470200.0,30.355,30.3773,30.3476,30.355,470200.0
2015-03-31 13:30:00,40.86,40.9,40.8,40.82,352300.0,30.355,30.3848,30.3105,30.3253,352300.0
2015-03-31 14:00:00,40.83,40.86,40.79,40.81,384700.0,30.3327,30.355,30.303,30.3179,384700.0
2015-03-31 14:30:00,40.81,40.87,40.8,40.86,553200.0,30.3179,30.3625,30.3105,30.355,553200.0
2015-03-31 15:00:00,40.85,40.85,40.77,40.81,469400.0,30.3476,30.3476,30.2882,30.3179,469400.0
2015-03-31 15:30:00,40.81,40.88,40.81,40.84,934100.0,30.3179,30.3699,30.3179,30.3402,934100.0
2015-04-01 09:30:00,41.29,41.36,41.2,41.23,2964500.0,30.6745,30.7265,30.6076,30.6299,2964500.0
2015-04-01 10:00:00,41.23,41.39,41.22,41.36,1535200.0,30.6299,30.7488,30.6225,30.7265,1535200.0
2015-04-01 10:30:00,41.36,41.47,41.36,41.41,940700.0,30.7265,30.8082,30.7265,30.7636,940700.0
2015-04-01 11:00:00,41.42,41.5,41.39,41.48,567700.0,30.7711,30.8305,30.7488,30.8156,567700.0
2015-04-01 11:30:00,41.48,41.52,41.44,41.49,855300.0,30.8156,30.8454,30.7859,30.8231,855300.0
2015-04-01 12:00:00,41.49,41.51,41.43,41.46,4871400.0,30.8231,30.8379,30.7785,30.8008,4871400.0
2015-04-01 12:30:00,41.47,41.47,41.42,41.44,737100.0,30.8082,30.8082,30.7711,30.7859,737100.0
2015-04-01 13:00:00,41.44,41.46,41.42,41.45,422100.0,30.7859,30.8008,30.7711,30.7934,422100.0
2015-04-01 13:30:00,41.45,41.47,41.41,41.41,432100.0,30.7934,30.8082,30.7636,30.7636,432100.0
2015-04-01 14:00:00,41.41,41.42,41.34,41.36,2092400.0,30.7636,30.7711,30.7116,30.7265,2092400.0
2015-04-01 14:30:00,41.37,41.38,41.33,41.36,368400.0,30.7339,30.7413,30.7042,30.7265,368400.0
2015-04-01 15:00:00,41.35,41.36,41.29,41.34,649800.0,30.7191,30.7265,30.6745,30.7116,649800.0
2015-04-01 15:30:00,41.33,41.44,41.33,41.42,1992500.0,30.7042,30.7859,30.7042,30.7711,1992500.0
2015-04-02 09:30:00,41.75,41.99,41.7,41.95,1382900.0,31.0162,31.1945,30.9791,31.1648,1382900.0
2015-04-02 10:00:00,41.95,41.98,41.88,41.89,500900.0,31.1648,31.1871,31.1128,31.1202,500900.0
2015-04-02 10:30:00,41.89,41.93,41.85,41.93,395900.0,31.1202,31.1499,31.0905,31.1499,395900.0
2015-04-02 11:00:00,41.93,41.97,41.89,41.9,334900.0,31.1499,31.1797,31.1202,31.1277,334900.0
2015-04-02 11:30:00,41.9,41.98,41.89,41.96,547800.0,31.1277,31.1871,31.1202,31.1722,547800.0
2015-04-02 12:00:00,41.95,42.0,41.93,41.98,393400.0,31.1648,31.2019,31.1499,31.1871,393400.0
2015-04-02 12:30:00,41.99,42.04,41.98,42.02,472200.0,31.1945,31.2317,31.1871,31.2168,472200.0
2015-04-02 13:00:00,42.02,42.1,42.01,42.05,459800.0,31.2168,31.2762,31.2094,31.2391,459800.0
2015-04-02 13:30:00,42.05,42.1,42.01,42.08,488900.0,31.2391,31.2762,31.2094,31.2614,488900.0
2015-04-02 14:00:00,42.07,42.13,42.06,42.1,593000.0,31.254,31.2985,31.2465,31.2762,593000.0
2015-04-02 14:30:00,42.1,42.1,42.04,42.06,425200.0,31.2762,31.2762,31.2317,31.2465,425200.0
2015-04-02 15:00:00,42.07,42.1,42.04,42.1,684300.0,31.254,31.2762,31.2317,31.2762,684300.0
2015-04-02 15:30:00,42.1,42.14,42.05,42.05,1009000.0,31.2762,31.306,31.2391,31.2391,1009000.0
2015-04-06 09:30:00,42.44,42.68,42.39,42.67,1273200.0,31.5288,31.7071,31.4917,31.6997,1273200.0
2015-04-06 10:00:00,42.68,42.73,42.63,42.65,1014900.0,31.7071,31.7443,31.67,31.6848,1014900.0
2015-04-06 10:30:00,42.65,42.72,42.62,42.69,728000.0,31.6848,31.7368,31.6625,31.7146,728000.0
2015-04-06 11:00:00,42.69,42.72,42.66,42.7,823000.0,31.7146,31.7368,31.6923,31.722,823000.0
2015-04-06 11:30:00,42.69,42.75,42.68,42.74,360200.0,31.7146,31.7591,31.7071,31.7517,360200.0
2015-04-06 12:00:00,42.74,42.81,42.72,42.79,733800.0,31.7517,31.8037,31.7368,31.7888,733800.0
2015-04-06 12:30:00,42.78,42.81,42.76,42.79,405000.0,31.7814,31.8037,31.7666,31.7888,405000.0
2015-04-06 13:00:00,42.8,42.82,42.78,42.81,411400.0,31.7963,31.8111,31.7814,31.8037,411400.0
2015-04-06 13:30:00,42.81,42.82,42.75,42.76,364800.0,31.8037,31.8111,31.7591,31.7666,364800.0
2015-04-06 14:00:00,42.76,42.76,42.68,42.7,586100.0,31.7666,31.7666,31.7071,31.722,586100.0
2015-04-06 14:30:00,42.7,42.73,42.69,42.71,434900.0,31.722,31.7443,31.7146,31.7294,434900.0
2015-04-06 15:00:00,42.71,42.72,42.56,42.57,785400.0,31.7294,31.7368,31.618,31.6254,785400.0
2015-04-06 15:30:00,42.57,42.63,42.56,42.57,1381000.0,31.6254,31.67,31.618,31.6254,1381000.0
2015-04-07 09:30:00,42.62,42.62,42.5,42.55,1307600.0,31.6625,31.6625,31.5734,31.6105,1307600.0
2015-04-07 10:00:00,42.54,42.69,42.48,42.65,1249200.0,31.6031,31.7146,31.5585,31.6848,1249200.0
2015-04-07 10:30:00,42.65,42.7,42.64,42.65,595900.0,31.6848,31.722,31.6774,31.6848,595900.0
2015-04-07 11:00:00,42.66,42.68,42.57,42.58,348900.0,31.6923,31.7071,31.6254,31.6328,348900.0
2015-04-07 11:30:00,42.59,42.64,42.58,42.63,452900.0,31.6403,31.6774,31.6328,31.67,452900.0
2015-04-07 12:00:00,42.63,42.67,42.63,42.66,298800.0,31.67,31.6997,31.67,31.6923,298800.0
2015-04-07 12:30:00,42.66,42.68,42.62,42.66,275500.0,31.6923,31.7071,31.6625,31.6923,275500.0
2015-04-07 13:00:00,42.67,42.69,42.64,42.65,314900.0,31.6997,31.7146,31.6774,31.6848,314900.0
2015-04-07 13:30:00,42.64,42.66,42.59,42.62,405200.0,31.6774,31.6923,31.6403,31.6625,405200.0
2015-04-07 14:00:00,42.62,42.64,42.54,42.57,598000.0,31.6625,31.6774,31.6031,31.6254,598000.0
2015-04-07 14:30:00,42.56,42.59,42.53,42.54,461600.0,31.618,31.6403,31.5957,31.6031,461600.0
2015-04-07 15:00:00,42.55,42.57,42.52,42.55,272000.0,31.6105,31.6254,31.5883,31.6105,272000.0
2015-04-07 15:30:00,42.55,42.56,42.46,42.47,742100.0,31.6105,31.618,31.5437,31.5511,742100.0
2015-04-08 09:30:00,43.45,43.56,43.35,43.51,2059000.0,32.2792,32.3609,32.2049,32.3237,2059000.0
2015-04-08 10:00:00,43.51,43.54,43.33,43.35,1066100.0,32.3237,32.346,32.19,32.2049,1066100.0
2015-04-08 10:30:00,43.34,43.36,43.19,43.26,1311200.0,32.1974,32.2123,32.086,32.138,1311200.0
2015-04-08 11:00:00,43.26,43.38,43.23,43.35,810000.0,32.138,32.2272,32.1157,32.2049,810000.0
2015-04-08 11:30:00,43.35,43.48,43.34,43.38,749100.0,32.2049,32.3014,32.1974,32.2272,749100.0
2015-04-08 12:00:00,43.39,43.47,43.34,43.34,518000.0,32.2346,32.294,32.1974,32.1974,518000.0
2015-04-08 12:30:00,43.34,43.39,43.34,43.37,359600.0,32.1974,32.2346,32.1974,32.2197,359600.0
2015-04-08 13:00:00,43.37,43.4,43.34,43.38,490500.0,32.2197,32.242,32.1974,32.2272,490500.0
2015-04-08 13:30:00,43.38,43.46,43.37,43.44,331000.0,32.2272,32.2866,32.2197,32.2717,331000.0
2015-04-08 14:00:00,43.43,43.48,43.16,43.35,1217000.0,32.2643,32.3014,32.0637,32.2049,1217000.0
2015-04-08 14:30:00,43.36,43.36,43.28,43.3,544700.0,32.2123,32.2123,32.1529,32.1677,544700.0
2015-04-08 15:00:00,43.3,43.35,43.25,43.31,503300.0,32.1677,32.2049,32.1306,32.1752,503300.0
2015-04-08 15:30:00,43.31,43.37,43.29,43.34,1421700.0,32.1752,32.2197,32.1603,32.1974,1421700.0
2015-04-09 09:30:00,43.72,43.86,43.72,43.82,1181700.0,32.4797,32.5837,32.4797,32.554,1181700.0
2015-04-09 10:00:00,43.83,43.85,43.69,43.76,770300.0,32.5615,32.5763,32.4575,32.5095,770300.0
2015-04-09 10:30:00,43.77,43.77,43.6,43.68,661200.0,32.5169,32.5169,32.3906,32.45,661200.0
2015-04-09 11:00:00,43.67,43.7,43.59,43.7,558300.0,32.4426,32.4649,32.3832,32.4649,558300.0
2015-04-09 11:30:00,43.69,43.8,43.68,43.8,432400.0,32.4575,32.5392,32.45,32.5392,432400.0
2015-04-09 12:00:00,43.8,43.88,43.79,43.84,543500.0,32.5392,32.5986,32.5317,32.5689,543500.0
2015-04-09 12:30:00,43.84,43.85,43.74,43.82,603600.0,32.5689,32.5763,32.4946,32.554,603600.0
2015-04-09 13:00:00,43.82,43.84,43.74,43.83,601100.0,32.554,32.5689,32.4946,32.5615,601100.0
2015-04-09 13:30:00,43.83,43.87,43.8,43.83,566900.0,32.5615,32.5912,32.5392,32.5615,566900.0
2015-04-09 14:00:00,43.83,43.88,43.81,43.83,618100.0,32.5615,32.5986,32.5466,32.5615,618100.0
2015-04-09 14:30:00,43.83,43.89,43.8,43.89,412500.0,32.5615,32.606,32.5392,32.606,412500.0
2015-04-09 15:00:00,43.89,43.96,43.85,43.89,2512800.0,32.606,32.658,32.5763,32.606,2512800.0
2015-04-09 15:30:00,43.88,43.91,43.83,43.89,2103400.0,32.5986,32.6209,32.5615,32.606,2103400.0
2015-04-10 09:30:00,43.66,43.7,43.54,43.61,1715300.0,32.4352,32.4649,32.346,32.398,1715300.0
2015-04-10 10:00:00,43.61,43.64,43.56,43.6,2123500.0,32.398,32.4203,32.3609,32.3906,2123500.0
2015-04-10 10:30:00,43.6,43.64,43.55,43.59,1596300.0,32.3906,32.4203,32.3534,32.3832,1596300.0
2015-04-10 11:00:00,43.58,43.67,43.57,43.65,1834000.0,32.3757,32.4426,32.3683,32.4277,1834000.0
2015-04-10 11:30:00,43.65,43.68,43.61,43.66,2026400.0,32.4277,32.45,32.398,32.4352,2026400.0
2015-04-10 12:00:00,43.66,43.7,43.64,43.66,1847800.0,32.4352,32.4649,32.4203,32.4352,1847800.0
2015-04-10 12:30:00,43.66,43.74,43.65,43.73,607600.0,32.4352,32.4946,32.4277,32.4872,607600.0
2015-04-10 13:00:00,43.73,43.77,43.71,43.72,327500.0,32.4872,32.5169,32.4723,32.4797,327500.0
2015-04-10 13:30:00,43.72,43.8,43.71,43.79,247300.0,32.4797,32.5392,32.4723,32.5317,247300.0
2015-04-10 14:00:00,43.79,43.8,43.67,43.68,319300.0,32.5317,32.5392,32.4426,32.45,319300.0
2015-04-10 14:30:00,43.68,43.78,43.66,43.76,734700.0,32.45,32.5243,32.4352,32.5095,734700.0
2015-04-10 15:00:00,43.75,43.79,43.74,43.78,812800.0,32.502,32.5317,32.4946,32.5243,812800.0
2015-04-10 15:30:00,43.78,43.83,43.75,43.79,1393700.0,32.5243,32.5615,32.502,32.5317,1393700.0
2015-04-13 09:30:00,43.97,44.1,43.93,44.05,997600.0,32.6655,32.762,32.6358,32.7249,997600.0
2015-04-13 10:00:00,44.05,44.06,43.96,43.98,581900.0,32.7249,32.7323,32.658,32.6729,581900.0
2015-04-13 10:30:00,43.98,44.0,43.85,43.88,887500.0,32.6729,32.6878,32.5763,32.5986,887500.0
2015-04-13 11:00:00,43.88,43.91,43.84,43.88,564200.0,32.5986,32.6209,32.5689,32.5986,564200.0
2015-04-13 11:30:00,43.88,43.94,43.87,43.91,1399700.0,32.5986,32.6432,32.5912,32.6209,1399700.0
2015-04-13 12:00:00,43.91,43.92,43.87,43.9,302500.0,32.6209,32.6283,32.5912,32.6135,302500.0
2015-04-13 12:30:00,43.9,43.92,43.86,43.86,306400.0,32.6135,32.6283,32.5837,32.5837,306400.0
2015-04-13 13:00:00,43.86,43.88,43.75,43.77,594800.0,32.5837,32.5986,32.502,32.5169,594800.0
2015-04-13 13:30:00,43.76,43.79,43.72,43.75,526600.0,32.5095,32.5317,32.4797,32.502,526600.0
2015-04-13 14:00:00,43.75,43.77,43.69,43.71,425100.0,32.502,32.5169,32.4575,32.4723,425100.0
2015-04-13 14:30:00,43.71,43.73,43.66,43.69,584800.0,32.4723,32.4872,32.4352,32.4575,584800.0
2015-04-13 15:00:00,43.69,43.72,43.61,43.62,763000.0,32.4575,32.4797,32.398,32.4055,763000.0
2015-04-13 15:30:00,43.62,43.66,43.61,43.65,1323900.0,32.4055,32.4352,32.398,32.4277,1323900.0
2015-04-14 09:30:00,43.66,43.73,43.54,43.58,1675100.0,32.4352,32.4872,32.346,32.3757,1675100.0
2015-04-14 10:00:00,43.58,43.58,43.45,43.57,654600.0,32.3757,32.3757,32.2792,32.3683,654600.0
2015-04-14 10:30:00,43.56,43.63,43.55,43.61,571700.0,32.3609,32.4129,32.3534,32.398,571700.0
2015-04-14 11:00:00,43.61,43.72,43.6,43.7,622800.0,32.398,32.4797,32.3906,32.4649,622800.0
2015-04-14 11:30:00,43.7,43.74,43.66,43.73,323700.0,32.4649,32.4946,32.4352,32.4872,323700.0
2015-04-14 12:00:00,43.73,43.75,43.7,43.73,435500.0,32.4872,32.502,32.4649,32.4872,435500.0
2015-04-14 12:30:00,43.73,43.78,43.72,43.75,693300.0,32.4872,32.5243,32.4797,32.502,693300.0
2015-04-14 13:00:00,43.75,43.83,43.74,43.82,814000.0,32.502,32.5615,32.4946,32.554,814000.0
2015-04-14 13:30:00,43.82,43.86,43.81,43.86,291900.0,32.554,32.5837,32.5466,32.5837,291900.0
2015-04-14 14:00:00,43.85,43.87,43.8,43.83,388700.0,32.5763,32.5912,32.5392,32.5615,388700.0
2015-04-14 14:30:00,43.83,43.85,43.78,43.84,338400.0,32.5615,32.5763,32.5243,32.5689,338400.0
2015-04-14 15:00:00,43.83,43.88,43.76,43.77,388200.0,32.5615,32.5986,32.5095,32.5169,388200.0
2015-04-14 15:30:00,43.78,43.81,43.74,43.77,845000.0,32.5243,32.5466,32.4946,32.5169,845000.0
2015-04-15 09:30:00,43.76,43.8,43.71,43.75,774100.0,32.5095,32.5392,32.4723,32.502,774100.0
2015-04-15 10:00:00,43.75,43.78,43.69,43.71,449300.0,32.502,32.5243,32.4575,32.4723,449300.0
2015-04-15 10:30:00,43.7,43.75,43.69,43.74,485300.0,32.4649,32.502,32.4575,32.4946,485300.0
2015-04-15 11:00:00,43.73,43.74,43.64,43.69,635000.0,32.4872,32.4946,32.4203,32.4575,635000.0
2015-04-15 11:30:00,43.68,43.75,43.66,43.73,400700.0,32.45,32.502,32.4352,32.4872,400700.0
2015-04-15 12:00:00,43.73,43.77,43.73,43.77,475100.0,32.4872,32.5169,32.4872,32.5169,475100.0
2015-04-15 12:30:00,43.77,43.84,43.76,43.83,396200.0,32.5169,32.5689,32.5095,32.5615,396200.0
2015-04-15 13:00:00,43.83,44.0,43.8,44.0,553700.0,32.5615,32.6878,32.5392,32.6878,553700.0
2015-04-15 13:30:00,44.0,44.05,43.95,43.98,364500.0,32.6878,32.7249,32.6506,32.6729,364500.0
2015-04-15 14:00:00,43.98,44.06,43.95,44.02,557700.0,32.6729,32.7323,32.6506,32.7026,557700.0
2015-04-15 14:30:00,44.01,44.05,44.0,44.04,373800.0,32.6952,32.7249,32.6878,32.7175,373800.0
2015-04-15 15:00:00,44.04,44.05,43.99,44.03,345000.0,32.7175,32.7249,32.6803,32.71,345000.0
2015-04-15 15:30:00,44.02,44.06,44.02,44.03,1134000.0,32.7026,32.7323,32.7026,32.71,1134000.0
2015-04-16 09:30:00,44.13,44.28,44.09,44.23,923200.0,32.7843,32.8958,32.7546,32.8586,923200.0
2015-04-16 10:00:00,44.23,44.23,44.14,44.16,1145200.0,32.8586,32.8586,32.7918,32.8066,1145200.0
2015-04-16 10:30:00,44.16,44.24,44.13,44.19,650600.0,32.8066,32.8661,32.7843,32.8289,650600.0
2015-04-16 11:00:00,44.19,44.31,44.19,44.23,561300.0,32.8289,32.9181,32.8289,32.8586,561300.0
2015-04-16 11:30:00,44.23,44.24,44.15,44.22,523900.0,32.8586,32.8661,32.7992,32.8512,523900.0
2015-04-16 12:00:00,44.22,44.27,44.21,44.26,636200.0,32.8512,32.8883,32.8438,32.8809,636200.0
2015-04-16 12:30:00,44.26,44.29,44.24,44.26,311400.0,32.8809,32.9032,32.8661,32.8809,311400.0
2015-04-16 13:00:00,44.27,44.36,44.25,44.34,367200.0,32.8883,32.9552,32.8735,32.9403,367200.0
2015-04-16 13:30:00,44.34,44.64,44.32,44.64,740900.0,32.9403,33.1632,32.9255,33.1632,740900.0
2015-04-16 14:00:00,44.63,44.65,44.47,44.56,583400.0,33.1558,33.1706,33.0369,33.1038,583400.0
2015-04-16 14:30:00,44.55,44.58,44.46,44.47,655000.0,33.0964,33.1186,33.0295,33.0369,655000.0
2015-04-16 15:00:00,44.48,44.52,44.46,44.49,419500.0,33.0443,33.0741,33.0295,33.0518,419500.0
2015-04-16 15:30:00,44.49,44.52,44.42,44.44,716600.0,33.0518,33.0741,32.9998,33.0146,716600.0
2015-04-17 09:30:00,43.52,43.52,43.26,43.41,2317500.0,32.3312,32.3312,32.138,32.2494,2317500.0
2015-04-17 10:00:00,43.4,43.55,43.37,43.53,1445200.0,32.242,32.3534,32.2197,32.3386,1445200.0
2015-04-17 10:30:00,43.53,43.55,43.37,43.38,769300.0,32.3386,32.3534,32.2197,32.2272,769300.0
2015-04-17 11:00:00,43.38,43.45,43.34,43.44,744700.0,32.2272,32.2792,32.1974,32.2717,744700.0
2015-04-17 11:30:00,43.43,43.46,43.37,43.45,744200.0,32.2643,32.2866,32.2197,32.2792,744200.0
2015-04-17 12:00:00,43.45,43.5,43.42,43.45,727200.0,32.2792,32.3163,32.2569,32.2792,727200.0
2015-04-17 12:30:00,43.45,43.47,43.4,43.46,572100.0,32.2792,32.294,32.242,32.2866,572100.0
2015-04-17 13:00:00,43.46,43.57,43.45,43.5,877200.0,32.2866,32.3683,32.2792,32.3163,877200.0
2015-04-17 13:30:00,43.49,43.5,43.31,43.33,1293500.0,32.3089,32.3163,32.1752,32.19,1293500.0
2015-04-17 14:00:00,43.33,43.45,43.32,43.43,2301600.0,32.19,32.2792,32.1826,32.2643,2301600.0
2015-04-17 14:30:00,43.42,43.54,43.41,43.52,1212900.0,32.2569,32.346,32.2494,32.3312,1212900.0
2015-04-17 15:00:00,43.51,43.59,43.51,43.55,706600.0,32.3237,32.3832,32.3237,32.3534,706600.0
2015-04-17 15:30:00,43.55,43.63,43.51,43.53,1543300.0,32.3534,32.4129,32.3237,32.3386,1543300.0
2015-04-20 09:30:00,43.44,43.49,43.34,43.47,979600.0,32.2717,32.3089,32.1974,32.294,979600.0
2015-04-20 10:00:00,43.48,43.5,43.37,43.41,675800.0,32.3014,32.3163,32.2197,32.2494,675800.0
2015-04-20 10:30:00,43.41,43.46,43.39,43.45,508900.0,32.2494,32.2866,32.2346,32.2792,508900.0
2015-04-20 11:00:00,43.44,43.48,43.4,43.41,541300.0,32.2717,32.3014,32.242,32.2494,541300.0
2015-04-20 11:30:00,43.42,43.45,43.39,43.44,588300.0,32.2569,32.2792,32.2346,32.2717,588300.0
2015-04-20 12:00:00,43.44,43.44,43.36,43.44,555500.0,32.2717,32.2717,32.2123,32.2717,555500.0
2015-04-20 12:30:00,43.43,43.43,43.37,43.41,357500.0,32.2643,32.2643,32.2197,32.2494,357500.0
2015-04-20 13:00:00,43.4,43.44,43.38,43.39,341000.0,32.242,32.2717,32.2272,32.2346,341000.0
2015-04-20 13:30:00,43.39,43.42,43.36,43.38,304200.0,32.2346,32.2569,32.2123,32.2272,304200.0
2015-04-20 14:00:00,43.39,43.41,43.34,43.39,320500.0,32.2346,32.2494,32.1974,32.2346,320500.0
2015-04-20 14:30:00,43.38,43.4,43.36,43.4,353400.0,32.2272,32.242,32.2123,32.242,353400.0
2015-04-20 15:00:00,43.39,43.42,43.38,43.39,638100.0,32.2346,32.2569,32.2272,32.2346,638100.0
2015-04-20 15:30:00,43.38,43.42,43.34,43.37,758700.0,32.2272,32.2569,32.1974,32.2197,758700.0
2015-04-21 09:30:00,43.83,43.85,43.75,43.8,2314100.0,32.5615,32.5763,32.502,32.5392,2314100.0
2015-04-21 10:00:00,43.8,43.87,43.78,43.85,955700.0,32.5392,32.5912,32.5243,32.5763,955700.0
2015-04-21 10:30:00,43.85,43.9,43.81,43.87,653700.0,32.5763,32.6135,32.5466,32.5912,653700.0
2015-04-21 11:00:00,43.86,43.92,43.85,43.89,384500.0,32.5837,32.6283,32.5763,32.606,384500.0
2015-04-21 11:30:00,43.88,43.91,43.81,43.82,464900.0,32.5986,32.6209,32.5466,32.554,464900.0
2015-04-21 12:00:00,43.82,43.85,43.79,43.82,324100.0,32.554,32.5763,32.5317,32.554,324100.0
2015-04-21 12:30:00,43.83,43.85,43.81,43.82,353300.0,32.5615,32.5763,32.5466,32.554,353300.0
2015-04-21 13:00:00,43.82,43.85,43.81,43.81,275600.0,32.554,32.5763,32.5466,32.5466,275600.0
2015-04-21 13:30:00,43.81,43.87,43.8,43.83,3796200.0,32.5466,32.5912,32.5392,32.5615,3796200.0
2015-04-21 14:00:00,43.83,43.85,43.79,43.85,621700.0,32.5615,32.5763,32.5317,32.5763,621700.0
2015-04-21 14:30:00,43.85,43.86,43.77,43.79,283200.0,32.5763,32.5837,32.5169,32.5317,283200.0
2015-04-21 15:00:00,43.78,43.79,43.73,43.74,389300.0,32.5243,32.5317,32.4872,32.4946,389300.0
2015-04-21 15:30:00,43.74,43.76,43.69,43.72,1543700.0,32.4946,32.5095,32.4575,32.4797,1543700.0
2015-04-22 09:30:00,44.03,44.06,43.97,44.04,1008200.0,32.71,32.7323,32.6655,32.7175,1008200.0
2015-04-22 10:00:00,44.05,44.05,43.89,43.98,1487600.0,32.7249,32.7249,32.606,32.6729,1487600.0
2015-04-22 10:30:00,43.98,44.09,43.96,44.08,524300.0,32.6729,32.7546,32.658,32.7472,524300.0
2015-04-22 11:00:00,44.08,44.12,44.05,44.12,407400.0,32.7472,32.7769,32.7249,32.7769,407400.0
2015-04-22 11:30:00,44.12,44.14,44.08,44.13,287200.0,32.7769,32.7918,32.7472,32.7843,287200.0
2015-04-22 12:00:00,44.13,44.15,44.1,44.14,199300.0,32.7843,32.7992,32.762,32.7918,199300.0
2015-04-22 12:30:00,44.13,44.18,44.11,44.15,301700.0,32.7843,32.8215,32.7695,32.7992,301700.0
2015-04-22 13:00:00,44.15,44.2,44.13,44.16,330700.0,32.7992,32.8363,32.7843,32.8066,330700.0
2015-04-22 13:30:00,44.16,44.21,44.15,44.21,258500.0,32.8066,32.8438,32.7992,32.8438,258500.0
2015-04-22 14:00:00,44.2,44.24,44.19,44.21,381900.0,32.8363,32.8661,32.8289,32.8438,381900.0
2015-04-22 14:30:00,44.21,44.23,44.17,44.17,225800.0,32.8438,32.8586,32.814,32.814,225800.0
2015-04-22 15:00:00,44.17,44.22,44.17,44.21,468200.0,32.814,32.8512,32.814,32.8438,468200.0
2015-04-22 15:30:00,44.21,44.23,44.16,44.22,1251500.0,32.8438,32.8586,32.8066,32.8512,1251500.0
2015-04-23 09:30:00,43.92,44.15,43.91,44.14,1023200.0,32.6283,32.7992,32.6209,32.7918,1023200.0
2015-04-23 10:00:00,44.15,44.19,44.1,44.16,491700.0,32.7992,32.8289,32.762,32.8066,491700.0
2015-04-23 10:30:00,44.16,44.21,44.15,44.18,556900.0,32.8066,32.8438,32.7992,32.8215,556900.0
2015-04-23 11:00:00,44.18,44.25,44.17,44.25,579100.0,32.8215,32.8735,32.814,32.8735,579100.0
2015-04-23 11:30:00,44.25,44.44,44.22,44.39,3639800.0,32.8735,33.0146,32.8512,32.9775,3639800.0
2015-04-23 12:00:00,44.4,44.44,44.38,44.43,415600.0,32.9849,33.0146,32.9701,33.0072,415600.0
2015-04-23 12:30:00,44.43,44.52,44.42,44.52,366100.0,33.0072,33.0741,32.9998,33.0741,366100.0
2015-04-23 13:00:00,44.52,44.55,44.5,44.52,242000.0,33.0741,33.0964,33.0592,33.0741,242000.0
2015-04-23 13:30:00,44.52,44.53,44.49,44.53,439800.0,33.0741,33.0815,33.0518,33.0815,439800.0
2015-04-23 14:00:00,44.53,44.53,44.5,44.52,287700.0,33.0815,33.0815,33.0592,33.0741,287700.0
2015-04-23 14:30:00,44.52,44.54,44.5,44.51,441600.0,33.0741,33.0889,33.0592,33.0666,441600.0
2015-04-23 15:00:00,44.5,44.57,44.5,44.53,463200.0,33.0592,33.1112,33.0592,33.0815,463200.0
2015-04-23 15:30:00,44.53,44.53,44.44,44.46,936700.0,33.0815,33.0815,33.0146,33.0295,936700.0
2015-04-24 09:30:00,44.68,44.7,44.6,44.66,591500.0,33.1929,33.2078,33.1335,33.1781,591500.0
2015-04-24 10:00:00,44.66,44.67,44.6,44.63,381600.0,33.1781,33.1855,33.1335,33.1558,381600.0
2015-04-24 10:30:00,44.64,44.68,44.62,44.66,571500.0,33.1632,33.1929,33.1484,33.1781,571500.0
2015-04-24 11:00:00,44.66,44.69,44.61,44.63,1329000.0,33.1781,33.2004,33.1409,33.1558,1329000.0
2015-04-24 11:30:00,44.63,44.68,44.62,44.68,732800.0,33.1558,33.1929,33.1484,33.1929,732800.0
2015-04-24 12:00:00,44.68,44.71,44.66,44.69,485800.0,33.1929,33.2152,33.1781,33.2004,485800.0
2015-04-24 12:30:00,44.69,44.71,44.63,44.64,425700.0,33.2004,33.2152,33.1558,33.1632,425700.0
2015-04-24 13:00:00,44.65,44.67,44.62,44.66,369200.0,33.1706,33.1855,33.1484,33.1781,369200.0
2015-04-24 13:30:00,44.66,44.69,44.65,44.67,759200.0,33.1781,33.2004,33.1706,33.1855,759200.0
2015-04-24 14:00:00,44.67,44.69,44.65,44.69,610300.0,33.1855,33.2004,33.1706,33.2004,610300.0
2015-04-24 14:30:00,44.69,44.7,44.63,44.66,1010600.0,33.2004,33.2078,33.1558,33.1781,1010600.0
2015-04-24 15:00:00,44.66,44.66,44.62,44.65,731300.0,33.1781,33.1781,33.1484,33.1706,731300.0
2015-04-24 15:30:00,44.65,44.67,44.62,44.67,875500.0,33.1706,33.1855,33.1484,33.1855,875500.0
2015-04-27 09:30:00,44.85,44.9,44.8,44.89,827800.0,33.3192,33.3564,33.2821,33.3489,827800.0
2015-04-27 10:00:00,44.9,44.99,44.89,44.98,655800.0,33.3564,33.4232,33.3489,33.4158,655800.0
2015-04-27 10:30:00,44.98,45.0,44.86,44.9,1379900.0,33.4158,33.4307,33.3267,33.3564,1379900.0
2015-04-27 11:00:00,44.9,44.98,44.88,44.97,644400.0,33.3564,33.4158,33.3415,33.4084,644400.0
2015-04-27 11:30:00,44.97,45.0,44.95,44.98,653000.0,33.4084,33.4307,33.3935,33.4158,653000.0
2015-04-27 12:00:00,44.98,44.99,44.91,44.95,477000.0,33.4158,33.4232,33.3638,33.3935,477000.0
2015-04-27 12:30:00,44.96,44.97,44.9,44.91,892600.0,33.4009,33.4084,33.3564,33.3638,892600.0
2015-04-27 13:00:00,44.91,44.94,44.85,44.89,606000.0,33.3638,33.3861,33.3192,33.3489,606000.0
2015-04-27 13:30:00,44.89,44.9,44.84,44.87,344500.0,33.3489,33.3564,33.3118,33.3341,344500.0
2015-04-27 14:00:00,44.87,44.89,44.85,44.89,558400.0,33.3341,33.3489,33.3192,33.3489,558400.0
2015-04-27 14:30:00,44.89,44.92,44.86,44.9,510700.0,33.3489,33.3712,33.3267,33.3564,510700.0
2015-04-27 15:00:00,44.9,44.93,44.84,44.87,1152400.0,33.3564,33.3787,33.3118,33.3341,1152400.0
2015-04-27 15:30:00,44.87,44.88,44.8,44.88,2715100.0,33.3341,33.3415,33.2821,33.3415,2715100.0
2015-04-28 09:30:00,45.0,45.0,44.9,44.93,1008500.0,33.4307,33.4307,33.3564,33.3787,1008500.0
2015-04-28 10:00:00,44.92,44.95,44.8,44.82,1062200.0,33.3712,33.3935,33.2821,33.2969,1062200.0
2015-04-28 10:30:00,44.82,44.93,44.8,44.89,655300.0,33.2969,33.3787,33.2821,33.3489,655300.0
2015-04-28 11:00:00,44.89,44.99,44.89,44.9,407600.0,33.3489,33.4232,33.3489,33.3564,407600.0
2015-04-28 11:30:00,44.89,45.0,44.89,44.99,1881900.0,33.3489,33.4307,33.3489,33.4232,1881900.0
2015-04-28 12:00:00,44.99,45.04,44.97,44.98,409900.0,33.4232,33.4604,33.4084,33.4158,409900.0
2015-04-28 12:30:00,44.98,45.04,44.97,45.02,289000.0,33.4158,33.4604,33.4084,33.4455,289000.0
2015-04-28 13:00:00,45.03,45.08,45.0,45.01,435200.0,33.4529,33.4901,33.4307,33.4381,435200.0
2015-04-28 13:30:00,45.01,45.04,44.99,45.01,263500.0,33.4381,33.4604,33.4232,33.4381,263500.0
2015-04-28 14:00:00,45.01,45.02,44.94,44.96,516000.0,33.4381,33.4455,33.3861,33.4009,516000.0
2015-04-28 14:30:00,44.96,44.98,44.93,44.95,373600.0,33.4009,33.4158,33.3787,33.3935,373600.0
2015-04-28 15:00:00,44.94,44.98,44.93,44.94,478500.0,33.3861,33.4158,33.3787,33.3861,478500.0
2015-04-28 15:30:00,44.94,44.98,44.93,44.98,905700.0,33.3861,33.4158,33.3787,33.4158,905700.0
2015-04-29 09:30:00,44.55,44.64,44.5,44.61,3649500.0,33.0964,33.1632,33.0592,33.1409,3649500.0
2015-04-29 10:00:00,44.61,44.62,44.48,44.53,616100.0,33.1409,33.1484,33.0443,33.0815,616100.0
2015-04-29 10:30:00,44.53,44.62,44.52,44.6,589200.0,33.0815,33.1484,33.0741,33.1335,589200.0
2015-04-29 11:00:00,44.6,44.67,44.59,44.61,881900.0,33.1335,33.1855,33.1261,33.1409,881900.0
2015-04-29 11:30:00,44.61,44.63,44.57,44.61,556800.0,33.1409,33.1558,33.1112,33.1409,556800.0
2015-04-29 12:00:00,44.62,44.62,44.49,44.5,458800.0,33.1484,33.1484,33.0518,33.0592,458800.0
2015-04-29 12:30:00,44.5,44.57,44.47,44.55,198500.0,33.0592,33.1112,33.0369,33.0964,198500.0
2015-04-29 13:00:00,44.55,44.56,44.46,44.52,472500.0,33.0964,33.1038,33.0295,33.0741,472500.0
2015-04-29 13:30:00,44.52,44.58,44.48,44.52,349700.0,33.0741,33.1186,33.0443,33.0741,349700.0
2015-04-29 14:00:00,44.52,44.59,44.33,44.47,1609800.0,33.0741,33.1261,32.9329,33.0369,1609800.0
2015-04-29 14:30:00,44.48,44.61,44.47,44.54,1757700.0,33.0443,33.1409,33.0369,33.0889,1757700.0
2015-04-29 15:00:00,44.55,44.57,44.48,44.53,358600.0,33.0964,33.1112,33.0443,33.0815,358600.0
2015-04-29 15:30:00,44.54,44.6,44.48,44.49,1489600.0,33.0889,33.1335,33.0443,33.0518,1489600.0
2015-04-30 09:30:00,44.19,44.19,43.97,44.0,1624200.0,32.8289,32.8289,32.6655,32.6878,1624200.0
2015-04-30 10:00:00,44.0,44.03,43.96,44.0,1373100.0,32.6878,32.71,32.658,32.6878,1373100.0
2015-04-30 10:30:00,44.0,44.02,43.92,43.97,786200.0,32.6878,32.7026,32.6283,32.6655,786200.0
2015-04-30 11:00:00,43.97,44.07,43.96,43.98,821700.0,32.6655,32.7398,32.658,32.6729,821700.0
2015-04-30 11:30:00,43.99,44.05,43.94,43.94,1194300.0,32.6803,32.7249,32.6432,32.6432,1194300.0
2015-04-30 12:00:00,43.95,44.03,43.94,44.01,391300.0,32.6506,32.71,32.6432,32.6952,391300.0
2015-04-30 12:30:00,44.01,44.04,43.95,44.0,467300.0,32.6952,32.7175,32.6506,32.6878,467300.0
2015-04-30 13:00:00,44.0,44.04,43.98,44.0,309700.0,32.6878,32.7175,32.6729,32.6878,309700.0
2015-04-30 13:30:00,43.99,44.04,43.98,44.03,456600.0,32.6803,32.7175,32.6729,32.71,456600.0
2015-04-30 14:00:00,44.03,44.13,44.0,44.0,647100.0,32.71,32.7843,32.6878,32.6878,647100.0
2015-04-30 14:30:00,44.0,44.05,43.97,44.02,1004800.0,32.6878,32.7249,32.6655,32.7026,1004800.0
2015-04-30 15:00:00,44.01,44.02,43.87,43.91,832600.0,32.6952,32.7026,32.5912,32.6209,832600.0
2015-04-30 15:30:00,43.91,43.99,43.86,43.9,2162100.0,32.6209,32.6803,32.5837,32.6135,2162100.0
2015-05-01 09:30:00,44.06,44.1,43.92,44.01,2264000.0,32.7323,32.762,32.6283,32.6952,2264000.0
2015-05-01 10:00:00,44.01,44.05,43.92,43.97,1060800.0,32.6952,32.7249,32.6283,32.6655,1060800.0
2015-05-01 10:30:00,43.97,44.04,43.91,44.04,2134600.0,32.6655,32.7175,32.6209,32.7175,2134600.0
2015-05-01 11:00:00,44.03,44.12,44.0,44.12,705600.0,32.71,32.7769,32.6878,32.7769,705600.0
2015-05-01 11:30:00,44.12,44.13,44.01,44.05,1225700.0,32.7769,32.7843,32.6952,32.7249,1225700.0
2015-05-01 12:00:00,44.06,44.07,43.98,44.04,353300.0,32.7323,32.7398,32.6729,32.7175,353300.0
2015-05-01 12:30:00,44.04,44.06,44.01,44.06,338000.0,32.7175,32.7323,32.6952,32.7323,338000.0
2015-05-01 13:00:00,44.06,44.11,44.04,44.1,682600.0,32.7323,32.7695,32.7175,32.762,682600.0
2015-05-01 13:30:00,44.1,44.2,44.1,44.19,621300.0,32.762,32.8363,32.762,32.8289,621300.0
2015-05-01 14:00:00,44.18,44.26,44.17,44.26,443100.0,32.8215,32.8809,32.814,32.8809,443100.0
2015-05-01 14:30:00,44.25,44.27,44.15,44.17,910100.0,32.8735,32.8883,32.7992,32.814,910100.0
2015-05-01 15:00:00,44.18,44.19,44.14,44.15,1107100.0,32.8215,32.8289,32.7918,32.7992,1107100.0
2015-05-01 15:30:00,44.15,44.21,44.14,44.18,2341700.0,32.7992,32.8438,32.7918,32.8215,2341700.0
2015-05-04 09:30:00,44.24,44.24,44.15,44.21,1090700.0,32.8661,32.8661,32.7992,32.8438,1090700.0
2015-05-04 10:00:00,44.22,44.3,44.21,44.26,644200.0,32.8512,32.9106,32.8438,32.8809,644200.0
2015-05-04 10:30:00,44.26,44.28,44.24,44.26,379300.0,32.8809,32.8958,32.8661,32.8809,379300.0
2015-05-04 11:00:00,44.27,44.3,44.25,44.29,380200.0,32.8883,32.9106,32.8735,32.9032,380200.0
2015-05-04 11:30:00,44.28,44.33,44.25,44.33,465300.0,32.8958,32.9329,32.8735,32.9329,465300.0
2015-05-04 12:00:00,44.32,44.34,44.29,44.34,478300.0,32.9255,32.9403,32.9032,32.9403,478300.0
2015-05-04 12:30:00,44.33,44.35,44.29,44.3,294100.0,32.9329,32.9478,32.9032,32.9106,294100.0
2015-05-04 13:00:00,44.3,44.33,44.28,44.32,517900.0,32.9106,32.9329,32.8958,32.9255,517900.0
2015-05-04 13:30:00,44.33,44.37,44.31,44.37,493000.0,32.9329,32.9626,32.9181,32.9626,493000.0
2015-05-04 14:00:00,44.37,44.38,44.32,44.36,480300.0,32.9626,32.9701,32.9255,32.9552,480300.0
2015-05-04 14:30:00,44.36,44.39,44.35,44.37,565000.0,32.9552,32.9775,32.9478,32.9626,565000.0
2015-05-04 15:00:00,44.37,44.42,44.36,44.41,1798200.0,32.9626,32.9998,32.9552,32.9923,1798200.0
2015-05-04 15:30:00,44.41,44.43,44.35,44.38,1314300.0,32.9923,33.0072,32.9478,32.9701,1314300.0
2015-05-05 09:30:00,44.16,44.2,44.11,44.17,1042700.0,32.8066,32.8363,32.7695,32.814,1042700.0
2015-05-05 10:00:00,44.18,44.19,44.07,44.16,721600.0,32.8215,32.8289,32.7398,32.8066,721600.0
2015-05-05 10:30:00,44.16,44.21,44.13,44.19,600700.0,32.8066,32.8438,32.7843,32.8289,600700.0
2015-05-05 11:00:00,44.18,44.21,44.09,44.1,548500.0,32.8215,32.8438,32.7546,32.762,548500.0
2015-05-05 11:30:00,44.1,44.11,44.02,44.06,444100.0,32.762,32.7695,32.7026,32.7323,444100.0
2015-05-05 12:00:00,44.07,44.12,44.05,44.1,260000.0,32.7398,32.7769,32.7249,32.762,260000.0
2015-05-05 12:30:00,44.09,44.12,44.04,44.09,421800.0,32.7546,32.7769,32.7175,32.7546,421800.0
2015-05-05 13:00:00,44.09,44.11,43.98,44.01,415900.0,32.7546,32.7695,32.6729,32.6952,415900.0
2015-05-05 13:30:00,44.01,44.01,43.94,43.95,499300.0,32.6952,32.6952,32.6432,32.6506,499300.0
2015-05-05 14:00:00,43.96,43.97,43.91,43.93,649700.0,32.658,32.6655,32.6209,32.6358,649700.0
2015-05-05 14:30:00,43.92,43.98,43.91,43.93,462300.0,32.6283,32.6729,32.6209,32.6358,462300.0
2015-05-05 15:00:00,43.93,43.96,43.89,43.95,569900.0,32.6358,32.658,32.606,32.6506,569900.0
2015-05-05 15:30:00,43.95,43.98,43.9,43.93,1050000.0,32.6506,32.6729,32.6135,32.6358,1050000.0
2015-05-06 09:30:00,43.98,44.03,43.77,43.81,914800.0,32.6729,32.71,32.5169,32.5466,914800.0
2015-05-06 10:00:00,43.8,43.81,43.72,43.73,1473600.0,32.5392,32.5466,32.4797,32.4872,1473600.0
2015-05-06 10:30:00,43.74,43.82,43.73,43.76,653600.0,32.4946,32.554,32.4872,32.5095,653600.0
2015-05-06 11:00:00,43.75,43.76,43.65,43.66,376800.0,32.502,32.5095,32.4277,32.4352,376800.0
2015-05-06 11:30:00,43.66,43.68,43.56,43.57,1089600.0,32.4352,32.45,32.3609,32.3683,1089600.0
2015-05-06 12:00:00,43.57,43.58,43.5,43.52,471100.0,32.3683,32.3757,32.3163,32.3312,471100.0
2015-05-06 12:30:00,43.52,43.55,43.49,43.5,229500.0,32.3312,32.3534,32.3089,32.3163,229500.0
2015-05-06 13:00:00,43.5,43.54,43.46,43.49,250700.0,32.3163,32.346,32.2866,32.3089,250700.0
2015-05-06 13:30:00,43.49,43.51,43.41,43.44,1077600.0,32.3089,32.3237,32.2494,32.2717,1077600.0
2015-05-06 14:00:00,43.45,43.5,43.42,43.46,329200.0,32.2792,32.3163,32.2569,32.2866,329200.0
2015-05-06 14:30:00,43.45,43.46,43.31,43.34,1366700.0,32.2792,32.2866,32.1752,32.1974,1366700.0
2015-05-06 15:00:00,43.34,43.36,43.26,43.3,1516800.0,32.1974,32.2123,32.138,32.1677,1516800.0
2015-05-06 15:30:00,43.3,43.37,43.3,43.34,1457300.0,32.1677,32.2197,32.1677,32.1974,1457300.0
2015-05-07 09:30:00,43.12,43.12,42.98,43.01,1193300.0,32.034,32.034,31.93,31.9523,1193300.0
2015-05-07 10:00:00,43.01,43.07,42.99,43.04,588700.0,31.9523,31.9969,31.9374,31.9746,588700.0
2015-05-07 10:30:00,43.03,43.16,43.03,43.14,691100.0,31.9671,32.0637,31.9671,32.0489,691100.0
2015-05-07 11:00:00,43.15,43.26,43.13,43.2,758700.0,32.0563,32.138,32.0414,32.0934,758700.0
2015-05-07 11:30:00,43.2,43.23,43.14,43.17,614400.0,32.0934,32.1157,32.0489,32.0711,614400.0
2015-05-07 12:00:00,43.16,43.25,43.14,43.21,647500.0,32.0637,32.1306,32.0489,32.1009,647500.0
2015-05-07 12:30:00,43.21,43.24,43.16,43.18,602500.0,32.1009,32.1231,32.0637,32.0786,602500.0
2015-05-07 13:00:00,43.18,43.21,43.14,43.15,433800.0,32.0786,32.1009,32.0489,32.0563,433800.0
2015-05-07 13:30:00,43.15,43.2,43.14,43.19,1183000.0,32.0563,32.0934,32.0489,32.086,1183000.0
2015-05-07 14:00:00,43.19,43.22,43.17,43.22,438300.0,32.086,32.1083,32.0711,32.1083,438300.0
2015-05-07 14:30:00,43.22,43.24,43.19,43.21,493500.0,32.1083,32.1231,32.086,32.1009,493500.0
2015-05-07 15:00:00,43.22,43.24,43.16,43.19,1119000.0,32.1083,32.1231,32.0637,32.086,1119000.0
2015-05-07 15:30:00,43.19,43.3,43.18,43.28,1008400.0,32.086,32.1677,32.0786,32.1529,1008400.0
2015-05-08 09:30:00,43.84,43.9,43.8,43.84,1706200.0,32.5689,32.6135,32.5392,32.5689,1706200.0
2015-05-08 10:00:00,43.84,43.86,43.74,43.83,1954000.0,32.5689,32.5837,32.4946,32.5615,1954000.0
2015-05-08 10:30:00,43.84,43.91,43.83,43.91,1094100.0,32.5689,32.6209,32.5615,32.6209,1094100.0
2015-05-08 11:00:00,43.91,44.0,43.9,43.99,636100.0,32.6209,32.6878,32.6135,32.6803,636100.0
2015-05-08 11:30:00,44.0,44.11,44.0,44.09,735300.0,32.6878,32.7695,32.6878,32.7546,735300.0
2015-05-08 12:00:00,44.09,44.12,44.02,44.05,389100.0,32.7546,32.7769,32.7026,32.7249,389100.0
2015-05-08 12:30:00,44.05,44.06,44.01,44.02,342100.0,32.7249,32.7323,32.6952,32.7026,342100.0
2015-05-08 13:00:00,44.02,44.09,44.0,44.07,285100.0,32.7026,32.7546,32.6878,32.7398,285100.0
2015-05-08 13:30:00,44.07,44.08,44.04,44.05,188300.0,32.7398,32.7472,32.7175,32.7249,188300.0
2015-05-08 14:00:00,44.05,44.06,43.96,43.98,349400.0,32.7249,32.7323,32.658,32.6729,349400.0
2015-05-08 14:30:00,43.98,43.99,43.94,43.96,681200.0,32.6729,32.6803,32.6432,32.658,681200.0
2015-05-08 15:00:00,43.97,43.98,43.91,43.91,588200.0,32.6655,32.6729,32.6209,32.6209,588200.0
2015-05-08 15:30:00,43.91,43.97,43.91,43.94,1127800.0,32.6209,32.6655,32.6209,32.6432,1127800.0
2015-05-11 09:30:00,43.95,44.02,43.84,43.86,809800.0,32.6506,32.7026,32.5689,32.5837,809800.0
2015-05-11 10:00:00,43.85,43.91,43.79,43.8,462000.0,32.5763,32.6209,32.5317,32.5392,462000.0
2015-05-11 10:30:00,43.8,43.8,43.72,43.73,505700.0,32.5392,32.5392,32.4797,32.4872,505700.0
2015-05-11 11:00:00,43.73,43.73,43.67,43.68,452000.0,32.4872,32.4872,32.4426,32.45,452000.0
2015-05-11 11:30:00,43.68,43.68,43.63,43.64,359200.0,32.45,32.45,32.4129,32.4203,359200.0
2015-05-11 12:00:00,43.64,43.65,43.59,43.65,426600.0,32.4203,32.4277,32.3832,32.4277,426600.0
2015-05-11 12:30:00,43.65,43.68,43.63,43.65,361100.0,32.4277,32.45,32.4129,32.4277,361100.0
2015-05-11 13:00:00,43.65,43.7,43.64,43.65,314700.0,32.4277,32.4649,32.4203,32.4277,314700.0
2015-05-11 13:30:00,43.66,43.7,43.65,43.67,277900.0,32.4352,32.4649,32.4277,32.4426,277900.0
2015-05-11 14:00:00,43.66,43.68,43.61,43.62,379600.0,32.4352,32.45,32.398,32.4055,379600.0
2015-05-11 14:30:00,43.62,43.62,43.54,43.55,256300.0,32.4055,32.4055,32.346,32.3534,256300.0
2015-05-11 15:00:00,43.55,43.61,43.52,43.58,332000.0,32.3534,32.398,32.3312,32.3757,332000.0
2015-05-11 15:30:00,43.59,43.6,43.5,43.52,931900.0,32.3832,32.3906,32.3163,32.3312,931900.0
2015-05-12 09:30:00,43.24,43.26,43.15,43.22,1250800.0,32.1231,32.138,32.0563,32.1083,1250800.0
2015-05-12 10:00:00,43.21,43.26,43.19,43.24,708200.0,32.1009,32.138,32.086,32.1231,708200.0
2015-05-12 10:30:00,43.24,43.42,43.24,43.37,473900.0,32.1231,32.2569,32.1231,32.2197,473900.0
2015-05-12 11:00:00,43.38,43.45,43.36,43.37,453300.0,32.2272,32.2792,32.2123,32.2197,453300.0
2015-05-12 11:30:00,43.38,43.51,43.36,43.47,516300.0,32.2272,32.3237,32.2123,32.294,516300.0
2015-05-12 12:00:00,43.47,43.49,43.38,43.42,389700.0,32.294,32.3089,32.2272,32.2569,389700.0
2015-05-12 12:30:00,43.42,43.45,43.4,43.43,194200.0,32.2569,32.2792,32.242,32.2643,194200.0
2015-05-12 13:00:00,43.44,43.51,43.4,43.47,209900.0,32.2717,32.3237,32.242,32.294,209900.0
2015-05-12 13:30:00,43.47,43.48,43.4,43.41,297400.0,32.294,32.3014,32.242,32.2494,297400.0
2015-05-12 14:00:00,43.42,43.45,43.38,43.44,333800.0,32.2569,32.2792,32.2272,32.2717,333800.0
2015-05-12 14:30:00,43.44,43.48,43.4,43.42,247400.0,32.2717,32.3014,32.242,32.2569,247400.0
2015-05-12 15:00:00,43.42,43.47,43.42,43.44,347800.0,32.2569,32.294,32.2569,32.2717,347800.0
2015-05-12 15:30:00,43.43,43.47,43.4,43.41,497900.0,32.2643,32.294,32.242,32.2494,497900.0
2015-05-13 09:30:00,43.82,43.9,43.76,43.79,1714300.0,32.554,32.6135,32.5095,32.5317,1714300.0
2015-05-13 10:00:00,43.78,43.85,43.76,43.76,685000.0,32.5243,32.5763,32.5095,32.5095,685000.0
2015-05-13 10:30:00,43.76,43.79,43.6,43.6,534300.0,32.5095,32.5317,32.3906,32.3906,534300.0
2015-05-13 11:00:00,43.6,43.64,43.58,43.61,1549300.0,32.3906,32.4203,32.3757,32.398,1549300.0
2015-05-13 11:30:00,43.6,43.71,43.57,43.65,301300.0,32.3906,32.4723,32.3683,32.4277,301300.0
2015-05-13 12:00:00,43.65,43.67,43.59,43.61,368700.0,32.4277,32.4426,32.3832,32.398,368700.0
2015-05-13 12:30:00,43.61,43.64,43.59,43.63,166600.0,32.398,32.4203,32.3832,32.4129,166600.0
2015-05-13 13:00:00,43.63,43.7,43.61,43.66,271800.0,32.4129,32.4649,32.398,32.4352,271800.0
2015-05-13 13:30:00,43.66,43.67,43.6,43.62,304100.0,32.4352,32.4426,32.3906,32.4055,304100.0
2015-05-13 14:00:00,43.61,43.62,43.53,43.54,420400.0,32.398,32.4055,32.3386,32.346,420400.0
2015-05-13 14:30:00,43.54,43.57,43.51,43.53,425900.0,32.346,32.3683,32.3237,32.3386,425900.0
2015-05-13 15:00:00,43.53,43.55,43.49,43.49,468400.0,32.3386,32.3534,32.3089,32.3089,468400.0
2015-05-13 15:30:00,43.49,43.52,43.46,43.5,1198000.0,32.3089,32.3312,32.2866,32.3163,1198000.0
2015-05-14 09:30:00,43.76,43.97,43.69,43.96,1571300.0,32.5095,32.6655,32.4575,32.658,1571300.0
2015-05-14 10:00:00,43.96,43.96,43.85,43.86,573500.0,32.658,32.658,32.5763,32.5837,573500.0
2015-05-14 10:30:00,43.86,43.91,43.83,43.89,499500.0,32.5837,32.6209,32.5615,32.606,499500.0
2015-05-14 11:00:00,43.89,43.89,43.81,43.83,370200.0,32.606,32.606,32.5466,32.5615,370200.0
2015-05-14 11:30:00,43.84,43.88,43.81,43.84,813500.0,32.5689,32.5986,32.5466,32.5689,813500.0
2015-05-14 12:00:00,43.84,43.87,43.81,43.84,388100.0,32.5689,32.5912,32.5466,32.5689,388100.0
2015-05-14 12:30:00,43.84,43.89,43.84,43.87,167300.0,32.5689,32.606,32.5689,32.5912,167300.0
2015-05-14 13:00:00,43.87,43.93,43.85,43.93,388500.0,32.5912,32.6358,32.5763,32.6358,388500.0
2015-05-14 13:30:00,43.92,43.95,43.91,43.95,279400.0,32.6283,32.6506,32.6209,32.6506,279400.0
2015-05-14 14:00:00,43.95,43.97,43.92,43.93,358100.0,32.6506,32.6655,32.6283,32.6358,358100.0
2015-05-14 14:30:00,43.92,43.94,43.89,43.94,356300.0,32.6283,32.6432,32.606,32.6432,356300.0
2015-05-14 15:00:00,43.94,43.97,43.93,43.95,464000.0,32.6432,32.6655,32.6358,32.6506,464000.0
2015-05-14 15:30:00,43.95,43.95,43.9,43.91,1041300.0,32.6506,32.6506,32.6135,32.6209,1041300.0
2015-05-15 09:30:00,43.96,44.03,43.89,44.02,2265600.0,32.658,32.71,32.606,32.7026,2265600.0
2015-05-15 10:00:00,44.02,44.12,43.99,44.08,856100.0,32.7026,32.7769,32.6803,32.7472,856100.0
2015-05-15 10:30:00,44.09,44.22,44.08,44.2,522400.0,32.7546,32.8512,32.7472,32.8363,522400.0
2015-05-15 11:00:00,44.2,44.23,44.15,44.18,453700.0,32.8363,32.8586,32.7992,32.8215,453700.0
2015-05-15 11:30:00,44.18,44.24,44.17,44.2,554900.0,32.8215,32.8661,32.814,32.8363,554900.0
2015-05-15 12:00:00,44.2,44.24,44.19,44.2,421900.0,32.8363,32.8661,32.8289,32.8363,421900.0
2015-05-15 12:30:00,44.19,44.21,44.17,44.21,356900.0,32.8289,32.8438,32.814,32.8438,356900.0
2015-05-15 13:00:00,44.21,44.25,44.2,44.24,252200.0,32.8438,32.8735,32.8363,32.8661,252200.0
2015-05-15 13:30:00,44.24,44.27,44.22,44.27,258100.0,32.8661,32.8883,32.8512,32.8883,258100.0
2015-05-15 14:00:00,44.27,44.31,44.24,44.3,252800.0,32.8883,32.9181,32.8661,32.9106,252800.0
2015-05-15 14:30:00,44.3,44.34,44.29,44.32,368900.0,32.9106,32.9403,32.9032,32.9255,368900.0
2015-05-15 15:00:00,44.32,44.32,44.29,44.3,438200.0,32.9255,32.9255,32.9032,32.9106,438200.0
2015-05-15 15:30:00,44.3,44.38,44.29,44.36,2295200.0,32.9106,32.9701,32.9032,32.9552,2295200.0
2015-05-18 09:30:00,44.15,44.2,44.02,44.02,1905500.0,32.7992,32.8363,32.7026,32.7026,1905500.0
2015-05-18 10:00:00,44.02,44.05,43.98,44.01,471000.0,32.7026,32.7249,32.6729,32.6952,471000.0
2015-05-18 10:30:00,44.01,44.02,43.96,44.01,427100.0,32.6952,32.7026,32.658,32.6952,427100.0
2015-05-18 11:00:00,44.01,44.03,43.97,44.02,360500.0,32.6952,32.71,32.6655,32.7026,360500.0
2015-05-18 11:30:00,44.01,44.05,43.99,44.03,775700.0,32.6952,32.7249,32.6803,32.71,775700.0
2015-05-18 12:00:00,44.03,44.05,44.02,44.02,207900.0,32.71,32.7249,32.7026,32.7026,207900.0
2015-05-18 12:30:00,44.02,44.05,44.02,44.04,270300.0,32.7026,32.7249,32.7026,32.7175,270300.0
2015-05-18 13:00:00,44.04,44.07,44.02,44.06,683100.0,32.7175,32.7398,32.7026,32.7323,683100.0
2015-05-18 13:30:00,44.06,44.06,44.01,44.03,420000.0,32.7323,32.7323,32.6952,32.71,420000.0
2015-05-18 14:00:00,44.04,44.04,43.97,43.99,566700.0,32.7175,32.7175,32.6655,32.6803,566700.0
2015-05-18 14:30:00,43.99,43.99,43.94,43.96,1081300.0,32.6803,32.6803,32.6432,32.658,1081300.0
2015-05-18 15:00:00,43.96,44.01,43.95,43.98,421100.0,32.658,32.6952,32.6506,32.6729,421100.0
2015-05-18 15:30:00,43.98,44.0,43.92,43.93,982800.0,32.6729,32.6878,32.6283,32.6358,982800.0
2015-05-19 09:30:00,44.06,44.08,43.93,43.98,1099800.0,32.7323,32.7472,32.6358,32.6729,1099800.0
2015-05-19 10:00:00,43.98,44.01,43.93,43.96,494600.0,32.6729,32.6952,32.6358,32.658,494600.0
2015-05-19 10:30:00,43.96,44.01,43.95,43.96,403600.0,32.658,32.6952,32.6506,32.658,403600.0
2015-05-19 11:00:00,43.96,44.0,43.94,43.99,490400.0,32.658,32.6878,32.6432,32.6803,490400.0
2015-05-19 11:30:00,44.0,44.05,43.98,44.01,1036500.0,32.6878,32.7249,32.6729,32.6952,1036500.0
2015-05-19 12:00:00,44.02,44.04,44.01,44.01,181900.0,32.7026,32.7175,32.6952,32.6952,181900.0
2015-05-19 12:30:00,44.01,44.04,43.99,44.0,244300.0,32.6952,32.7175,32.6803,32.6878,244300.0
2015-05-19 13:00:00,44.0,44.01,43.98,44.01,302700.0,32.6878,32.6952,32.6729,32.6952,302700.0
2015-05-19 13:30:00,44.01,44.07,44.0,44.03,470000.0,32.6952,32.7398,32.6878,32.71,470000.0
2015-05-19 14:00:00,44.04,44.05,44.02,44.03,390400.0,32.7175,32.7249,32.7026,32.71,390400.0
2015-05-19 14:30:00,44.03,44.07,44.01,44.07,294900.0,32.71,32.7398,32.6952,32.7398,294900.0
2015-05-19 15:00:00,44.06,44.07,44.01,44.04,802800.0,32.7323,32.7398,32.6952,32.7175,802800.0
2015-05-19 15:30:00,44.03,44.08,44.01,44.04,1556300.0,32.71,32.7472,32.6952,32.7175,1556300.0
2015-05-20 09:30:00,43.91,43.91,43.79,43.8,2092200.0,32.6209,32.6209,32.5317,32.5392,2092200.0
2015-05-20 10:00:00,43.8,43.84,43.77,43.78,375400.0,32.5392,32.5689,32.5169,32.5243,375400.0
2015-05-20 10:30:00,43.78,43.85,43.76,43.84,296300.0,32.5243,32.5763,32.5095,32.5689,296300.0
2015-05-20 11:00:00,43.84,43.89,43.81,43.82,395800.0,32.5689,32.606,32.5466,32.554,395800.0
2015-05-20 11:30:00,43.83,43.84,43.76,43.77,496400.0,32.5615,32.5689,32.5095,32.5169,496400.0
2015-05-20 12:00:00,43.77,43.83,43.76,43.82,1102700.0,32.5169,32.5615,32.5095,32.554,1102700.0
2015-05-20 12:30:00,43.81,43.86,43.8,43.86,243500.0,32.5466,32.5837,32.5392,32.5837,243500.0
2015-05-20 13:00:00,43.86,43.87,43.8,43.84,823300.0,32.5837,32.5912,32.5392,32.5689,823300.0
2015-05-20 13:30:00,43.84,43.89,43.82,43.86,304400.0,32.5689,32.606,32.554,32.5837,304400.0
2015-05-20 14:00:00,43.87,44.08,43.78,44.07,630300.0,32.5912,32.7472,32.5243,32.7398,630300.0
2015-05-20 14:30:00,44.07,44.1,44.0,44.0,568100.0,32.7398,32.762,32.6878,32.6878,568100.0
2015-05-20 15:00:00,44.01,44.05,43.94,43.98,315300.0,32.6952,32.7249,32.6432,32.6729,315300.0
2015-05-20 15:30:00,43.98,44.0,43.95,43.97,1747800.0,32.6729,32.6878,32.6506,32.6655,1747800.0
2015-05-21 09:30:00,43.69,43.72,43.65,43.68,1330500.0,32.4575,32.4797,32.4277,32.45,1330500.0
2015-05-21 10:00:00,43.68,43.81,43.67,43.78,1411300.0,32.45,32.5466,32.4426,32.5243,1411300.0
2015-05-21 10:30:00,43.78,43.81,43.77,43.77,351200.0,32.5243,32.5466,32.5169,32.5169,351200.0
2015-05-21 11:00:00,43.78,43.83,43.77,43.82,377500.0,32.5243,32.5615,32.5169,32.554,377500.0
2015-05-21 11:30:00,43.81,43.83,43.77,43.78,553600.0,32.5466,32.5615,32.5169,32.5243,553600.0
2015-05-21 12:00:00,43.79,43.82,43.77,43.79,245100.0,32.5317,32.554,32.5169,32.5317,245100.0
2015-05-21 12:30:00,43.8,43.82,43.78,43.8,497300.0,32.5392,32.554,32.5243,32.5392,497300.0
2015-05-21 13:00:00,43.79,43.8,43.76,43.78,314500.0,32.5317,32.5392,32.5095,32.5243,314500.0
2015-05-21 13:30:00,43.78,43.78,43.72,43.73,292000.0,32.5243,32.5243,32.4797,32.4872,292000.0
2015-05-21 14:00:00,43.74,43.81,43.72,43.81,641500.0,32.4946,32.5466,32.4797,32.5466,641500.0
2015-05-21 14:30:00,43.81,43.84,43.79,43.81,468900.0,32.5466,32.5689,32.5317,32.5466,468900.0
2015-05-21 15:00:00,43.81,43.82,43.78,43.82,457800.0,32.5466,32.554,32.5243,32.554,457800.0
2015-05-21 15:30:00,43.82,43.88,43.81,43.85,1207800.0,32.554,32.5986,32.5466,32.5763,1207800.0
2015-05-22 09:30:00,44.05,44.11,43.96,43.97,862400.0,32.7249,32.7695,32.658,32.6655,862400.0
2015-05-22 10:00:00,43.97,44.01,43.95,43.97,1371000.0,32.6655,32.6952,32.6506,32.6655,1371000.0
2015-05-22 10:30:00,43.98,44.01,43.94,43.99,987800.0,32.6729,32.6952,32.6432,32.6803,987800.0
2015-05-22 11:00:00,43.99,44.0,43.96,43.97,343600.0,32.6803,32.6878,32.658,32.6655,343600.0
2015-05-22 11:30:00,43.97,43.97,43.93,43.95,923300.0,32.6655,32.6655,32.6358,32.6506,923300.0
2015-05-22 12:00:00,43.96,43.98,43.94,43.97,303300.0,32.658,32.6729,32.6432,32.6655,303300.0
2015-05-22 12:30:00,43.97,44.03,43.97,43.98,1043100.0,32.6655,32.71,32.6655,32.6729,1043100.0
2015-05-22 13:00:00,43.98,44.02,43.9,43.95,548700.0,32.6729,32.7026,32.6135,32.6506,548700.0
2015-05-22 13:30:00,43.95,43.98,43.91,43.91,212200.0,32.6506,32.6729,32.6209,32.6209,212200.0
2015-05-22 14:00:00,43.91,43.93,43.89,43.9,289400.0,32.6209,32.6358,32.606,32.6135,289400.0
2015-05-22 14:30:00,43.9,43.95,43.9,43.92,854000.0,32.6135,32.6506,32.6135,32.6283,854000.0
2015-05-22 15:00:00,43.92,44.05,43.91,44.03,640600.0,32.6283,32.7249,32.6209,32.71,640600.0
2015-05-22 15:30:00,44.03,44.06,43.96,43.97,1051100.0,32.71,32.7323,32.658,32.6655,1051100.0
2015-05-26 09:30:00,43.77,43.77,43.58,43.62,1283500.0,32.5169,32.5169,32.3757,32.4055,1283500.0
2015-05-26 10:00:00,43.62,43.62,43.44,43.45,521400.0,32.4055,32.4055,32.2717,32.2792,521400.0
2015-05-26 10:30:00,43.45,43.48,43.43,43.44,462500.0,32.2792,32.3014,32.2643,32.2717,462500.0
2015-05-26 11:00:00,43.44,43.45,43.35,43.38,758100.0,32.2717,32.2792,32.2049,32.2272,758100.0
2015-05-26 11:30:00,43.37,43.41,43.32,43.33,435800.0,32.2197,32.2494,32.1826,32.19,435800.0
2015-05-26 12:00:00,43.33,43.37,43.31,43.36,309900.0,32.19,32.2197,32.1752,32.2123,309900.0
2015-05-26 12:30:00,43.37,43.37,43.3,43.31,237400.0,32.2197,32.2197,32.1677,32.1752,237400.0
2015-05-26 13:00:00,43.31,43.31,43.23,43.26,388200.0,32.1752,32.1752,32.1157,32.138,388200.0
2015-05-26 13:30:00,43.26,43.26,43.19,43.2,481800.0,32.138,32.138,32.086,32.0934,481800.0
2015-05-26 14:00:00,43.21,43.23,43.2,43.2,478400.0,32.1009,32.1157,32.0934,32.0934,478400.0
2015-05-26 14:30:00,43.21,43.22,43.18,43.19,494200.0,32.1009,32.1083,32.0786,32.086,494200.0
2015-05-26 15:00:00,43.18,43.26,43.17,43.26,881200.0,32.0786,32.138,32.0711,32.138,881200.0
2015-05-26 15:30:00,43.26,43.33,43.25,43.31,1077600.0,32.138,32.19,32.1306,32.1752,1077600.0
2015-05-27 09:30:00,43.09,43.28,42.99,43.2,2114900.0,32.0117,32.1529,31.9374,32.0934,2114900.0
2015-05-27 10:00:00,43.2,43.23,43.13,43.17,688800.0,32.0934,32.1157,32.0414,32.0711,688800.0
2015-05-27 10:30:00,43.17,43.21,43.15,43.19,437700.0,32.0711,32.1009,32.0563,32.086,437700.0
2015-05-27 11:00:00,43.19,43.21,43.15,43.18,440000.0,32.086,32.1009,32.0563,32.0786,440000.0
2015-05-27 11:30:00,43.19,43.26,43.17,43.24,395100.0,32.086,32.138,32.0711,32.1231,395100.0
2015-05-27 12:00:00,43.25,43.28,43.23,43.24,1577800.0,32.1306,32.1529,32.1157,32.1231,1577800.0
2015-05-27 12:30:00,43.24,43.24,43.21,43.22,245900.0,32.1231,32.1231,32.1009,32.1083,245900.0
2015-05-27 13:00:00,43.22,43.31,43.21,43.3,336000.0,32.1083,32.1752,32.1009,32.1677,336000.0
2015-05-27 13:30:00,43.31,43.38,43.3,43.38,377100.0,32.1752,32.2272,32.1677,32.2272,377100.0
2015-05-27 14:00:00,43.37,43.41,43.37,43.4,287900.0,32.2197,32.2494,32.2197,32.242,287900.0
2015-05-27 14:30:00,43.4,43.43,43.39,43.42,292800.0,32.242,32.2643,32.2346,32.2569,292800.0
2015-05-27 15:00:00,43.42,43.46,43.41,43.42,409100.0,32.2569,32.2866,32.2494,32.2569,409100.0
2015-05-27 15:30:00,43.43,43.47,43.42,43.43,855300.0,32.2643,32.294,32.2569,32.2643,855300.0
2015-05-28 09:30:00,42.76,42.84,42.63,42.63,2903800.0,31.7666,31.826,31.67,31.67,2903800.0
2015-05-28 10:00:00,42.64,42.69,42.61,42.65,705800.0,31.6774,31.7146,31.6551,31.6848,705800.0
2015-05-28 10:30:00,42.65,42.65,42.56,42.6,565800.0,31.6848,31.6848,31.618,31.6477,565800.0
2015-05-28 11:00:00,42.6,42.69,42.6,42.67,374300.0,31.6477,31.7146,31.6477,31.6997,374300.0
2015-05-28 11:30:00,42.68,42.69,42.63,42.69,523800.0,31.7071,31.7146,31.67,31.7146,523800.0
2015-05-28 12:00:00,42.69,42.69,42.64,42.68,407700.0,31.7146,31.7146,31.6774,31.7071,407700.0
2015-05-28 12:30:00,42.67,42.68,42.62,42.66,375800.0,31.6997,31.7071,31.6625,31.6923,375800.0
2015-05-28 13:00:00,42.66,42.74,42.66,42.71,513300.0,31.6923,31.7517,31.6923,31.7294,513300.0
2015-05-28 13:30:00,42.71,42.73,42.69,42.71,455200.0,31.7294,31.7443,31.7146,31.7294,455200.0
2015-05-28 14:00:00,42.7,42.73,42.68,42.73,351300.0,31.722,31.7443,31.7071,31.7443,351300.0
2015-05-28 14:30:00,42.73,42.78,42.72,42.75,279100.0,31.7443,31.7814,31.7368,31.7591,279100.0
2015-05-28 15:00:00,42.75,42.79,42.74,42.76,392900.0,31.7591,31.7888,31.7517,31.7666,392900.0
2015-05-28 15:30:00,42.76,42.85,42.76,42.8,930200.0,31.7666,31.8334,31.7666,31.7963,930200.0
2015-05-29 09:30:00,42.72,42.77,42.63,42.66,1454900.0,31.7368,31.774,31.67,31.6923,1454900.0
2015-05-29 10:00:00,42.67,42.68,42.58,42.6,796800.0,31.6997,31.7071,31.6328,31.6477,796800.0
2015-05-29 10:30:00,42.6,42.63,42.48,42.53,681200.0,31.6477,31.67,31.5585,31.5957,681200.0
2015-05-29 11:00:00,42.52,42.55,42.49,42.5,495200.0,31.5883,31.6105,31.566,31.5734,495200.0
2015-05-29 11:30:00,42.5,42.61,42.49,42.6,616700.0,31.5734,31.6551,31.566,31.6477,616700.0
2015-05-29 12:00:00,42.6,42.63,42.54,42.58,387400.0,31.6477,31.67,31.6031,31.6328,387400.0
2015-05-29 12:30:00,42.57,42.6,42.56,42.57,401800.0,31.6254,31.6477,31.618,31.6254,401800.0
2015-05-29 13:00:00,42.58,42.61,42.56,42.6,259800.0,31.6328,31.6551,31.618,31.6477,259800.0
2015-05-29 13:30:00,42.59,42.6,42.55,42.56,246800.0,31.6403,31.6477,31.6105,31.618,246800.0
2015-05-29 14:00:00,42.56,42.56,42.43,42.47,362800.0,31.618,31.618,31.5214,31.5511,362800.0
2015-05-29 14:30:00,42.47,42.5,42.43,42.48,478600.0,31.5511,31.5734,31.5214,31.5585,478600.0
2015-05-29 15:00:00,42.47,42.53,42.43,42.44,442100.0,31.5511,31.5957,31.5214,31.5288,442100.0
2015-05-29 15:30:00,42.44,42.45,42.33,42.34,2019800.0,31.5288,31.5363,31.4471,31.4545,2019800.0
2015-06-01 09:30:00,42.5,42.54,42.31,42.41,1833163.0,31.5734,31.6031,31.4322,31.5065,1833163.0
2015-06-01 10:00:00,42.41,42.42,42.2,42.24,1023964.0,31.5065,31.514,31.3505,31.3802,1023964.0
2015-06-01 10:30:00,42.24,42.3,42.21,42.28,1565427.0,31.3802,31.4248,31.358,31.41,1565427.0
2015-06-01 11:00:00,42.27,42.29,42.16,42.17,596622.0,31.4025,31.4174,31.3208,31.3282,596622.0
2015-06-01 11:30:00,42.17,42.31,42.16,42.3,537966.0,31.3282,31.4322,31.3208,31.4248,537966.0
2015-06-01 12:00:00,42.3,42.38,42.29,42.33,525118.0,31.4248,31.4843,31.4174,31.4471,525118.0
2015-06-01 12:30:00,42.33,42.35,42.29,42.32,286698.0,31.4471,31.462,31.4174,31.4397,286698.0
2015-06-01 13:00:00,42.32,42.32,42.27,42.29,338483.0,31.4397,31.4397,31.4025,31.4174,338483.0
2015-06-01 13:30:00,42.29,42.31,42.24,42.24,593168.0,31.4174,31.4322,31.3802,31.3802,593168.0
2015-06-01 14:00:00,42.25,42.36,42.23,42.34,1076126.0,31.3877,31.4694,31.3728,31.4545,1076126.0
2015-06-01 14:30:00,42.34,42.36,42.29,42.3,491362.0,31.4545,31.4694,31.4174,31.4248,491362.0
2015-06-01 15:00:00,42.31,42.34,42.3,42.33,738276.0,31.4322,31.4545,31.4248,31.4471,738276.0
2015-06-01 15:30:00,42.34,42.34,42.28,42.33,1547646.0,31.4545,31.4545,31.41,31.4471,1547646.0
2015-06-02 09:30:00,42.27,42.35,42.21,42.3,3351077.0,31.4025,31.462,31.358,31.4248,3351077.0
2015-06-02 10:00:00,42.29,42.37,42.27,42.35,1821383.0,31.4174,31.4768,31.4025,31.462,1821383.0
2015-06-02 10:30:00,42.34,42.46,42.34,42.41,408818.0,31.4545,31.5437,31.4545,31.5065,408818.0
2015-06-02 11:00:00,42.41,42.43,42.32,42.35,742321.0,31.5065,31.5214,31.4397,31.462,742321.0
2015-06-02 11:30:00,42.36,42.42,42.35,42.41,369246.0,31.4694,31.514,31.462,31.5065,369246.0
2015-06-02 12:00:00,42.41,42.49,42.39,42.49,394801.0,31.5065,31.566,31.4917,31.566,394801.0
2015-06-02 12:30:00,42.49,42.59,42.48,42.57,404311.0,31.566,31.6403,31.5585,31.6254,404311.0
2015-06-02 13:00:00,42.57,42.59,42.55,42.56,177085.0,31.6254,31.6403,31.6105,31.618,177085.0
2015-06-02 13:30:00,42.56,42.64,42.55,42.62,291334.0,31.618,31.6774,31.6105,31.6625,291334.0
2015-06-02 14:00:00,42.63,42.64,42.56,42.59,651465.0,31.67,31.6774,31.618,31.6403,651465.0
2015-06-02 14:30:00,42.59,42.59,42.53,42.59,558024.0,31.6403,31.6403,31.5957,31.6403,558024.0
2015-06-02 15:00:00,42.58,42.59,42.45,42.46,1349076.0,31.6328,31.6403,31.5363,31.5437,1349076.0
2015-06-02 15:30:00,42.45,42.49,42.44,42.45,1075213.0,31.5363,31.566,31.5288,31.5363,1075213.0
2015-06-03 09:30:00,42.28,42.29,42.12,42.2,1374386.0,31.41,31.4174,31.2911,31.3505,1374386.0
2015-06-03 10:00:00,42.2,42.36,42.17,42.35,1480135.0,31.3505,31.4694,31.3282,31.462,1480135.0
2015-06-03 10:30:00,42.36,42.39,42.31,42.35,751489.0,31.4694,31.4917,31.4322,31.462,751489.0
2015-06-03 11:00:00,42.35,42.39,42.34,42.37,613241.0,31.462,31.4917,31.4545,31.4768,613241.0
2015-06-03 11:30:00,42.37,42.38,42.22,42.27,964155.0,31.4768,31.4843,31.3654,31.4025,964155.0
2015-06-03 12:00:00,42.27,42.29,42.21,42.22,283852.0,31.4025,31.4174,31.358,31.3654,283852.0
2015-06-03 12:30:00,42.23,42.26,42.2,42.25,672242.0,31.3728,31.3951,31.3505,31.3877,672242.0
2015-06-03 13:00:00,42.26,42.28,42.23,42.27,1015712.0,31.3951,31.41,31.3728,31.4025,1015712.0
2015-06-03 13:30:00,42.27,42.31,42.25,42.31,784063.0,31.4025,31.4322,31.3877,31.4322,784063.0
2015-06-03 14:00:00,42.31,42.36,42.31,42.34,1168219.0,31.4322,31.4694,31.4322,31.4545,1168219.0
2015-06-03 14:30:00,42.33,42.34,42.28,42.29,1582539.0,31.4471,31.4545,31.41,31.4174,1582539.0
2015-06-03 15:00:00,42.29,42.31,42.24,42.26,1511465.0,31.4174,31.4322,31.3802,31.3951,1511465.0
2015-06-03 15:30:00,42.27,42.3,42.23,42.26,2049206.0,31.4025,31.4248,31.3728,31.3951,2049206.0
2015-06-04 09:30:00,41.93,41.98,41.85,41.95,2058582.0,31.1499,31.1871,31.0905,31.1648,2058582.0
2015-06-04 10:00:00,41.95,42.03,41.89,41.89,1034144.0,31.1648,31.2242,31.1202,31.1202,1034144.0
2015-06-04 10:30:00,41.89,41.89,41.8,41.81,854712.0,31.1202,31.1202,31.0534,31.0608,854712.0
2015-06-04 11:00:00,41.8,41.83,41.74,41.75,629827.0,31.0534,31.0757,31.0088,31.0162,629827.0
2015-06-04 11:30:00,41.75,41.75,41.68,41.71,875927.0,31.0162,31.0162,30.9642,30.9865,875927.0
2015-06-04 12:00:00,41.72,41.73,41.68,41.7,432937.0,30.9939,31.0014,30.9642,30.9791,432937.0
2015-06-04 12:30:00,41.69,41.76,41.68,41.71,395668.0,30.9716,31.0237,30.9642,30.9865,395668.0
2015-06-04 13:00:00,41.71,41.71,41.61,41.61,605738.0,30.9865,30.9865,30.9122,30.9122,605738.0
2015-06-04 13:30:00,41.62,41.64,41.58,41.6,576869.0,30.9196,30.9345,30.8899,30.9048,576869.0
2015-06-04 14:00:00,41.61,41.7,41.6,41.65,496004.0,30.9122,30.9791,30.9048,30.9419,496004.0
2015-06-04 14:30:00,41.66,41.67,41.63,41.65,560619.0,30.9494,30.9568,30.9271,30.9419,560619.0
2015-06-04 15:00:00,41.65,41.68,41.6,41.61,667195.0,30.9419,30.9642,30.9048,30.9122,667195.0
2015-06-04 15:30:00,41.61,41.64,41.59,41.63,1180524.0,30.9122,30.9345,30.8974,30.9271,1180524.0
2015-06-05 09:30:00,41.36,41.36,41.19,41.36,1291863.0,30.7265,30.7265,30.6002,30.7265,1291863.0
2015-06-05 10:00:00,41.35,41.51,41.35,41.49,615840.0,30.7191,30.8379,30.7191,30.8231,615840.0
2015-06-05 10:30:00,41.49,41.61,41.41,41.44,977350.0,30.8231,30.9122,30.7636,30.7859,977350.0
2015-06-05 11:00:00,41.44,41.52,41.42,41.47,383508.0,30.7859,30.8454,30.7711,30.8082,383508.0
2015-06-05 11:30:00,41.47,41.48,41.4,41.44,727428.0,30.8082,30.8156,30.7562,30.7859,727428.0
2015-06-05 12:00:00,41.44,41.48,41.41,41.41,310800.0,30.7859,30.8156,30.7636,30.7636,310800.0
2015-06-05 12:30:00,41.41,41.49,41.38,41.46,453203.0,30.7636,30.8231,30.7413,30.8008,453203.0
2015-06-05 13:00:00,41.46,41.49,41.45,41.48,271186.0,30.8008,30.8231,30.7934,30.8156,271186.0
2015-06-05 13:30:00,41.48,41.49,41.43,41.43,284782.0,30.8156,30.8231,30.7785,30.7785,284782.0
2015-06-05 14:00:00,41.43,41.5,41.43,41.49,313041.0,30.7785,30.8305,30.7785,30.8231,313041.0
2015-06-05 14:30:00,41.49,41.5,41.45,41.47,606108.0,30.8231,30.8305,30.7934,30.8082,606108.0
2015-06-05 15:00:00,41.47,41.49,41.42,41.43,512089.0,30.8082,30.8231,30.7711,30.7785,512089.0
2015-06-05 15:30:00,41.43,41.46,41.41,41.43,1357354.0,30.7785,30.8008,30.7636,30.7785,1357354.0
2015-06-08 09:30:00,41.45,41.55,41.45,41.49,1018941.0,30.7934,30.8676,30.7934,30.8231,1018941.0
2015-06-08 10:00:00,41.48,41.53,41.45,41.46,854915.0,30.8156,30.8528,30.7934,30.8008,854915.0
2015-06-08 10:30:00,41.46,41.5,41.43,41.45,569155.0,30.8008,30.8305,30.7785,30.7934,569155.0
2015-06-08 11:00:00,41.44,41.5,41.42,41.46,534390.0,30.7859,30.8305,30.7711,30.8008,534390.0
2015-06-08 11:30:00,41.46,41.5,41.42,41.43,1196653.0,30.8008,30.8305,30.7711,30.7785,1196653.0
2015-06-08 12:00:00,41.43,41.49,41.42,41.47,451718.0,30.7785,30.8231,30.7711,30.8082,451718.0
2015-06-08 12:30:00,41.46,41.48,41.42,41.42,479556.0,30.8008,30.8156,30.7711,30.7711,479556.0
2015-06-08 13:00:00,41.42,41.49,41.41,41.43,511030.0,30.7711,30.8231,30.7636,30.7785,511030.0
2015-06-08 13:30:00,41.43,41.44,41.38,41.4,474109.0,30.7785,30.7859,30.7413,30.7562,474109.0
2015-06-08 14:00:00,41.41,41.45,41.38,41.44,675124.0,30.7636,30.7934,30.7413,30.7859,675124.0
2015-06-08 14:30:00,41.45,41.5,41.44,41.48,698736.0,30.7934,30.8305,30.7859,30.8156,698736.0
2015-06-08 15:00:00,41.48,41.49,41.44,41.48,711212.0,30.8156,30.8231,30.7859,30.8156,711212.0
2015-06-08 15:30:00,41.48,41.5,41.41,41.41,1079093.0,30.8156,30.8305,30.7636,30.7636,1079093.0
2015-06-09 09:30:00,41.2,41.26,41.19,41.21,1473313.0,30.6076,30.6522,30.6002,30.6151,1473313.0
2015-06-09 10:00:00,41.2,41.22,41.13,41.14,1074246.0,30.6076,30.6225,30.5556,30.563,1074246.0
2015-06-09 10:30:00,41.13,41.2,41.13,41.2,1031806.0,30.5556,30.6076,30.5556,30.6076,1031806.0
2015-06-09 11:00:00,41.2,41.22,41.18,41.21,931006.0,30.6076,30.6225,30.5928,30.6151,931006.0
2015-06-09 11:30:00,41.21,41.24,41.2,41.22,485654.0,30.6151,30.6373,30.6076,30.6225,485654.0
2015-06-09 12:00:00,41.21,41.23,41.19,41.21,368520.0,30.6151,30.6299,30.6002,30.6151,368520.0
2015-06-09 12:30:00,41.2,41.21,41.19,41.2,477092.0,30.6076,30.6151,30.6002,30.6076,477092.0
2015-06-09 13:00:00,41.2,41.23,41.18,41.19,421717.0,30.6076,30.6299,30.5928,30.6002,421717.0
2015-06-09 13:30:00,41.18,41.2,41.13,41.13,310863.0,30.5928,30.6076,30.5556,30.5556,310863.0
2015-06-09 14:00:00,41.13,41.15,41.12,41.14,393697.0,30.5556,30.5705,30.5482,30.563,393697.0
2015-06-09 14:30:00,41.15,41.16,41.11,41.13,386970.0,30.5705,30.5779,30.5408,30.5556,386970.0
2015-06-09 15:00:00,41.13,41.13,41.07,41.08,708717.0,30.5556,30.5556,30.511,30.5185,708717.0
2015-06-09 15:30:00,41.08,41.14,41.08,41.12,1265639.0,30.5185,30.563,30.5185,30.5482,1265639.0
2015-06-10 09:30:00,41.57,41.69,41.51,41.64,1200305.0,30.8825,30.9716,30.8379,30.9345,1200305.0
2015-06-10 10:00:00,41.64,41.68,41.61,41.61,659657.0,30.9345,30.9642,30.9122,30.9122,659657.0
2015-06-10 10:30:00,41.61,41.67,41.56,41.66,823235.0,30.9122,30.9568,30.8751,30.9494,823235.0
2015-06-10 11:00:00,41.66,41.81,41.66,41.75,615723.0,30.9494,31.0608,30.9494,31.0162,615723.0
2015-06-10 11:30:00,41.76,41.78,41.71,41.73,506858.0,31.0237,31.0385,30.9865,31.0014,506858.0
2015-06-10 12:00:00,41.72,41.74,41.7,41.73,396554.0,30.9939,31.0088,30.9791,31.0014,396554.0
2015-06-10 12:30:00,41.73,41.76,41.71,41.75,193280.0,31.0014,31.0237,30.9865,31.0162,193280.0
2015-06-10 13:00:00,41.75,41.76,41.71,41.71,283784.0,31.0162,31.0237,30.9865,30.9865,283784.0
2015-06-10 13:30:00,41.71,41.73,41.69,41.73,349583.0,30.9865,31.0014,30.9716,31.0014,349583.0
2015-06-10 14:00:00,41.73,41.8,41.7,41.79,683511.0,31.0014,31.0534,30.9791,31.0459,683511.0
2015-06-10 14:30:00,41.79,41.79,41.74,41.77,551805.0,31.0459,31.0459,31.0088,31.0311,551805.0
2015-06-10 15:00:00,41.77,41.78,41.71,41.74,510225.0,31.0311,31.0385,30.9865,31.0088,510225.0
2015-06-10 15:30:00,41.73,41.74,41.69,41.71,1030799.0,31.0014,31.0088,30.9716,30.9865,1030799.0
2015-06-11 09:30:00,41.63,41.63,41.5,41.54,1276965.0,30.9271,30.9271,30.8305,30.8602,1276965.0
2015-06-11 10:00:00,41.53,41.62,41.53,41.61,578429.0,30.8528,30.9196,30.8528,30.9122,578429.0
2015-06-11 10:30:00,41.61,41.61,41.4,41.41,771373.0,30.9122,30.9122,30.7562,30.7636,771373.0
2015-06-11 11:00:00,41.4,41.5,41.39,41.48,481147.0,30.7562,30.8305,30.7488,30.8156,481147.0
2015-06-11 11:30:00,41.48,41.51,41.45,41.49,389378.0,30.8156,30.8379,30.7934,30.8231,389378.0
2015-06-11 12:00:00,41.5,41.53,41.47,41.5,411303.0,30.8305,30.8528,30.8082,30.8305,411303.0
2015-06-11 12:30:00,41.5,41.52,41.49,41.5,273284.0,30.8305,30.8454,30.8231,30.8305,273284.0
2015-06-11 13:00:00,41.5,41.51,41.47,41.49,709184.0,30.8305,30.8379,30.8082,30.8231,709184.0
2015-06-11 13:30:00,41.48,41.55,41.47,41.53,439210.0,30.8156,30.8676,30.8082,30.8528,439210.0
2015-06-11 14:00:00,41.54,41.58,41.53,41.58,365061.0,30.8602,30.8899,30.8528,30.8899,365061.0
2015-06-11 14:30:00,41.58,41.6,41.55,41.56,307191.0,30.8899,30.9048,30.8676,30.8751,307191.0
2015-06-11 15:00:00,41.56,41.59,41.56,41.56,716529.0,30.8751,30.8974,30.8751,30.8751,716529.0
2015-06-11 15:30:00,41.57,41.59,41.52,41.54,824818.0,30.8825,30.8974,30.8454,30.8602,824818.0
2015-06-12 09:30:00,41.55,41.66,41.54,41.65,1702789.0,30.8676,30.9494,30.8602,30.9419,1702789.0
2015-06-12 10:00:00,41.64,41.65,41.52,41.52,1980013.0,30.9345,30.9419,30.8454,30.8454,1980013.0
2015-06-12 10:30:00,41.52,41.54,41.46,41.5,493987.0,30.8454,30.8602,30.8008,30.8305,493987.0
2015-06-12 11:00:00,41.5,41.59,41.49,41.56,412151.0,30.8305,30.8974,30.8231,30.8751,412151.0
2015-06-12 11:30:00,41.56,41.58,41.51,41.53,602483.0,30.8751,30.8899,30.8379,30.8528,602483.0
2015-06-12 12:00:00,41.54,41.58,41.52,41.57,689187.0,30.8602,30.8899,30.8454,30.8825,689187.0
2015-06-12 12:30:00,41.57,41.57,41.51,41.51,742456.0,30.8825,30.8825,30.8379,30.8379,742456.0
2015-06-12 13:00:00,41.51,41.54,41.51,41.52,598884.0,30.8379,30.8602,30.8379,30.8454,598884.0
2015-06-12 13:30:00,41.52,41.54,41.5,41.52,1564225.0,30.8454,30.8602,30.8305,30.8454,1564225.0
2015-06-12 14:00:00,41.51,41.52,41.49,41.5,796593.0,30.8379,30.8454,30.8231,30.8305,796593.0
2015-06-12 14:30:00,41.5,41.5,41.47,41.49,1004994.0,30.8305,30.8305,30.8082,30.8231,1004994.0
2015-06-12 15:00:00,41.48,41.53,41.48,41.53,465075.0,30.8156,30.8528,30.8156,30.8528,465075.0
2015-06-12 15:30:00,41.52,41.56,41.52,41.54,548210.0,30.8454,30.8751,30.8454,30.8602,548210.0
2015-06-15 09:30:00,41.1,41.11,40.97,40.99,1156875.0,30.5333,30.5408,30.4368,30.4516,1156875.0
2015-06-15 10:00:00,40.98,41.04,40.97,41.02,932480.0,30.4442,30.4888,30.4368,30.4739,932480.0
2015-06-15 10:30:00,41.02,41.04,40.99,41.03,423396.0,30.4739,30.4888,30.4516,30.4813,423396.0
2015-06-15 11:00:00,41.04,41.14,41.01,41.02,626527.0,30.4888,30.563,30.4665,30.4739,626527.0
2015-06-15 11:30:00,41.02,41.1,41.02,41.08,265512.0,30.4739,30.5333,30.4739,30.5185,265512.0
2015-06-15 12:00:00,41.09,41.11,41.06,41.07,336321.0,30.5259,30.5408,30.5036,30.511,336321.0
2015-06-15 12:30:00,41.07,41.13,41.06,41.12,187629.0,30.511,30.5556,30.5036,30.5482,187629.0
2015-06-15 13:00:00,41.12,41.12,41.06,41.08,357561.0,30.5482,30.5482,30.5036,30.5185,357561.0
2015-06-15 13:30:00,41.08,41.14,41.05,41.05,1354224.0,30.5185,30.563,30.4962,30.4962,1354224.0
2015-06-15 14:00:00,41.06,41.11,41.05,41.05,517474.0,30.5036,30.5408,30.4962,30.4962,517474.0
2015-06-15 14:30:00,41.05,41.1,41.05,41.08,887658.0,30.4962,30.5333,30.4962,30.5185,887658.0
2015-06-15 15:00:00,41.07,41.09,41.06,41.09,557261.0,30.511,30.5259,30.5036,30.5259,557261.0
2015-06-15 15:30:00,41.09,41.16,41.08,41.12,1950423.0,30.5259,30.5779,30.5185,30.5482,1950423.0
2015-06-16 09:30:00,41.07,41.12,40.97,41.11,1088654.0,30.511,30.5482,30.4368,30.5408,1088654.0
2015-06-16 10:00:00,41.11,41.13,40.99,41.06,516289.0,30.5408,30.5556,30.4516,30.5036,516289.0
2015-06-16 10:30:00,41.06,41.08,41.03,41.05,542892.0,30.5036,30.5185,30.4813,30.4962,542892.0
2015-06-16 11:00:00,41.04,41.12,41.04,41.12,305631.0,30.4888,30.5482,30.4888,30.5482,305631.0
2015-06-16 11:30:00,41.11,41.15,41.1,41.14,321241.0,30.5408,30.5705,30.5333,30.563,321241.0
2015-06-16 12:00:00,41.14,41.16,41.13,41.15,438949.0,30.563,30.5779,30.5556,30.5705,438949.0
2015-06-16 12:30:00,41.15,41.19,41.14,41.19,115133.0,30.5705,30.6002,30.563,30.6002,115133.0
2015-06-16 13:00:00,41.19,41.2,41.17,41.2,216374.0,30.6002,30.6076,30.5853,30.6076,216374.0
2015-06-16 13:30:00,41.2,41.22,41.19,41.21,315345.0,30.6076,30.6225,30.6002,30.6151,315345.0
2015-06-16 14:00:00,41.21,41.24,41.2,41.23,323387.0,30.6151,30.6373,30.6076,30.6299,323387.0
2015-06-16 14:30:00,41.24,41.25,41.21,41.24,415277.0,30.6373,30.6448,30.6151,30.6373,415277.0
2015-06-16 15:00:00,41.25,41.25,41.2,41.21,603093.0,30.6448,30.6448,30.6076,30.6151,603093.0
2015-06-16 15:30:00,41.21,41.23,41.18,41.22,1972751.0,30.6151,30.6299,30.5928,30.6225,1972751.0
2015-06-17 09:30:00,41.19,41.24,41.11,41.14,1111484.0,30.6002,30.6373,30.5408,30.563,1111484.0
2015-06-17 10:00:00,41.15,41.2,41.12,41.18,1127452.0,30.5705,30.6076,30.5482,30.5928,1127452.0
2015-06-17 10:30:00,41.19,41.19,41.12,41.14,746876.0,30.6002,30.6002,30.5482,30.563,746876.0
2015-06-17 11:00:00,41.15,41.15,41.06,41.06,357565.0,30.5705,30.5705,30.5036,30.5036,357565.0
2015-06-17 11:30:00,41.06,41.08,41.03,41.07,396306.0,30.5036,30.5185,30.4813,30.511,396306.0
2015-06-17 12:00:00,41.07,41.09,41.03,41.09,324856.0,30.511,30.5259,30.4813,30.5259,324856.0
2015-06-17 12:30:00,41.09,41.09,40.98,41.0,334328.0,30.5259,30.5259,30.4442,30.459,334328.0
2015-06-17 13:00:00,41.0,41.05,40.98,41.03,292616.0,30.459,30.4962,30.4442,30.4813,292616.0
2015-06-17 13:30:00,41.03,41.13,41.03,41.13,262742.0,30.4813,30.5556,30.4813,30.5556,262742.0
2015-06-17 14:00:00,41.11,41.53,41.0,41.29,3049842.0,30.5408,30.8528,30.459,30.6745,3049842.0
2015-06-17 14:30:00,41.29,41.66,41.28,41.58,1233552.0,30.6745,30.9494,30.6671,30.8899,1233552.0
2015-06-17 15:00:00,41.59,41.65,41.51,41.64,1502547.0,30.8974,30.9419,30.8379,30.9345,1502547.0
2015-06-17 15:30:00,41.64,41.64,41.48,41.48,2974347.0,30.9345,30.9345,30.8156,30.8156,2974347.0
2015-06-18 09:30:00,41.71,41.8,41.66,41.75,814703.0,30.9865,31.0534,30.9494,31.0162,814703.0
2015-06-18 10:00:00,41.75,41.82,41.73,41.73,692101.0,31.0162,31.0682,31.0014,31.0014,692101.0
2015-06-18 10:30:00,41.73,41.81,41.71,41.8,634851.0,31.0014,31.0608,30.9865,31.0534,634851.0
2015-06-18 11:00:00,41.81,41.9,41.8,41.89,1857983.0,31.0608,31.1277,31.0534,31.1202,1857983.0
2015-06-18 11:30:00,41.89,41.9,41.84,41.85,580022.0,31.1202,31.1277,31.0831,31.0905,580022.0
2015-06-18 12:00:00,41.85,41.94,41.83,41.91,568274.0,31.0905,31.1574,31.0757,31.1351,568274.0
2015-06-18 12:30:00,41.91,41.96,41.82,41.82,745949.0,31.1351,31.1722,31.0682,31.0682,745949.0
2015-06-18 13:00:00,41.82,41.86,41.81,41.84,4262486.0,31.0682,31.0979,31.0608,31.0831,4262486.0
2015-06-18 13:30:00,41.83,41.84,41.79,41.83,1434047.0,31.0757,31.0831,31.0459,31.0757,1434047.0
2015-06-18 14:00:00,41.83,41.88,41.82,41.86,714507.0,31.0757,31.1128,31.0682,31.0979,714507.0
2015-06-18 14:30:00,41.87,41.93,41.86,41.91,1955387.0,31.1054,31.1499,31.0979,31.1351,1955387.0
2015-06-18 15:00:00,41.91,41.95,41.88,41.95,779093.0,31.1351,31.1648,31.1128,31.1648,779093.0
2015-06-18 15:30:00,41.95,41.95,41.82,41.86,2053906.0,31.1648,31.1648,31.0682,31.0979,2053906.0
2015-06-19 09:30:00,41.63,41.66,41.55,41.63,876376.0,30.9271,30.9494,30.8676,30.9271,876376.0
2015-06-19 10:00:00,41.63,41.73,41.63,41.71,703814.0,30.9271,31.0014,30.9271,30.9865,703814.0
2015-06-19 10:30:00,41.71,41.71,41.64,41.68,570522.0,30.9865,30.9865,30.9345,30.9642,570522.0
2015-06-19 11:00:00,41.69,41.69,41.64,41.65,304380.0,30.9716,30.9716,30.9345,30.9419,304380.0
2015-06-19 11:30:00,41.65,41.72,41.64,41.7,3029436.0,30.9419,30.9939,30.9345,30.9791,3029436.0
2015-06-19 12:00:00,41.7,41.71,41.65,41.7,4057890.0,30.9791,30.9865,30.9419,30.9791,4057890.0
2015-06-19 12:30:00,41.69,41.72,41.68,41.69,280344.0,30.9716,30.9939,30.9642,30.9716,280344.0
2015-06-19 13:00:00,41.7,41.71,41.69,41.7,228198.0,30.9791,30.9865,30.9716,30.9791,228198.0
2015-06-19 13:30:00,41.71,41.73,41.7,41.72,1684123.0,30.9865,31.0014,30.9791,30.9939,1684123.0
2015-06-19 14:00:00,41.71,41.72,41.67,41.68,1017209.0,30.9865,30.9939,30.9568,30.9642,1017209.0
2015-06-19 14:30:00,41.68,41.69,41.6,41.6,1153973.0,30.9642,30.9716,30.9048,30.9048,1153973.0
2015-06-19 15:00:00,41.6,41.61,41.54,41.55,476450.0,30.9048,30.9122,30.8602,30.8676,476450.0
2015-06-19 15:30:00,41.54,41.57,41.48,41.49,2030381.0,30.8602,30.8825,30.8156,30.8231,2030381.0
2015-06-22 09:30:00,42.06,42.12,41.98,42.05,1026861.0,31.2465,31.2911,31.1871,31.2391,1026861.0
2015-06-22 10:00:00,42.06,42.06,41.99,42.04,841175.0,31.2465,31.2465,31.1945,31.2317,841175.0
2015-06-22 10:30:00,42.04,42.13,42.03,42.09,580117.0,31.2317,31.2985,31.2242,31.2688,580117.0
2015-06-22 11:00:00,42.09,42.14,42.07,42.11,486531.0,31.2688,31.306,31.254,31.2837,486531.0
2015-06-22 11:30:00,42.11,42.11,42.06,42.06,821958.0,31.2837,31.2837,31.2465,31.2465,821958.0
2015-06-22 12:00:00,42.07,42.09,42.02,42.03,486922.0,31.254,31.2688,31.2168,31.2242,486922.0
2015-06-22 12:30:00,42.04,42.08,42.02,42.07,174119.0,31.2317,31.2614,31.2168,31.254,174119.0
2015-06-22 13:00:00,42.08,42.09,42.03,42.04,366872.0,31.2614,31.2688,31.2242,31.2317,366872.0
2015-06-22 13:30:00,42.04,42.05,42.01,42.04,374166.0,31.2317,31.2391,31.2094,31.2317,374166.0
2015-06-22 14:00:00,42.05,42.06,42.02,42.02,238202.0,31.2391,31.2465,31.2168,31.2168,238202.0
2015-06-22 14:30:00,42.03,42.05,42.01,42.02,365996.0,31.2242,31.2391,31.2094,31.2168,365996.0
2015-06-22 15:00:00,42.02,42.07,42.01,42.06,1575794.0,31.2168,31.254,31.2094,31.2465,1575794.0
2015-06-22 15:30:00,42.06,42.06,42.0,42.02,2791974.0,31.2465,31.2465,31.2019,31.2168,2791974.0
2015-06-23 09:30:00,42.24,42.3,42.19,42.29,832300.0,31.3802,31.4248,31.3431,31.4174,832300.0
2015-06-23 10:00:00,42.29,42.37,42.25,42.35,1294500.0,31.4174,31.4768,31.3877,31.462,1294500.0
2015-06-23 10:30:00,42.35,42.37,42.33,42.34,926991.0,31.462,31.4768,31.4471,31.4545,926991.0
2015-06-23 11:00:00,42.33,42.36,42.32,42.35,549724.0,31.4471,31.4694,31.4397,31.462,549724.0
2015-06-23 11:30:00,42.35,42.37,42.34,42.36,467164.0,31.462,31.4768,31.4545,31.4694,467164.0
2015-06-23 12:00:00,42.35,42.36,42.3,42.33,198719.0,31.462,31.4694,31.4248,31.4471,198719.0
2015-06-23 12:30:00,42.32,42.34,42.3,42.32,335839.0,31.4397,31.4545,31.4248,31.4397,335839.0
2015-06-23 13:00:00,42.33,42.36,42.32,42.36,158626.0,31.4471,31.4694,31.4397,31.4694,158626.0
2015-06-23 13:30:00,42.35,42.38,42.34,42.36,251168.0,31.462,31.4843,31.4545,31.4694,251168.0
2015-06-23 14:00:00,42.35,42.38,42.35,42.37,227218.0,31.462,31.4843,31.462,31.4768,227218.0
2015-06-23 14:30:00,42.36,42.42,42.36,42.4,520645.0,31.4694,31.514,31.4694,31.4991,520645.0
2015-06-23 15:00:00,42.4,42.41,42.39,42.41,508670.0,31.4991,31.5065,31.4917,31.5065,508670.0
2015-06-23 15:30:00,42.41,42.43,42.38,42.41,834244.0,31.5065,31.5214,31.4843,31.5065,834244.0
2015-06-24 09:30:00,42.39,42.49,42.32,42.48,962190.0,31.4917,31.566,31.4397,31.5585,962190.0
2015-06-24 10:00:00,42.49,42.5,42.44,42.47,380545.0,31.566,31.5734,31.5288,31.5511,380545.0
2015-06-24 10:30:00,42.47,42.49,42.42,42.43,353432.0,31.5511,31.566,31.514,31.5214,353432.0
2015-06-24 11:00:00,42.43,42.43,42.35,42.35,226864.0,31.5214,31.5214,31.462,31.462,226864.0
2015-06-24 11:30:00,42.36,42.36,42.32,42.32,245031.0,31.4694,31.4694,31.4397,31.4397,245031.0
2015-06-24 12:00:00,42.33,42.36,42.28,42.33,1699453.0,31.4471,31.4694,31.41,31.4471,1699453.0
2015-06-24 12:30:00,42.33,42.34,42.31,42.34,393935.0,31.4471,31.4545,31.4322,31.4545,393935.0
2015-06-24 13:00:00,42.34,42.35,42.22,42.22,1419711.0,31.4545,31.462,31.3654,31.3654,1419711.0
2015-06-24 13:30:00,42.22,42.23,42.16,42.22,550151.0,31.3654,31.3728,31.3208,31.3654,550151.0
2015-06-24 14:00:00,42.22,42.24,42.15,42.18,471748.0,31.3654,31.3802,31.3134,31.3357,471748.0
2015-06-24 14:30:00,42.17,42.21,42.16,42.2,428609.0,31.3282,31.358,31.3208,31.3505,428609.0
2015-06-24 15:00:00,42.19,42.27,42.17,42.25,769658.0,31.3431,31.4025,31.3282,31.3877,769658.0
2015-06-24 15:30:00,42.25,42.27,42.18,42.18,1920947.0,31.3877,31.4025,31.3357,31.3357,1920947.0
2015-06-25 09:30:00,42.3,42.3,42.11,42.19,1820756.0,31.4248,31.4248,31.2837,31.3431,1820756.0
2015-06-25 10:00:00,42.19,42.2,42.15,42.18,1202665.0,31.3431,31.3505,31.3134,31.3357,1202665.0
2015-06-25 10:30:00,42.18,42.19,42.1,42.12,800501.0,31.3357,31.3431,31.2762,31.2911,800501.0
2015-06-25 11:00:00,42.12,42.14,42.1,42.11,516939.0,31.2911,31.306,31.2762,31.2837,516939.0
2015-06-25 11:30:00,42.12,42.14,42.1,42.13,637049.0,31.2911,31.306,31.2762,31.2985,637049.0
2015-06-25 12:00:00,42.12,42.13,42.08,42.11,344182.0,31.2911,31.2985,31.2614,31.2837,344182.0
2015-06-25 12:30:00,42.1,42.1,42.06,42.08,257973.0,31.2762,31.2762,31.2465,31.2614,257973.0
2015-06-25 13:00:00,42.09,42.12,42.08,42.08,326076.0,31.2688,31.2911,31.2614,31.2614,326076.0
2015-06-25 13:30:00,42.08,42.1,42.07,42.08,649424.0,31.2614,31.2762,31.254,31.2614,649424.0
2015-06-25 14:00:00,42.08,42.08,42.03,42.04,541894.0,31.2614,31.2614,31.2242,31.2317,541894.0
2015-06-25 14:30:00,42.03,42.08,42.03,42.06,319922.0,31.2242,31.2614,31.2242,31.2465,319922.0
2015-06-25 15:00:00,42.07,42.09,42.05,42.06,501172.0,31.254,31.2688,31.2391,31.2465,501172.0
2015-06-25 15:30:00,42.07,42.08,41.99,42.01,1674338.0,31.254,31.2614,31.1945,31.2094,1674338.0
2015-06-26 09:30:00,41.29,41.4,41.24,41.38,818159.0,30.9615,31.044,30.924,31.029,818159.0
2015-06-26 10:00:00,41.39,41.46,41.38,41.45,1361418.0,31.0365,31.089,31.029,31.0815,1361418.0
2015-06-26 10:30:00,41.45,41.46,41.34,41.34,334430.0,31.0815,31.089,30.999,30.999,334430.0
2015-06-26 11:00:00,41.35,41.44,41.34,41.44,1126635.0,31.0065,31.074,30.999,31.074,1126635.0
2015-06-26 11:30:00,41.43,41.44,41.4,41.43,542814.0,31.0665,31.074,31.044,31.0665,542814.0
2015-06-26 12:00:00,41.44,41.45,41.41,41.41,374431.0,31.074,31.0815,31.0515,31.0515,374431.0
2015-06-26 12:30:00,41.41,41.42,41.3,41.31,267336.0,31.0515,31.059,30.969,30.9765,267336.0
2015-06-26 13:00:00,41.31,41.34,41.21,41.24,840614.0,30.9765,30.999,30.9015,30.924,840614.0
2015-06-26 13:30:00,41.24,41.24,41.2,41.22,342298.0,30.924,30.924,30.894,30.909,342298.0
2015-06-26 14:00:00,41.22,41.26,41.21,41.26,257973.0,30.909,30.939,30.9015,30.939,257973.0
2015-06-26 14:30:00,41.26,41.3,41.23,41.26,401803.0,30.939,30.969,30.9165,30.939,401803.0
2015-06-26 15:00:00,41.26,41.34,41.25,41.29,275154.0,30.939,30.999,30.9315,30.9615,275154.0
2015-06-26 15:30:00,41.3,41.3,41.23,41.24,788863.0,30.969,30.969,30.9165,30.924,788863.0
2015-06-29 09:30:00,40.61,40.74,40.53,40.66,4719469.0,30.4516,30.5491,30.3916,30.4891,4719469.0
2015-06-29 10:00:00,40.66,40.75,40.62,40.63,1223166.0,30.4891,30.5566,30.4591,30.4666,1223166.0
2015-06-29 10:30:00,40.63,40.69,40.6,40.61,1882269.0,30.4666,30.5116,30.4441,30.4516,1882269.0
2015-06-29 11:00:00,40.61,40.61,40.53,40.55,1382347.0,30.4516,30.4516,30.3916,30.4066,1382347.0
2015-06-29 11:30:00,40.55,40.56,40.48,40.49,1137906.0,30.4066,30.4141,30.3541,30.3616,1137906.0
2015-06-29 12:00:00,40.5,40.52,40.45,40.48,963900.0,30.3691,30.3841,30.3316,30.3541,963900.0
2015-06-29 12:30:00,40.48,40.51,40.47,40.5,664193.0,30.3541,30.3766,30.3466,30.3691,664193.0
2015-06-29 13:00:00,40.5,40.52,40.46,40.5,695416.0,30.3691,30.3841,30.3391,30.3691,695416.0
2015-06-29 13:30:00,40.5,40.56,40.49,40.51,668233.0,30.3691,30.4141,30.3616,30.3766,668233.0
2015-06-29 14:00:00,40.51,40.53,40.48,40.51,1517101.0,30.3766,30.3916,30.3541,30.3766,1517101.0
2015-06-29 14:30:00,40.51,40.55,40.46,40.52,795711.0,30.3766,30.4066,30.3391,30.3841,795711.0
2015-06-29 15:00:00,40.51,40.54,40.46,40.48,865275.0,30.3766,30.3991,30.3391,30.3541,865275.0
2015-06-29 15:30:00,40.48,40.49,40.32,40.34,1895420.0,30.3541,30.3616,30.2342,30.2492,1895420.0
2015-06-30 09:30:00,41.11,41.11,40.9,40.91,2882869.0,30.8266,30.8266,30.6691,30.6766,2882869.0
2015-06-30 10:00:00,40.9,40.96,40.86,40.94,1895310.0,30.6691,30.7141,30.6391,30.6991,1895310.0
2015-06-30 10:30:00,40.94,40.94,40.85,40.88,1359759.0,30.6991,30.6991,30.6316,30.6541,1359759.0
2015-06-30 11:00:00,40.89,40.93,40.83,40.83,1312328.0,30.6616,30.6916,30.6166,30.6166,1312328.0
2015-06-30 11:30:00,40.84,40.85,40.76,40.77,1026867.0,30.6241,30.6316,30.5641,30.5716,1026867.0
2015-06-30 12:00:00,40.77,40.83,40.76,40.77,994689.0,30.5716,30.6166,30.5641,30.5716,994689.0
2015-06-30 12:30:00,40.77,40.86,40.75,40.86,740415.0,30.5716,30.6391,30.5566,30.6391,740415.0
2015-06-30 13:00:00,40.85,40.88,40.81,40.87,1065218.0,30.6316,30.6541,30.6016,30.6466,1065218.0
2015-06-30 13:30:00,40.87,41.03,40.86,41.0,2667737.0,30.6466,30.7666,30.6391,30.7441,2667737.0
2015-06-30 14:00:00,41.0,41.08,40.94,40.96,769208.0,30.7441,30.8041,30.6991,30.7141,769208.0
2015-06-30 14:30:00,40.97,40.99,40.87,40.88,660320.0,30.7216,30.7366,30.6466,30.6541,660320.0
2015-06-30 15:00:00,40.88,40.9,40.82,40.84,862798.0,30.6541,30.6691,30.6091,30.6241,862798.0
2015-06-30 15:30:00,40.84,40.95,40.84,40.91,2804150.0,30.6241,30.7066,30.6241,30.6766,2804150.0
2015-07-01 09:30:00,41.07,41.14,41.01,41.09,3290507.0,30.7966,30.849,30.7516,30.8116,3290507.0
2015-07-01 10:00:00,41.09,41.13,41.06,41.1,1349084.0,30.8116,30.8415,30.7891,30.8191,1349084.0
2015-07-01 10:30:00,41.11,41.12,40.93,40.98,717069.0,30.8266,30.834,30.6916,30.7291,717069.0
2015-07-01 11:00:00,40.99,41.0,40.95,40.98,618777.0,30.7366,30.7441,30.7066,30.7291,618777.0
2015-07-01 11:30:00,40.98,40.99,40.87,40.87,327340.0,30.7291,30.7366,30.6466,30.6466,327340.0
2015-07-01 12:00:00,40.87,40.89,40.83,40.86,249593.0,30.6466,30.6616,30.6166,30.6391,249593.0
2015-07-01 12:30:00,40.86,40.87,40.78,40.79,284203.0,30.6391,30.6466,30.5791,30.5866,284203.0
2015-07-01 13:00:00,40.79,40.83,40.76,40.77,918445.0,30.5866,30.6166,30.5641,30.5716,918445.0
2015-07-01 13:30:00,40.77,40.85,40.77,40.77,586250.0,30.5716,30.6316,30.5716,30.5716,586250.0
2015-07-01 14:00:00,40.76,40.82,40.76,40.79,572840.0,30.5641,30.6091,30.5641,30.5866,572840.0
2015-07-01 14:30:00,40.79,40.81,40.76,40.77,1115190.0,30.5866,30.6016,30.5641,30.5716,1115190.0
2015-07-01 15:00:00,40.78,40.84,40.77,40.82,1478442.0,30.5791,30.6241,30.5716,30.6091,1478442.0
2015-07-01 15:30:00,40.82,40.91,40.78,40.91,3469241.0,30.6091,30.6766,30.5791,30.6766,3469241.0
2015-07-02 09:30:00,41.12,41.29,41.1,41.23,2089578.0,30.834,30.9615,30.8191,30.9165,2089578.0
2015-07-02 10:00:00,41.24,41.28,41.14,41.16,1396886.0,30.924,30.954,30.849,30.864,1396886.0
2015-07-02 10:30:00,41.15,41.17,41.11,41.14,755019.0,30.8565,30.8715,30.8266,30.849,755019.0
2015-07-02 11:00:00,41.14,41.15,41.09,41.09,357702.0,30.849,30.8565,30.8116,30.8116,357702.0
2015-07-02 11:30:00,41.1,41.13,41.05,41.08,184713.0,30.8191,30.8415,30.7816,30.8041,184713.0
2015-07-02 12:00:00,41.07,41.11,41.0,41.02,595540.0,30.7966,30.8266,30.7441,30.7591,595540.0
2015-07-02 12:30:00,41.01,41.07,41.01,41.04,221251.0,30.7516,30.7966,30.7516,30.7741,221251.0
2015-07-02 13:00:00,41.04,41.06,41.02,41.06,211593.0,30.7741,30.7891,30.7591,30.7891,211593.0
2015-07-02 13:30:00,41.06,41.09,41.04,41.05,373544.0,30.7891,30.8116,30.7741,30.7816,373544.0
2015-07-02 14:00:00,41.04,41.08,41.04,41.05,661384.0,30.7741,30.8041,30.7741,30.7816,661384.0
2015-07-02 14:30:00,41.05,41.08,41.01,41.06,237414.0,30.7816,30.8041,30.7516,30.7891,237414.0
2015-07-02 15:00:00,41.06,41.1,41.02,41.1,425093.0,30.7891,30.8191,30.7591,30.8191,425093.0
2015-07-02 15:30:00,41.09,41.11,41.04,41.08,723739.0,30.8116,30.8266,30.7741,30.8041,723739.0
2015-07-06 09:30:00,40.0,40.06,39.9,40.05,1812714.0,29.9942,30.0392,29.9192,30.0317,1812714.0
2015-07-06 10:00:00,40.05,40.19,40.04,40.12,916910.0,30.0317,30.1367,30.0242,30.0842,916910.0
2015-07-06 10:30:00,40.12,40.25,40.11,40.21,601768.0,30.0842,30.1817,30.0767,30.1517,601768.0
2015-07-06 11:00:00,40.21,40.22,40.09,40.1,443828.0,30.1517,30.1592,30.0617,30.0692,443828.0
2015-07-06 11:30:00,40.11,40.12,40.05,40.08,492922.0,30.0767,30.0842,30.0317,30.0542,492922.0
2015-07-06 12:00:00,40.08,40.1,40.04,40.07,444340.0,30.0542,30.0692,30.0242,30.0467,444340.0
2015-07-06 12:30:00,40.07,40.07,40.0,40.05,422232.0,30.0467,30.0467,29.9942,30.0317,422232.0
2015-07-06 13:00:00,40.05,40.08,39.96,39.97,839460.0,30.0317,30.0542,29.9642,29.9717,839460.0
2015-07-06 13:30:00,39.97,39.98,39.86,39.86,2552629.0,29.9717,29.9792,29.8892,29.8892,2552629.0
2015-07-06 14:00:00,39.87,39.87,39.79,39.79,809661.0,29.8967,29.8967,29.8367,29.8367,809661.0
2015-07-06 14:30:00,39.79,39.83,39.75,39.79,649165.0,29.8367,29.8667,29.8067,29.8367,649165.0
2015-07-06 15:00:00,39.79,39.85,39.77,39.82,1068961.0,29.8367,29.8817,29.8217,29.8592,1068961.0
2015-07-06 15:30:00,39.82,39.91,39.82,39.91,3000872.0,29.8592,29.9267,29.8592,29.9267,3000872.0
2015-07-07 09:30:00,39.13,39.15,38.96,38.97,2568827.0,29.3418,29.3568,29.2144,29.2219,2568827.0
2015-07-07 10:00:00,38.97,38.97,38.69,38.69,2305299.0,29.2219,29.2219,29.0119,29.0119,2305299.0
2015-07-07 10:30:00,38.69,38.69,38.54,38.63,1924131.0,29.0119,29.0119,28.8994,28.9669,1924131.0
2015-07-07 11:00:00,38.63,38.68,38.55,38.63,1432894.0,28.9669,29.0044,28.9069,28.9669,1432894.0
2015-07-07 11:30:00,38.63,38.85,38.6,38.82,984762.0,28.9669,29.1319,28.9444,29.1094,984762.0
2015-07-07 12:00:00,38.82,38.84,38.78,38.84,710648.0,29.1094,29.1244,29.0794,29.1244,710648.0
2015-07-07 12:30:00,38.83,39.01,38.83,38.97,714738.0,29.1169,29.2519,29.1169,29.2219,714738.0
2015-07-07 13:00:00,38.97,39.03,38.86,39.02,1041520.0,29.2219,29.2669,29.1394,29.2594,1041520.0
2015-07-07 13:30:00,39.03,39.12,38.96,39.06,1089322.0,29.2669,29.3343,29.2144,29.2893,1089322.0
2015-07-07 14:00:00,39.06,39.09,38.87,38.94,1084477.0,29.2893,29.3118,29.1469,29.1994,1084477.0
2015-07-07 14:30:00,38.94,39.21,38.93,39.2,1014223.0,29.1994,29.4018,29.1919,29.3943,1014223.0
2015-07-07 15:00:00,39.2,39.29,39.11,39.26,1150890.0,29.3943,29.4618,29.3268,29.4393,1150890.0
2015-07-07 15:30:00,39.27,39.36,39.22,39.3,2368138.0,29.4468,29.5143,29.4093,29.4693,2368138.0
2015-07-08 09:30:00,38.18,38.36,38.15,38.26,1973976.0,28.6295,28.7644,28.607,28.6895,1973976.0
2015-07-08 10:00:00,38.25,38.29,38.18,38.25,812399.0,28.682,28.712,28.6295,28.682,812399.0
2015-07-08 10:30:00,38.25,38.35,38.15,38.31,954192.0,28.682,28.7569,28.607,28.727,954192.0
2015-07-08 11:00:00,38.32,38.34,38.25,38.27,2126968.0,28.7345,28.7495,28.682,28.697,2126968.0
2015-07-08 11:30:00,38.27,38.31,38.17,38.21,2298102.0,28.697,28.727,28.622,28.652,2298102.0
2015-07-08 12:00:00,38.2,38.24,38.12,38.18,1124092.0,28.6445,28.6745,28.5845,28.6295,1124092.0
2015-07-08 12:30:00,38.18,38.23,38.1,38.2,903860.0,28.6295,28.667,28.5695,28.6445,903860.0
2015-07-08 13:00:00,38.21,38.21,38.12,38.18,1089172.0,28.652,28.652,28.5845,28.6295,1089172.0
2015-07-08 13:30:00,38.18,38.18,38.1,38.1,647480.0,28.6295,28.6295,28.5695,28.5695,647480.0
2015-07-08 14:00:00,38.1,38.15,38.01,38.02,1526922.0,28.5695,28.607,28.502,28.5095,1526922.0
2015-07-08 14:30:00,38.02,38.03,37.83,37.88,1957900.0,28.5095,28.517,28.367,28.4045,1957900.0
2015-07-08 15:00:00,37.89,38.04,37.87,37.88,2470158.0,28.412,28.5245,28.397,28.4045,2470158.0
2015-07-08 15:30:00,37.89,37.99,37.87,37.88,2914619.0,28.412,28.487,28.397,28.4045,2914619.0
2015-07-09 09:30:00,38.99,39.19,38.98,39.01,2709137.0,29.2369,29.3868,29.2294,29.2519,2709137.0
2015-07-09 10:00:00,39.01,39.06,38.9,38.9,1967575.0,29.2519,29.2893,29.1694,29.1694,1967575.0
2015-07-09 10:30:00,38.9,39.03,38.89,39.01,1207041.0,29.1694,29.2669,29.1619,29.2519,1207041.0
2015-07-09 11:00:00,39.01,39.03,38.92,38.93,747006.0,29.2519,29.2669,29.1844,29.1919,747006.0
2015-07-09 11:30:00,38.93,38.95,38.84,38.84,647568.0,29.1919,29.2069,29.1244,29.1244,647568.0
2015-07-09 12:00:00,38.84,38.89,38.79,38.86,463447.0,29.1244,29.1619,29.0869,29.1394,463447.0
2015-07-09 12:30:00,38.86,38.9,38.81,38.89,425593.0,29.1394,29.1694,29.1019,29.1619,425593.0
2015-07-09 13:00:00,38.88,38.89,38.76,38.79,530318.0,29.1544,29.1619,29.0644,29.0869,530318.0
2015-07-09 13:30:00,38.8,38.84,38.78,38.83,558280.0,29.0944,29.1244,29.0794,29.1169,558280.0
2015-07-09 14:00:00,38.82,38.84,38.74,38.77,1997721.0,29.1094,29.1244,29.0494,29.0719,1997721.0
2015-07-09 14:30:00,38.77,38.8,38.73,38.76,3125626.0,29.0719,29.0944,29.0419,29.0644,3125626.0
2015-07-09 15:00:00,38.76,38.8,38.74,38.75,1351750.0,29.0644,29.0944,29.0494,29.0569,1351750.0
2015-07-09 15:30:00,38.75,38.78,38.63,38.63,2383934.0,29.0569,29.0794,28.9669,28.9669,2383934.0
2015-07-10 09:30:00,39.63,39.63,39.44,39.49,2560287.0,29.7168,29.7168,29.5743,29.6118,2560287.0
2015-07-10 10:00:00,39.49,39.53,39.41,39.44,2643076.0,29.6118,29.6418,29.5518,29.5743,2643076.0
2015-07-10 10:30:00,39.44,39.53,39.4,39.51,1019046.0,29.5743,29.6418,29.5443,29.6268,1019046.0
2015-07-10 11:00:00,39.51,39.57,39.5,39.51,1243223.0,29.6268,29.6718,29.6193,29.6268,1243223.0
2015-07-10 11:30:00,39.51,39.64,39.48,39.57,1000737.0,29.6268,29.7243,29.6043,29.6718,1000737.0
2015-07-10 12:00:00,39.58,39.67,39.56,39.63,667278.0,29.6793,29.7468,29.6643,29.7168,667278.0
2015-07-10 12:30:00,39.64,39.64,39.52,39.6,1213836.0,29.7243,29.7243,29.6343,29.6943,1213836.0
2015-07-10 13:00:00,39.61,39.62,39.53,39.59,672056.0,29.7018,29.7093,29.6418,29.6868,672056.0
2015-07-10 13:30:00,39.6,39.63,39.56,39.62,452145.0,29.6943,29.7168,29.6643,29.7093,452145.0
2015-07-10 14:00:00,39.62,39.71,39.61,39.66,838453.0,29.7093,29.7768,29.7018,29.7393,838453.0
2015-07-10 14:30:00,39.66,39.75,39.65,39.75,738104.0,29.7393,29.8067,29.7318,29.8067,738104.0
2015-07-10 15:00:00,39.75,39.83,39.74,39.79,957811.0,29.8067,29.8667,29.7992,29.8367,957811.0
2015-07-10 15:30:00,39.78,39.79,39.71,39.72,2257274.0,29.8292,29.8367,29.7768,29.7843,2257274.0
2015-07-13 09:30:00,39.96,40.05,39.88,40.05,2919364.0,29.9642,30.0317,29.9042,30.0317,2919364.0
2015-07-13 10:00:00,40.05,40.07,39.98,40.0,1113760.0,30.0317,30.0467,29.9792,29.9942,1113760.0
2015-07-13 10:30:00,40.0,40.06,39.94,39.98,965136.0,29.9942,30.0392,29.9492,29.9792,965136.0
2015-07-13 11:00:00,39.98,40.04,39.94,40.04,942182.0,29.9792,30.0242,29.9492,30.0242,942182.0
2015-07-13 11:30:00,40.04,40.06,39.96,40.0,3465840.0,30.0242,30.0392,29.9642,29.9942,3465840.0
2015-07-13 12:00:00,40.01,40.02,39.95,39.98,697470.0,30.0017,30.0092,29.9567,29.9792,697470.0
2015-07-13 12:30:00,39.97,40.02,39.97,39.98,643135.0,29.9717,30.0092,29.9717,29.9792,643135.0
2015-07-13 13:00:00,39.99,40.01,39.96,39.97,320097.0,29.9867,30.0017,29.9642,29.9717,320097.0
2015-07-13 13:30:00,39.97,39.99,39.94,39.96,458279.0,29.9717,29.9867,29.9492,29.9642,458279.0
2015-07-13 14:00:00,39.96,40.03,39.96,40.01,600798.0,29.9642,30.0167,29.9642,30.0017,600798.0
2015-07-13 14:30:00,40.01,40.03,39.94,39.97,2320044.0,30.0017,30.0167,29.9492,29.9717,2320044.0
2015-07-13 15:00:00,39.97,40.0,39.94,39.99,1948676.0,29.9717,29.9942,29.9492,29.9867,1948676.0
2015-07-13 15:30:00,39.99,40.02,39.96,39.98,2224286.0,29.9867,30.0092,29.9642,29.9792,2224286.0
2015-07-14 09:30:00,39.9,39.93,39.79,39.9,1429347.0,29.9192,29.9417,29.8367,29.9192,1429347.0
2015-07-14 10:00:00,39.9,39.95,39.88,39.94,433756.0,29.9192,29.9567,29.9042,29.9492,433756.0
2015-07-14 10:30:00,39.94,39.99,39.93,39.98,763444.0,29.9492,29.9867,29.9417,29.9792,763444.0
2015-07-14 11:00:00,39.97,40.06,39.97,40.05,411926.0,29.9717,30.0392,29.9717,30.0317,411926.0
2015-07-14 11:30:00,40.05,40.09,40.05,40.07,389529.0,30.0317,30.0617,30.0317,30.0467,389529.0
2015-07-14 12:00:00,40.08,40.1,40.04,40.07,521814.0,30.0542,30.0692,30.0242,30.0467,521814.0
2015-07-14 12:30:00,40.07,40.08,40.01,40.04,458817.0,30.0467,30.0542,30.0017,30.0242,458817.0
2015-07-14 13:00:00,40.04,40.09,40.03,40.08,1042940.0,30.0242,30.0617,30.0167,30.0542,1042940.0
2015-07-14 13:30:00,40.08,40.08,40.02,40.05,590330.0,30.0542,30.0542,30.0092,30.0317,590330.0
2015-07-14 14:00:00,40.05,40.06,40.03,40.05,560992.0,30.0317,30.0392,30.0167,30.0317,560992.0
2015-07-14 14:30:00,40.05,40.09,40.03,40.08,705594.0,30.0317,30.0617,30.0167,30.0542,705594.0
2015-07-14 15:00:00,40.08,40.12,40.07,40.1,642235.0,30.0542,30.0842,30.0467,30.0692,642235.0
2015-07-14 15:30:00,40.11,40.12,40.08,40.08,1360386.0,30.0767,30.0842,30.0542,30.0542,1360386.0
2015-07-15 09:30:00,39.85,39.89,39.73,39.78,1589763.0,29.8817,29.9117,29.7918,29.8292,1589763.0
2015-07-15 10:00:00,39.78,39.82,39.72,39.75,1112432.0,29.8292,29.8592,29.7843,29.8067,1112432.0
2015-07-15 10:30:00,39.75,39.84,39.73,39.78,522716.0,29.8067,29.8742,29.7918,29.8292,522716.0
2015-07-15 11:00:00,39.78,39.81,39.73,39.75,614061.0,29.8292,29.8517,29.7918,29.8067,614061.0
2015-07-15 11:30:00,39.75,39.78,39.66,39.67,582211.0,29.8067,29.8292,29.7393,29.7468,582211.0
2015-07-15 12:00:00,39.68,39.74,39.67,39.74,422617.0,29.7543,29.7992,29.7468,29.7992,422617.0
2015-07-15 12:30:00,39.74,39.76,39.71,39.73,332075.0,29.7992,29.8142,29.7768,29.7918,332075.0
2015-07-15 13:00:00,39.74,39.8,39.72,39.75,418262.0,29.7992,29.8442,29.7843,29.8067,418262.0
2015-07-15 13:30:00,39.75,39.77,39.71,39.72,580799.0,29.8067,29.8217,29.7768,29.7843,580799.0
2015-07-15 14:00:00,39.73,39.75,39.71,39.74,510150.0,29.7918,29.8067,29.7768,29.7992,510150.0
2015-07-15 14:30:00,39.74,39.75,39.57,39.62,773919.0,29.7992,29.8067,29.6718,29.7093,773919.0
2015-07-15 15:00:00,39.62,39.67,39.58,39.62,720105.0,29.7093,29.7468,29.6793,29.7093,720105.0
2015-07-15 15:30:00,39.63,39.67,39.58,39.59,2409342.0,29.7168,29.7468,29.6793,29.6868,2409342.0
2015-07-16 09:30:00,40.01,40.04,39.91,40.0,1431299.0,30.0017,30.0242,29.9267,29.9942,1431299.0
2015-07-16 10:00:00,39.99,40.04,39.98,40.04,425636.0,29.9867,30.0242,29.9792,30.0242,425636.0
2015-07-16 10:30:00,40.04,40.06,40.0,40.05,463313.0,30.0242,30.0392,29.9942,30.0317,463313.0
2015-07-16 11:00:00,40.05,40.09,40.04,40.07,309174.0,30.0317,30.0617,30.0242,30.0467,309174.0
2015-07-16 11:30:00,40.07,40.12,40.06,40.09,499319.0,30.0467,30.0842,30.0392,30.0617,499319.0
2015-07-16 12:00:00,40.09,40.11,40.06,40.06,489486.0,30.0617,30.0767,30.0392,30.0392,489486.0
2015-07-16 12:30:00,40.06,40.07,39.99,40.0,859386.0,30.0392,30.0467,29.9867,29.9942,859386.0
2015-07-16 13:00:00,39.99,40.01,39.97,40.0,371603.0,29.9867,30.0017,29.9717,29.9942,371603.0
2015-07-16 13:30:00,40.01,40.01,39.93,39.94,244176.0,30.0017,30.0017,29.9417,29.9492,244176.0
2015-07-16 14:00:00,39.94,40.01,39.94,40.0,336585.0,29.9492,30.0017,29.9492,29.9942,336585.0
2015-07-16 14:30:00,39.99,40.07,39.99,40.05,277154.0,29.9867,30.0467,29.9867,30.0317,277154.0
2015-07-16 15:00:00,40.05,40.12,40.04,40.09,495741.0,30.0317,30.0842,30.0242,30.0617,495741.0
2015-07-16 15:30:00,40.09,40.11,40.05,40.05,1019152.0,30.0617,30.0767,30.0317,30.0317,1019152.0
2015-07-17 09:30:00,40.16,40.21,40.09,40.13,1755392.0,30.1142,30.1517,30.0617,30.0917,1755392.0
2015-07-17 10:00:00,40.12,40.13,40.03,40.05,1348145.0,30.0842,30.0917,30.0167,30.0317,1348145.0
2015-07-17 10:30:00,40.05,40.06,40.0,40.04,613094.0,30.0317,30.0392,29.9942,30.0242,613094.0
2015-07-17 11:00:00,40.04,40.05,40.01,40.02,422155.0,30.0242,30.0317,30.0017,30.0092,422155.0
2015-07-17 11:30:00,40.02,40.05,40.0,40.02,333602.0,30.0092,30.0317,29.9942,30.0092,333602.0
2015-07-17 12:00:00,40.03,40.06,40.01,40.05,238440.0,30.0167,30.0392,30.0017,30.0317,238440.0
2015-07-17 12:30:00,40.06,40.07,40.03,40.05,266050.0,30.0392,30.0467,30.0167,30.0317,266050.0
2015-07-17 13:00:00,40.05,40.05,40.03,40.05,377385.0,30.0317,30.0317,30.0167,30.0317,377385.0
2015-07-17 13:30:00,40.05,40.05,40.02,40.02,352074.0,30.0317,30.0317,30.0092,30.0092,352074.0
2015-07-17 14:00:00,40.02,40.09,40.02,40.09,508351.0,30.0092,30.0617,30.0092,30.0617,508351.0
2015-07-17 14:30:00,40.09,40.1,40.08,40.09,349234.0,30.0617,30.0692,30.0542,30.0617,349234.0
2015-07-17 15:00:00,40.09,40.1,40.05,40.08,410021.0,30.0617,30.0692,30.0317,30.0542,410021.0
2015-07-17 15:30:00,40.08,40.09,40.02,40.05,1153572.0,30.0542,30.0617,30.0092,30.0317,1153572.0
2015-07-20 09:30:00,39.79,39.8,39.55,39.57,2557567.0,29.8367,29.8442,29.6568,29.6718,2557567.0
2015-07-20 10:00:00,39.57,39.69,39.54,39.67,1027822.0,29.6718,29.7618,29.6493,29.7468,1027822.0
2015-07-20 10:30:00,39.66,39.81,39.65,39.8,857831.0,29.7393,29.8517,29.7318,29.8442,857831.0
2015-07-20 11:00:00,39.8,39.85,39.8,39.82,600038.0,29.8442,29.8817,29.8442,29.8592,600038.0
2015-07-20 11:30:00,39.83,39.88,39.81,39.88,1016780.0,29.8667,29.9042,29.8517,29.9042,1016780.0
2015-07-20 12:00:00,39.87,39.89,39.82,39.83,679260.0,29.8967,29.9117,29.8592,29.8667,679260.0
2015-07-20 12:30:00,39.83,39.88,39.83,39.85,384080.0,29.8667,29.9042,29.8667,29.8817,384080.0
2015-07-20 13:00:00,39.85,39.86,39.82,39.84,220124.0,29.8817,29.8892,29.8592,29.8742,220124.0
2015-07-20 13:30:00,39.84,39.85,39.81,39.82,348692.0,29.8742,29.8817,29.8517,29.8592,348692.0
2015-07-20 14:00:00,39.82,39.89,39.81,39.88,326262.0,29.8592,29.9117,29.8517,29.9042,326262.0
2015-07-20 14:30:00,39.88,39.88,39.83,39.84,238599.0,29.9042,29.9042,29.8667,29.8742,238599.0
2015-07-20 15:00:00,39.84,39.86,39.81,39.83,368172.0,29.8742,29.8892,29.8517,29.8667,368172.0
2015-07-20 15:30:00,39.82,39.85,39.77,39.81,869204.0,29.8592,29.8817,29.8217,29.8517,869204.0
2015-07-21 09:30:00,39.9,39.99,39.89,39.98,1066473.0,29.9192,29.9867,29.9117,29.9792,1066473.0
2015-07-21 10:00:00,39.99,40.03,39.96,40.01,1117524.0,29.9867,30.0167,29.9642,30.0017,1117524.0
2015-07-21 10:30:00,40.0,40.01,39.89,39.92,720285.0,29.9942,30.0017,29.9117,29.9342,720285.0
2015-07-21 11:00:00,39.92,39.94,39.87,39.88,476702.0,29.9342,29.9492,29.8967,29.9042,476702.0
2015-07-21 11:30:00,39.88,39.94,39.87,39.93,964643.0,29.9042,29.9492,29.8967,29.9417,964643.0
2015-07-21 12:00:00,39.93,39.96,39.91,39.92,442728.0,29.9417,29.9642,29.9267,29.9342,442728.0
2015-07-21 12:30:00,39.93,39.94,39.88,39.9,248074.0,29.9417,29.9492,29.9042,29.9192,248074.0
2015-07-21 13:00:00,39.9,39.91,39.85,39.87,461955.0,29.9192,29.9267,29.8817,29.8967,461955.0
2015-07-21 13:30:00,39.87,39.88,39.84,39.84,483519.0,29.8967,29.9042,29.8742,29.8742,483519.0
2015-07-21 14:00:00,39.84,39.87,39.79,39.87,498600.0,29.8742,29.8967,29.8367,29.8967,498600.0
2015-07-21 14:30:00,39.86,39.87,39.82,39.84,409713.0,29.8892,29.8967,29.8592,29.8742,409713.0
2015-07-21 15:00:00,39.84,39.86,39.8,39.82,498081.0,29.8742,29.8892,29.8442,29.8592,498081.0
2015-07-21 15:30:00,39.83,39.87,39.81,39.82,1148511.0,29.8667,29.8967,29.8517,29.8592,1148511.0
2015-07-22 09:30:00,39.46,39.52,39.39,39.49,1439549.0,29.5893,29.6343,29.5368,29.6118,1439549.0
2015-07-22 10:00:00,39.48,39.48,39.42,39.43,695355.0,29.6043,29.6043,29.5593,29.5668,695355.0
2015-07-22 10:30:00,39.43,39.44,39.35,39.43,808508.0,29.5668,29.5743,29.5068,29.5668,808508.0
2015-07-22 11:00:00,39.43,39.44,39.33,39.35,732894.0,29.5668,29.5743,29.4918,29.5068,732894.0
2015-07-22 11:30:00,39.36,39.38,39.31,39.35,291141.0,29.5143,29.5293,29.4768,29.5068,291141.0
2015-07-22 12:00:00,39.34,39.38,39.3,39.33,316120.0,29.4993,29.5293,29.4693,29.4918,316120.0
2015-07-22 12:30:00,39.32,39.35,39.31,39.33,682754.0,29.4843,29.5068,29.4768,29.4918,682754.0
2015-07-22 13:00:00,39.33,39.34,39.3,39.3,352334.0,29.4918,29.4993,29.4693,29.4693,352334.0
2015-07-22 13:30:00,39.3,39.31,39.25,39.28,611866.0,29.4693,29.4768,29.4318,29.4543,611866.0
2015-07-22 14:00:00,39.29,39.32,39.26,39.3,710497.0,29.4618,29.4843,29.4393,29.4693,710497.0
2015-07-22 14:30:00,39.3,39.32,39.29,39.31,404953.0,29.4693,29.4843,29.4618,29.4768,404953.0
2015-07-22 15:00:00,39.31,39.31,39.24,39.26,775136.0,29.4768,29.4768,29.4243,29.4393,775136.0
2015-07-22 15:30:00,39.26,39.29,39.23,39.29,1278794.0,29.4393,29.4618,29.4168,29.4618,1278794.0
2015-07-23 09:30:00,39.23,39.27,39.19,39.24,1796865.0,29.4168,29.4468,29.3868,29.4243,1796865.0
2015-07-23 10:00:00,39.23,39.29,39.21,39.27,616956.0,29.4168,29.4618,29.4018,29.4468,616956.0
2015-07-23 10:30:00,39.26,39.27,39.22,39.25,738214.0,29.4393,29.4468,29.4093,29.4318,738214.0
2015-07-23 11:00:00,39.25,39.25,39.18,39.18,1368217.0,29.4318,29.4318,29.3793,29.3793,1368217.0
2015-07-23 11:30:00,39.18,39.2,39.1,39.11,356588.0,29.3793,29.3943,29.3193,29.3268,356588.0
2015-07-23 12:00:00,39.11,39.12,39.03,39.05,697334.0,29.3268,29.3343,29.2669,29.2818,697334.0
2015-07-23 12:30:00,39.04,39.08,39.01,39.04,413182.0,29.2743,29.3043,29.2519,29.2743,413182.0
2015-07-23 13:00:00,39.05,39.07,39.0,39.02,416002.0,29.2818,29.2968,29.2444,29.2594,416002.0
2015-07-23 13:30:00,39.01,39.12,38.98,39.1,327937.0,29.2519,29.3343,29.2294,29.3193,327937.0
2015-07-23 14:00:00,39.1,39.1,39.02,39.03,271302.0,29.3193,29.3193,29.2594,29.2669,271302.0
2015-07-23 14:30:00,39.03,39.05,38.95,38.97,635342.0,29.2669,29.2818,29.2069,29.2219,635342.0
2015-07-23 15:00:00,38.98,38.98,38.91,38.93,411202.0,29.2294,29.2294,29.1769,29.1919,411202.0
2015-07-23 15:30:00,38.93,38.95,38.89,38.95,1145689.0,29.1919,29.2069,29.1619,29.2069,1145689.0
2015-07-24 09:30:00,38.67,38.67,38.53,38.55,1257559.0,28.9969,28.9969,28.8919,28.9069,1257559.0
2015-07-24 10:00:00,38.54,38.55,38.46,38.47,1632848.0,28.8994,28.9069,28.8394,28.8469,1632848.0
2015-07-24 10:30:00,38.47,38.52,38.43,38.44,557866.0,28.8469,28.8844,28.8169,28.8244,557866.0
2015-07-24 11:00:00,38.44,38.54,38.43,38.52,538676.0,28.8244,28.8994,28.8169,28.8844,538676.0
2015-07-24 11:30:00,38.52,38.54,38.41,38.45,371077.0,28.8844,28.8994,28.8019,28.8319,371077.0
2015-07-24 12:00:00,38.44,38.45,38.37,38.4,430449.0,28.8244,28.8319,28.7719,28.7944,430449.0
2015-07-24 12:30:00,38.39,38.41,38.31,38.31,563460.0,28.7869,28.8019,28.727,28.727,563460.0
2015-07-24 13:00:00,38.32,38.35,38.29,38.3,848721.0,28.7345,28.7569,28.712,28.7195,848721.0
2015-07-24 13:30:00,38.3,38.32,38.22,38.31,558116.0,28.7195,28.7345,28.6595,28.727,558116.0
2015-07-24 14:00:00,38.31,38.31,38.22,38.26,558889.0,28.727,28.727,28.6595,28.6895,558889.0
2015-07-24 14:30:00,38.26,38.27,38.2,38.26,262424.0,28.6895,28.697,28.6445,28.6895,262424.0
2015-07-24 15:00:00,38.26,38.34,38.24,38.29,722594.0,28.6895,28.7495,28.6745,28.712,722594.0
2015-07-24 15:30:00,38.29,38.42,38.29,38.39,1284721.0,28.712,28.8094,28.712,28.7869,1284721.0
2015-07-27 09:30:00,37.66,37.68,37.48,37.65,1923685.0,28.2395,28.2545,28.1046,28.2321,1923685.0
2015-07-27 10:00:00,37.65,37.67,37.54,37.65,3032237.0,28.2321,28.247,28.1496,28.2321,3032237.0
2015-07-27 10:30:00,37.65,37.72,37.63,37.68,1633343.0,28.2321,28.2845,28.2171,28.2545,1633343.0
2015-07-27 11:00:00,37.68,37.72,37.63,37.69,1000718.0,28.2545,28.2845,28.2171,28.262,1000718.0
2015-07-27 11:30:00,37.69,37.71,37.64,37.69,1095443.0,28.262,28.277,28.2246,28.262,1095443.0
2015-07-27 12:00:00,37.69,37.7,37.61,37.63,743539.0,28.262,28.2695,28.2021,28.2171,743539.0
2015-07-27 12:30:00,37.63,37.63,37.48,37.51,829901.0,28.2171,28.2171,28.1046,28.1271,829901.0
2015-07-27 13:00:00,37.5,37.54,37.46,37.48,758492.0,28.1196,28.1496,28.0896,28.1046,758492.0
2015-07-27 13:30:00,37.48,37.49,37.43,37.45,1288339.0,28.1046,28.1121,28.0671,28.0821,1288339.0
2015-07-27 14:00:00,37.46,37.54,37.44,37.48,519442.0,28.0896,28.1496,28.0746,28.1046,519442.0
2015-07-27 14:30:00,37.49,37.52,37.46,37.49,689271.0,28.1121,28.1346,28.0896,28.1121,689271.0
2015-07-27 15:00:00,37.49,37.5,37.44,37.45,701440.0,28.1121,28.1196,28.0746,28.0821,701440.0
2015-07-27 15:30:00,37.45,37.53,37.42,37.53,1777198.0,28.0821,28.1421,28.0596,28.1421,1777198.0
2015-07-28 09:30:00,37.74,37.79,37.62,37.73,2886472.0,28.2995,28.337,28.2096,28.292,2886472.0
2015-07-28 10:00:00,37.73,37.75,37.52,37.54,1183373.0,28.292,28.307,28.1346,28.1496,1183373.0
2015-07-28 10:30:00,37.53,37.65,37.52,37.65,1620838.0,28.1421,28.2321,28.1346,28.2321,1620838.0
2015-07-28 11:00:00,37.65,37.72,37.64,37.71,1347059.0,28.2321,28.2845,28.2246,28.277,1347059.0
2015-07-28 11:30:00,37.72,37.75,37.7,37.74,713585.0,28.2845,28.307,28.2695,28.2995,713585.0
2015-07-28 12:00:00,37.74,37.79,37.68,37.76,1102291.0,28.2995,28.337,28.2545,28.3145,1102291.0
2015-07-28 12:30:00,37.76,37.77,37.66,37.68,718595.0,28.3145,28.322,28.2395,28.2545,718595.0
2015-07-28 13:00:00,37.69,37.83,37.68,37.81,839189.0,28.262,28.367,28.2545,28.352,839189.0
2015-07-28 13:30:00,37.81,37.84,37.75,37.83,972464.0,28.352,28.3745,28.307,28.367,972464.0
2015-07-28 14:00:00,37.82,37.88,37.79,37.85,652934.0,28.3595,28.4045,28.337,28.382,652934.0
2015-07-28 14:30:00,37.85,37.85,37.8,37.83,1203716.0,28.382,28.382,28.3445,28.367,1203716.0
2015-07-28 15:00:00,37.83,37.87,37.81,37.82,2588540.0,28.367,28.397,28.352,28.3595,2588540.0
2015-07-28 15:30:00,37.83,37.89,37.82,37.88,1361845.0,28.367,28.412,28.3595,28.4045,1361845.0
2015-07-29 09:30:00,37.92,37.94,37.82,37.93,1189049.0,28.4345,28.4495,28.3595,28.442,1189049.0
2015-07-29 10:00:00,37.92,38.03,37.9,38.01,858245.0,28.4345,28.517,28.4195,28.502,858245.0
2015-07-29 10:30:00,38.02,38.11,38.01,38.07,1125186.0,28.5095,28.577,28.502,28.547,1125186.0
2015-07-29 11:00:00,38.07,38.18,38.06,38.13,1014693.0,28.547,28.6295,28.5395,28.592,1014693.0
2015-07-29 11:30:00,38.14,38.2,38.14,38.2,1069871.0,28.5995,28.6445,28.5995,28.6445,1069871.0
2015-07-29 12:00:00,38.2,38.2,38.14,38.16,670078.0,28.6445,28.6445,28.5995,28.6145,670078.0
2015-07-29 12:30:00,38.17,38.25,38.16,38.25,637735.0,28.622,28.682,28.6145,28.682,637735.0
2015-07-29 13:00:00,38.24,38.28,38.23,38.26,408645.0,28.6745,28.7045,28.667,28.6895,408645.0
2015-07-29 13:30:00,38.25,38.29,38.16,38.19,793676.0,28.682,28.712,28.6145,28.637,793676.0
2015-07-29 14:00:00,38.2,38.4,38.12,38.25,1613194.0,28.6445,28.7944,28.5845,28.682,1613194.0
2015-07-29 14:30:00,38.25,38.36,38.24,38.36,652336.0,28.682,28.7644,28.6745,28.7644,652336.0
2015-07-29 15:00:00,38.36,38.36,38.29,38.31,1378276.0,28.7644,28.7644,28.712,28.727,1378276.0
2015-07-29 15:30:00,38.32,38.34,38.25,38.25,1293677.0,28.7345,28.7495,28.682,28.682,1293677.0
2015-07-30 09:30:00,37.97,38.03,37.83,37.84,2148170.0,28.472,28.517,28.367,28.3745,2148170.0
2015-07-30 10:00:00,37.83,37.92,37.81,37.92,703926.0,28.367,28.4345,28.352,28.4345,703926.0
2015-07-30 10:30:00,37.92,37.96,37.75,37.76,1316732.0,28.4345,28.4645,28.307,28.3145,1316732.0
2015-07-30 11:00:00,37.76,37.87,37.75,37.86,951181.0,28.3145,28.397,28.307,28.3895,951181.0
2015-07-30 11:30:00,37.85,37.89,37.83,37.87,558557.0,28.382,28.412,28.367,28.397,558557.0
2015-07-30 12:00:00,37.88,37.9,37.85,37.88,557555.0,28.4045,28.4195,28.382,28.4045,557555.0
2015-07-30 12:30:00,37.88,37.9,37.85,37.9,450609.0,28.4045,28.4195,28.382,28.4195,450609.0
2015-07-30 13:00:00,37.9,37.91,37.86,37.88,319102.0,28.4195,28.427,28.3895,28.4045,319102.0
2015-07-30 13:30:00,37.89,37.9,37.83,37.89,433231.0,28.412,28.4195,28.367,28.412,433231.0
2015-07-30 14:00:00,37.89,37.97,37.88,37.93,365781.0,28.412,28.472,28.4045,28.442,365781.0
2015-07-30 14:30:00,37.93,37.99,37.9,37.97,501873.0,28.442,28.487,28.4195,28.472,501873.0
2015-07-30 15:00:00,37.98,38.03,37.96,38.01,557320.0,28.4795,28.517,28.4645,28.502,557320.0
2015-07-30 15:30:00,38.01,38.02,37.95,38.0,1118709.0,28.502,28.5095,28.457,28.4945,1118709.0
2015-07-31 09:30:00,38.33,38.4,38.25,38.34,3120921.0,28.742,28.7944,28.682,28.7495,3120921.0
2015-07-31 10:00:00,38.34,38.44,38.33,38.39,3033767.0,28.7495,28.8244,28.742,28.7869,3033767.0
2015-07-31 10:30:00,38.39,38.42,38.36,38.39,847366.0,28.7869,28.8094,28.7644,28.7869,847366.0
2015-07-31 11:00:00,38.39,38.47,38.37,38.46,910294.0,28.7869,28.8469,28.7719,28.8394,910294.0
2015-07-31 11:30:00,38.47,38.5,38.43,38.44,775815.0,28.8469,28.8694,28.8169,28.8244,775815.0
2015-07-31 12:00:00,38.44,38.48,38.43,38.47,637130.0,28.8244,28.8544,28.8169,28.8469,637130.0
2015-07-31 12:30:00,38.47,38.47,38.38,38.4,813178.0,28.8469,28.8469,28.7794,28.7944,813178.0
2015-07-31 13:00:00,38.4,38.41,38.34,38.35,599603.0,28.7944,28.8019,28.7495,28.7569,599603.0
2015-07-31 13:30:00,38.35,38.36,38.32,38.32,503094.0,28.7569,28.7644,28.7345,28.7345,503094.0
2015-07-31 14:00:00,38.33,38.38,38.26,38.27,523612.0,28.742,28.7794,28.6895,28.697,523612.0
2015-07-31 14:30:00,38.27,38.3,38.19,38.23,766266.0,28.697,28.7195,28.637,28.667,766266.0
2015-07-31 15:00:00,38.23,38.24,38.16,38.17,520915.0,28.667,28.6745,28.6145,28.622,520915.0
2015-07-31 15:30:00,38.18,38.32,38.17,38.31,2435594.0,28.6295,28.7345,28.622,28.727,2435594.0
2015-08-03 09:30:00,37.91,37.96,37.76,37.77,2249883.0,28.427,28.4645,28.3145,28.322,2249883.0
2015-08-03 10:00:00,37.78,37.82,37.69,37.72,1052118.0,28.3295,28.3595,28.262,28.2845,1052118.0
2015-08-03 10:30:00,37.72,37.84,37.69,37.82,1063083.0,28.2845,28.3745,28.262,28.3595,1063083.0
2015-08-03 11:00:00,37.82,37.89,37.81,37.87,928507.0,28.3595,28.412,28.352,28.397,928507.0
2015-08-03 11:30:00,37.88,37.89,37.78,37.79,616590.0,28.4045,28.412,28.3295,28.337,616590.0
2015-08-03 12:00:00,37.8,37.82,37.74,37.77,359492.0,28.3445,28.3595,28.2995,28.322,359492.0
2015-08-03 12:30:00,37.76,37.77,37.6,37.63,517226.0,28.3145,28.322,28.1946,28.2171,517226.0
2015-08-03 13:00:00,37.63,37.67,37.57,37.62,410001.0,28.2171,28.247,28.1721,28.2096,410001.0
2015-08-03 13:30:00,37.61,37.67,37.6,37.63,646256.0,28.2021,28.247,28.1946,28.2171,646256.0
2015-08-03 14:00:00,37.62,37.62,37.54,37.58,2758785.0,28.2096,28.2096,28.1496,28.1796,2758785.0
2015-08-03 14:30:00,37.58,37.64,37.56,37.6,551294.0,28.1796,28.2246,28.1646,28.1946,551294.0
2015-08-03 15:00:00,37.6,37.63,37.59,37.62,468022.0,28.1946,28.2171,28.1871,28.2096,468022.0
2015-08-03 15:30:00,37.62,37.71,37.6,37.7,1218425.0,28.2096,28.277,28.1946,28.2695,1218425.0
2015-08-04 09:30:00,37.99,38.12,37.94,38.1,1746816.0,28.487,28.5845,28.4495,28.5695,1746816.0
2015-08-04 10:00:00,38.1,38.11,38.01,38.07,2702801.0,28.5695,28.577,28.502,28.547,2702801.0
2015-08-04 10:30:00,38.07,38.09,37.93,37.96,628130.0,28.547,28.562,28.442,28.4645,628130.0
2015-08-04 11:00:00,37.97,38.0,37.96,37.99,581264.0,28.472,28.4945,28.4645,28.487,581264.0
2015-08-04 11:30:00,37.98,37.99,37.94,37.96,490732.0,28.4795,28.487,28.4495,28.4645,490732.0
2015-08-04 12:00:00,37.95,38.0,37.91,37.92,495529.0,28.457,28.4945,28.427,28.4345,495529.0
2015-08-04 12:30:00,37.91,37.93,37.87,37.91,341940.0,28.427,28.442,28.397,28.427,341940.0
2015-08-04 13:00:00,37.9,37.94,37.88,37.88,251859.0,28.4195,28.4495,28.4045,28.4045,251859.0
2015-08-04 13:30:00,37.89,37.93,37.74,37.77,603559.0,28.412,28.442,28.2995,28.322,603559.0
2015-08-04 14:00:00,37.76,37.77,37.68,37.76,898621.0,28.3145,28.322,28.2545,28.3145,898621.0
2015-08-04 14:30:00,37.77,37.82,37.73,37.78,561432.0,28.322,28.3595,28.292,28.3295,561432.0
2015-08-04 15:00:00,37.79,37.82,37.77,37.79,686570.0,28.337,28.3595,28.322,28.337,686570.0
2015-08-04 15:30:00,37.79,37.83,37.75,37.82,1391406.0,28.337,28.367,28.307,28.3595,1391406.0
2015-08-05 09:30:00,38.14,38.25,38.14,38.18,1546308.0,28.5995,28.682,28.5995,28.6295,1546308.0
2015-08-05 10:00:00,38.19,38.19,38.08,38.13,2191434.0,28.637,28.637,28.5545,28.592,2191434.0
2015-08-05 10:30:00,38.13,38.18,38.13,38.14,733733.0,28.592,28.6295,28.592,28.5995,733733.0
2015-08-05 11:00:00,38.15,38.16,38.09,38.11,431981.0,28.607,28.6145,28.562,28.577,431981.0
2015-08-05 11:30:00,38.11,38.12,37.95,37.96,606242.0,28.577,28.5845,28.457,28.4645,606242.0
2015-08-05 12:00:00,37.96,37.97,37.88,37.91,308091.0,28.4645,28.472,28.4045,28.427,308091.0
2015-08-05 12:30:00,37.9,37.9,37.8,37.87,436723.0,28.4195,28.4195,28.3445,28.397,436723.0
2015-08-05 13:00:00,37.87,37.87,37.79,37.87,630927.0,28.397,28.397,28.337,28.397,630927.0
2015-08-05 13:30:00,37.87,37.92,37.85,37.89,473846.0,28.397,28.4345,28.382,28.412,473846.0
2015-08-05 14:00:00,37.88,37.95,37.87,37.94,593842.0,28.4045,28.457,28.397,28.4495,593842.0
2015-08-05 14:30:00,37.95,37.95,37.86,37.86,740750.0,28.457,28.457,28.3895,28.3895,740750.0
2015-08-05 15:00:00,37.87,37.93,37.86,37.89,1319288.0,28.397,28.442,28.3895,28.412,1319288.0
2015-08-05 15:30:00,37.89,37.89,37.85,37.85,1360755.0,28.412,28.412,28.382,28.382,1360755.0
2015-08-06 09:30:00,37.65,37.72,37.56,37.61,1866525.0,28.2321,28.2845,28.1646,28.2021,1866525.0
2015-08-06 10:00:00,37.62,37.66,37.55,37.56,841956.0,28.2096,28.2395,28.1571,28.1646,841956.0
2015-08-06 10:30:00,37.55,37.67,37.55,37.62,1455627.0,28.1571,28.247,28.1571,28.2096,1455627.0
2015-08-06 11:00:00,37.62,37.63,37.49,37.5,1118449.0,28.2096,28.2171,28.1121,28.1196,1118449.0
2015-08-06 11:30:00,37.5,37.53,37.46,37.47,592382.0,28.1196,28.1421,28.0896,28.0971,592382.0
2015-08-06 12:00:00,37.47,37.53,37.45,37.5,806136.0,28.0971,28.1421,28.0821,28.1196,806136.0
2015-08-06 12:30:00,37.5,37.52,37.46,37.49,659992.0,28.1196,28.1346,28.0896,28.1121,659992.0
2015-08-06 13:00:00,37.49,37.54,37.47,37.53,926597.0,28.1121,28.1496,28.0971,28.1421,926597.0
2015-08-06 13:30:00,37.54,37.56,37.49,37.52,672087.0,28.1496,28.1646,28.1121,28.1346,672087.0
2015-08-06 14:00:00,37.51,37.57,37.48,37.55,835659.0,28.1271,28.1721,28.1046,28.1571,835659.0
2015-08-06 14:30:00,37.56,37.59,37.54,37.56,624486.0,28.1646,28.1871,28.1496,28.1646,624486.0
2015-08-06 15:00:00,37.56,37.58,37.52,37.53,704340.0,28.1646,28.1796,28.1346,28.1421,704340.0
2015-08-06 15:30:00,37.53,37.63,37.51,37.58,1277827.0,28.1421,28.2171,28.1271,28.1796,1277827.0
2015-08-07 09:30:00,37.57,37.72,37.55,37.7,1121239.0,28.1721,28.2845,28.1571,28.2695,1121239.0
2015-08-07 10:00:00,37.7,37.7,37.56,37.59,812696.0,28.2695,28.2695,28.1646,28.1871,812696.0
2015-08-07 10:30:00,37.58,37.72,37.57,37.63,479332.0,28.1796,28.2845,28.1721,28.2171,479332.0
2015-08-07 11:00:00,37.63,37.65,37.51,37.52,645152.0,28.2171,28.2321,28.1271,28.1346,645152.0
2015-08-07 11:30:00,37.51,37.58,37.49,37.55,684248.0,28.1271,28.1796,28.1121,28.1571,684248.0
2015-08-07 12:00:00,37.55,37.59,37.52,37.55,500703.0,28.1571,28.1871,28.1346,28.1571,500703.0
2015-08-07 12:30:00,37.55,37.56,37.51,37.54,1682270.0,28.1571,28.1646,28.1271,28.1496,1682270.0
2015-08-07 13:00:00,37.54,37.55,37.5,37.53,639477.0,28.1496,28.1571,28.1196,28.1421,639477.0
2015-08-07 13:30:00,37.54,37.6,37.53,37.54,734401.0,28.1496,28.1946,28.1421,28.1496,734401.0
2015-08-07 14:00:00,37.53,37.54,37.47,37.52,2025343.0,28.1421,28.1496,28.0971,28.1346,2025343.0
2015-08-07 14:30:00,37.52,37.58,37.51,37.55,1746835.0,28.1346,28.1796,28.1271,28.1571,1746835.0
2015-08-07 15:00:00,37.55,37.59,37.49,37.58,914063.0,28.1571,28.1871,28.1121,28.1796,914063.0
2015-08-07 15:30:00,37.58,37.59,37.53,37.54,2103306.0,28.1796,28.1871,28.1421,28.1496,2103306.0
2015-08-10 09:30:00,37.72,37.87,37.72,37.85,1281562.0,28.2845,28.397,28.2845,28.382,1281562.0
2015-08-10 10:00:00,37.85,37.99,37.83,37.96,840025.0,28.382,28.487,28.367,28.4645,840025.0
2015-08-10 10:30:00,37.97,38.04,37.93,38.01,642972.0,28.472,28.5245,28.442,28.502,642972.0
2015-08-10 11:00:00,38.01,38.07,38.0,38.04,448555.0,28.502,28.547,28.4945,28.5245,448555.0
2015-08-10 11:30:00,38.04,38.16,38.03,38.12,535893.0,28.5245,28.6145,28.517,28.5845,535893.0
2015-08-10 12:00:00,38.12,38.17,38.1,38.14,520393.0,28.5845,28.622,28.5695,28.5995,520393.0
2015-08-10 12:30:00,38.14,38.21,38.12,38.2,848752.0,28.5995,28.652,28.5845,28.6445,848752.0
2015-08-10 13:00:00,38.2,38.22,38.18,38.22,420399.0,28.6445,28.6595,28.6295,28.6595,420399.0
2015-08-10 13:30:00,38.22,38.24,38.19,38.21,925918.0,28.6595,28.6745,28.637,28.652,925918.0
2015-08-10 14:00:00,38.22,38.28,38.21,38.26,625100.0,28.6595,28.7045,28.652,28.6895,625100.0
2015-08-10 14:30:00,38.26,38.26,38.21,38.23,732230.0,28.6895,28.6895,28.652,28.667,732230.0
2015-08-10 15:00:00,38.23,38.25,38.21,38.22,438410.0,28.667,28.682,28.652,28.6595,438410.0
2015-08-10 15:30:00,38.22,38.23,38.17,38.19,1184991.0,28.6595,28.667,28.622,28.637,1184991.0
2015-08-11 09:30:00,37.42,37.46,37.23,37.36,2068945.0,28.0596,28.0896,27.9171,28.0146,2068945.0
2015-08-11 10:00:00,37.35,37.38,37.27,37.3,850600.0,28.0071,28.0296,27.9471,27.9696,850600.0
2015-08-11 10:30:00,37.3,37.32,37.23,37.23,625027.0,27.9696,27.9846,27.9171,27.9171,625027.0
2015-08-11 11:00:00,37.23,37.24,37.1,37.11,968233.0,27.9171,27.9246,27.8196,27.8271,968233.0
2015-08-11 11:30:00,37.11,37.14,37.04,37.07,1091080.0,27.8271,27.8496,27.7746,27.7971,1091080.0
2015-08-11 12:00:00,37.07,37.11,37.05,37.11,1466506.0,27.7971,27.8271,27.7821,27.8271,1466506.0
2015-08-11 12:30:00,37.1,37.14,37.08,37.1,1224713.0,27.8196,27.8496,27.8046,27.8196,1224713.0
2015-08-11 13:00:00,37.1,37.16,37.08,37.16,998472.0,27.8196,27.8646,27.8046,27.8646,998472.0
2015-08-11 13:30:00,37.15,37.22,37.12,37.14,648543.0,27.8571,27.9096,27.8346,27.8496,648543.0
2015-08-11 14:00:00,37.15,37.27,37.13,37.25,674655.0,27.8571,27.9471,27.8421,27.9321,674655.0
2015-08-11 14:30:00,37.25,37.29,37.2,37.26,574026.0,27.9321,27.9621,27.8946,27.9396,574026.0
2015-08-11 15:00:00,37.27,37.34,37.25,37.32,409960.0,27.9471,27.9996,27.9321,27.9846,409960.0
2015-08-11 15:30:00,37.32,37.38,37.3,37.38,1315704.0,27.9846,28.0296,27.9696,28.0296,1315704.0
2015-08-12 09:30:00,36.68,36.77,36.55,36.58,3699194.0,27.5047,27.5722,27.4072,27.4297,3699194.0
2015-08-12 10:00:00,36.58,36.62,36.54,36.61,6542360.0,27.4297,27.4597,27.3997,27.4522,6542360.0
2015-08-12 10:30:00,36.62,36.62,36.51,36.53,1244611.0,27.4597,27.4597,27.3772,27.3922,1244611.0
2015-08-12 11:00:00,36.53,36.6,36.51,36.53,1170960.0,27.3922,27.4447,27.3772,27.3922,1170960.0
2015-08-12 11:30:00,36.54,36.55,36.5,36.52,815612.0,27.3997,27.4072,27.3697,27.3847,815612.0
2015-08-12 12:00:00,36.52,36.56,36.48,36.55,1017521.0,27.3847,27.4147,27.3547,27.4072,1017521.0
2015-08-12 12:30:00,36.55,36.6,36.53,36.54,1223598.0,27.4072,27.4447,27.3922,27.3997,1223598.0
2015-08-12 13:00:00,36.54,36.65,36.54,36.6,741277.0,27.3997,27.4822,27.3997,27.4447,741277.0
2015-08-12 13:30:00,36.6,36.67,36.56,36.66,786592.0,27.4447,27.4972,27.4147,27.4897,786592.0
2015-08-12 14:00:00,36.65,36.69,36.6,36.61,858237.0,27.4822,27.5122,27.4447,27.4522,858237.0
2015-08-12 14:30:00,36.61,36.7,36.58,36.7,828628.0,27.4522,27.5197,27.4297,27.5197,828628.0
2015-08-12 15:00:00,36.69,36.74,36.67,36.73,701950.0,27.5122,27.5497,27.4972,27.5422,701950.0
2015-08-12 15:30:00,36.73,36.79,36.71,36.78,1314232.0,27.5422,27.5872,27.5272,27.5797,1314232.0
2015-08-13 09:30:00,36.81,36.88,36.64,36.72,1751542.0,27.6022,27.6547,27.4747,27.5347,1751542.0
2015-08-13 10:00:00,36.71,36.73,36.65,36.72,683500.0,27.5272,27.5422,27.4822,27.5347,683500.0
2015-08-13 10:30:00,36.71,36.82,36.69,36.76,769261.0,27.5272,27.6097,27.5122,27.5647,769261.0
2015-08-13 11:00:00,36.76,36.81,36.72,36.78,579602.0,27.5647,27.6022,27.5347,27.5797,579602.0
2015-08-13 11:30:00,36.79,36.86,36.77,36.86,489196.0,27.5872,27.6397,27.5722,27.6397,489196.0
2015-08-13 12:00:00,36.86,36.92,36.85,36.89,532207.0,27.6397,27.6847,27.6322,27.6622,532207.0
2015-08-13 12:30:00,36.89,36.89,36.8,36.82,583327.0,27.6622,27.6622,27.5947,27.6097,583327.0
2015-08-13 13:00:00,36.81,36.86,36.8,36.86,453148.0,27.6022,27.6397,27.5947,27.6397,453148.0
2015-08-13 13:30:00,36.86,36.88,36.82,36.84,608716.0,27.6397,27.6547,27.6097,27.6247,608716.0
2015-08-13 14:00:00,36.84,36.9,36.82,36.89,623025.0,27.6247,27.6697,27.6097,27.6622,623025.0
2015-08-13 14:30:00,36.89,36.91,36.87,36.91,814267.0,27.6622,27.6772,27.6472,27.6772,814267.0
2015-08-13 15:00:00,36.91,36.92,36.76,36.77,822304.0,27.6772,27.6847,27.5647,27.5722,822304.0
2015-08-13 15:30:00,36.76,36.77,36.69,36.7,1524877.0,27.5647,27.5722,27.5122,27.5197,1524877.0
2015-08-14 09:30:00,36.79,36.9,36.79,36.87,984622.0,27.5872,27.6697,27.5872,27.6472,984622.0
2015-08-14 10:00:00,36.87,36.92,36.84,36.87,795870.0,27.6472,27.6847,27.6247,27.6472,795870.0
2015-08-14 10:30:00,36.87,36.92,36.82,36.83,1360654.0,27.6472,27.6847,27.6097,27.6172,1360654.0
2015-08-14 11:00:00,36.82,36.85,36.77,36.84,485436.0,27.6097,27.6322,27.5722,27.6247,485436.0
2015-08-14 11:30:00,36.84,36.87,36.81,36.84,305438.0,27.6247,27.6472,27.6022,27.6247,305438.0
2015-08-14 12:00:00,36.85,36.86,36.79,36.8,535500.0,27.6322,27.6397,27.5872,27.5947,535500.0
2015-08-14 12:30:00,36.8,36.83,36.75,36.8,425734.0,27.5947,27.6172,27.5572,27.5947,425734.0
2015-08-14 13:00:00,36.8,36.89,36.79,36.86,322455.0,27.5947,27.6622,27.5872,27.6397,322455.0
2015-08-14 13:30:00,36.85,36.87,36.82,36.83,655721.0,27.6322,27.6472,27.6097,27.6172,655721.0
2015-08-14 14:00:00,36.83,36.85,36.82,36.84,399526.0,27.6172,27.6322,27.6097,27.6247,399526.0
2015-08-14 14:30:00,36.84,36.85,36.82,36.84,625686.0,27.6247,27.6322,27.6097,27.6247,625686.0
2015-08-14 15:00:00,36.83,36.88,36.83,36.85,395383.0,27.6172,27.6547,27.6172,27.6322,395383.0
2015-08-14 15:30:00,36.85,36.86,36.8,36.83,906545.0,27.6322,27.6397,27.5947,27.6172,906545.0
2015-08-17 09:30:00,36.34,36.34,36.2,36.32,1535846.0,27.2497,27.2497,27.1448,27.2347,1535846.0
2015-08-17 10:00:00,36.31,36.42,36.29,36.37,1045183.0,27.2272,27.3097,27.2122,27.2722,1045183.0
2015-08-17 10:30:00,36.36,36.42,36.31,36.4,522205.0,27.2647,27.3097,27.2272,27.2947,522205.0
2015-08-17 11:00:00,36.4,36.47,36.39,36.43,857971.0,27.2947,27.3472,27.2872,27.3172,857971.0
2015-08-17 11:30:00,36.42,36.43,36.36,36.38,562406.0,27.3097,27.3172,27.2647,27.2797,562406.0
2015-08-17 12:00:00,36.38,36.4,36.35,36.37,502280.0,27.2797,27.2947,27.2572,27.2722,502280.0
2015-08-17 12:30:00,36.37,36.42,36.36,36.41,480913.0,27.2722,27.3097,27.2647,27.3022,480913.0
2015-08-17 13:00:00,36.41,36.43,36.4,36.42,528148.0,27.3022,27.3172,27.2947,27.3097,528148.0
2015-08-17 13:30:00,36.42,36.45,36.39,36.41,665922.0,27.3097,27.3322,27.2872,27.3022,665922.0
2015-08-17 14:00:00,36.42,36.43,36.38,36.39,665713.0,27.3097,27.3172,27.2797,27.2872,665713.0
2015-08-17 14:30:00,36.39,36.43,36.38,36.41,613646.0,27.2872,27.3172,27.2797,27.3022,613646.0
2015-08-17 15:00:00,36.41,36.43,36.38,36.4,1001401.0,27.3022,27.3172,27.2797,27.2947,1001401.0
2015-08-17 15:30:00,36.4,36.46,36.39,36.43,1792394.0,27.2947,27.3397,27.2872,27.3172,1792394.0
2015-08-18 09:30:00,36.02,36.06,35.9,35.92,1885528.0,27.0098,27.0398,26.9198,26.9348,1885528.0
2015-08-18 10:00:00,35.92,36.04,35.9,36.0,468712.0,26.9348,27.0248,26.9198,26.9948,468712.0
2015-08-18 10:30:00,36.0,36.11,35.99,36.07,603035.0,26.9948,27.0773,26.9873,27.0473,603035.0
2015-08-18 11:00:00,36.08,36.09,36.01,36.01,1053274.0,27.0548,27.0623,27.0023,27.0023,1053274.0
2015-08-18 11:30:00,36.01,36.03,35.98,35.99,505560.0,27.0023,27.0173,26.9798,26.9873,505560.0
2015-08-18 12:00:00,36.0,36.09,35.99,36.08,460705.0,26.9948,27.0623,26.9873,27.0548,460705.0
2015-08-18 12:30:00,36.08,36.08,36.04,36.05,604708.0,27.0548,27.0548,27.0248,27.0323,604708.0
2015-08-18 13:00:00,36.05,36.06,36.01,36.03,431810.0,27.0323,27.0398,27.0023,27.0173,431810.0
2015-08-18 13:30:00,36.02,36.04,36.01,36.02,732860.0,27.0098,27.0248,27.0023,27.0098,732860.0
2015-08-18 14:00:00,36.02,36.11,35.99,36.09,505953.0,27.0098,27.0773,26.9873,27.0623,505953.0
2015-08-18 14:30:00,36.08,36.1,36.03,36.04,537772.0,27.0548,27.0698,27.0173,27.0248,537772.0
2015-08-18 15:00:00,36.05,36.05,36.02,36.02,750727.0,27.0323,27.0323,27.0098,27.0098,750727.0
2015-08-18 15:30:00,36.02,36.05,35.98,36.03,1686811.0,27.0098,27.0323,26.9798,27.0173,1686811.0
2015-08-19 09:30:00,35.77,35.84,35.64,35.64,3999169.0,26.8223,26.8748,26.7248,26.7248,3999169.0
2015-08-19 10:00:00,35.64,35.69,35.6,35.62,1302883.0,26.7248,26.7623,26.6948,26.7098,1302883.0
2015-08-19 10:30:00,35.61,35.61,35.4,35.41,2386459.0,26.7023,26.7023,26.5449,26.5524,2386459.0
2015-08-19 11:00:00,35.41,35.44,35.32,35.33,1615945.0,26.5524,26.5749,26.4849,26.4924,1615945.0
2015-08-19 11:30:00,35.33,35.33,35.23,35.31,8855936.0,26.4924,26.4924,26.4174,26.4774,8855936.0
2015-08-19 12:00:00,35.3,35.34,35.27,35.34,1366694.0,26.4699,26.4999,26.4474,26.4999,1366694.0
2015-08-19 12:30:00,35.34,35.39,35.33,35.39,1387197.0,26.4999,26.5374,26.4924,26.5374,1387197.0
2015-08-19 13:00:00,35.39,35.45,35.37,35.39,556542.0,26.5374,26.5824,26.5224,26.5374,556542.0
2015-08-19 13:30:00,35.39,35.59,35.34,35.55,1611898.0,26.5374,26.6873,26.4999,26.6574,1611898.0
2015-08-19 14:00:00,35.55,35.9,35.54,35.75,3309381.0,26.6574,26.9198,26.6499,26.8073,3309381.0
2015-08-19 14:30:00,35.75,35.76,35.54,35.59,1158629.0,26.8073,26.8148,26.6499,26.6873,1158629.0
2015-08-19 15:00:00,35.59,35.62,35.55,35.58,4140780.0,26.6873,26.7098,26.6574,26.6799,4140780.0
2015-08-19 15:30:00,35.58,35.59,35.5,35.52,11187469.0,26.6799,26.6873,26.6199,26.6349,11187469.0
2015-08-20 09:30:00,35.06,35.18,35.02,35.05,2658071.0,26.2899,26.3799,26.2599,26.2824,2658071.0
2015-08-20 10:00:00,35.04,35.06,34.94,34.95,1607197.0,26.2749,26.2899,26.1999,26.2074,1607197.0
2015-08-20 10:30:00,34.96,35.1,34.93,35.04,3858069.0,26.2149,26.3199,26.1924,26.2749,3858069.0
2015-08-20 11:00:00,35.05,35.05,34.93,34.98,1894794.0,26.2824,26.2824,26.1924,26.2299,1894794.0
2015-08-20 11:30:00,34.98,35.15,34.96,35.14,2072116.0,26.2299,26.3574,26.2149,26.3499,2072116.0
2015-08-20 12:00:00,35.14,35.18,35.08,35.1,1138152.0,26.3499,26.3799,26.3049,26.3199,1138152.0
2015-08-20 12:30:00,35.1,35.14,35.0,35.04,1238171.0,26.3199,26.3499,26.2449,26.2749,1238171.0
2015-08-20 13:00:00,35.04,35.1,35.01,35.05,1162300.0,26.2749,26.3199,26.2524,26.2824,1162300.0
2015-08-20 13:30:00,35.05,35.08,35.01,35.08,1467216.0,26.2824,26.3049,26.2524,26.3049,1467216.0
2015-08-20 14:00:00,35.07,35.08,34.98,34.99,998034.0,26.2974,26.3049,26.2299,26.2374,998034.0
2015-08-20 14:30:00,34.99,35.0,34.91,34.95,1441736.0,26.2374,26.2449,26.1774,26.2074,1441736.0
2015-08-20 15:00:00,34.95,35.01,34.93,34.99,1577149.0,26.2074,26.2524,26.1924,26.2374,1577149.0
2015-08-20 15:30:00,34.99,35.04,34.96,34.98,2373313.0,26.2374,26.2749,26.2149,26.2299,2373313.0
2015-08-21 09:30:00,34.55,34.55,34.4,34.48,3111117.0,25.9075,25.9075,25.795,25.855,3111117.0
2015-08-21 10:00:00,34.49,34.59,34.47,34.51,2755217.0,25.8625,25.9375,25.8475,25.8775,2755217.0
2015-08-21 10:30:00,34.49,34.52,34.38,34.4,1480680.0,25.8625,25.885,25.78,25.795,1480680.0
2015-08-21 11:00:00,34.4,34.41,34.21,34.24,2159885.0,25.795,25.8025,25.6525,25.675,2159885.0
2015-08-21 11:30:00,34.24,34.28,34.11,34.25,2666149.0,25.675,25.705,25.5776,25.6825,2666149.0
2015-08-21 12:00:00,34.25,34.34,34.18,34.2,1412143.0,25.6825,25.75,25.6301,25.6451,1412143.0
2015-08-21 12:30:00,34.2,34.25,34.12,34.12,1578225.0,25.6451,25.6825,25.5851,25.5851,1578225.0
2015-08-21 13:00:00,34.12,34.17,34.06,34.17,1578325.0,25.5851,25.6226,25.5401,25.6226,1578325.0
2015-08-21 13:30:00,34.17,34.22,34.1,34.2,1523863.0,25.6226,25.66,25.5701,25.6451,1523863.0
2015-08-21 14:00:00,34.2,34.25,34.11,34.13,1892041.0,25.6451,25.6825,25.5776,25.5926,1892041.0
2015-08-21 14:30:00,34.13,34.16,33.94,34.0,2819326.0,25.5926,25.6151,25.4501,25.4951,2819326.0
2015-08-21 15:00:00,33.99,34.05,33.89,33.94,1878863.0,25.4876,25.5326,25.4126,25.4501,1878863.0
2015-08-21 15:30:00,33.94,34.01,33.86,33.88,3184937.0,25.4501,25.5026,25.3901,25.4051,3184937.0
2015-08-24 09:30:00,31.45,31.86,30.9,31.8,7160102.0,23.5829,23.8904,23.1705,23.8454,7160102.0
2015-08-24 10:00:00,31.79,32.56,31.75,32.34,6631172.0,23.8379,24.4153,23.8079,24.2503,6631172.0
2015-08-24 10:30:00,32.33,32.51,32.15,32.4,5686881.0,24.2428,24.3778,24.1078,24.2953,5686881.0
2015-08-24 11:00:00,32.41,32.44,32.0,32.05,4192373.0,24.3028,24.3253,23.9954,24.0329,4192373.0
2015-08-24 11:30:00,32.04,32.75,32.03,32.75,3073888.0,24.0254,24.5578,24.0179,24.5578,3073888.0
2015-08-24 12:00:00,32.74,32.94,32.5,32.9,2530366.0,24.5503,24.7002,24.3703,24.6702,2530366.0
2015-08-24 12:30:00,32.9,33.09,32.84,33.02,3252578.0,24.6702,24.8127,24.6252,24.7602,3252578.0
2015-08-24 13:00:00,33.03,33.17,32.92,32.95,2707083.0,24.7677,24.8727,24.6852,24.7077,2707083.0
2015-08-24 13:30:00,32.94,32.95,32.65,32.66,2085196.0,24.7002,24.7077,24.4828,24.4903,2085196.0
2015-08-24 14:00:00,32.67,32.68,32.33,32.36,3268567.0,24.4978,24.5053,24.2428,24.2653,3268567.0
2015-08-24 14:30:00,32.37,32.55,32.07,32.09,2380271.0,24.2728,24.4078,24.0479,24.0629,2380271.0
2015-08-24 15:00:00,32.08,32.3,31.92,31.97,5200896.0,24.0554,24.2203,23.9354,23.9729,5200896.0
2015-08-24 15:30:00,31.97,32.62,31.93,32.18,8103870.0,23.9729,24.4603,23.9429,24.1303,8103870.0
2015-08-25 09:30:00,34.15,34.23,33.75,33.82,4821815.0,25.6076,25.6675,25.3076,25.3601,4821815.0
2015-08-25 10:00:00,33.81,33.88,33.74,33.8,2788093.0,25.3526,25.4051,25.3001,25.3451,2788093.0
2015-08-25 10:30:00,33.8,33.88,33.74,33.8,2338611.0,25.3451,25.4051,25.3001,25.3451,2338611.0
2015-08-25 11:00:00,33.8,34.02,33.8,33.95,2541668.0,25.3451,25.5101,25.3451,25.4576,2541668.0
2015-08-25 11:30:00,33.95,33.96,33.79,33.8,4131637.0,25.4576,25.4651,25.3376,25.3451,4131637.0
2015-08-25 12:00:00,33.8,33.84,33.75,33.8,1629576.0,25.3451,25.3751,25.3076,25.3451,1629576.0
2015-08-25 12:30:00,33.79,33.82,33.69,33.7,2177763.0,25.3376,25.3601,25.2626,25.2701,2177763.0
2015-08-25 13:00:00,33.71,33.74,33.39,33.41,5503332.0,25.2776,25.3001,25.0377,25.0527,5503332.0
2015-08-25 13:30:00,33.4,33.51,33.36,33.45,2643064.0,25.0452,25.1277,25.0152,25.0827,2643064.0
2015-08-25 14:00:00,33.45,33.46,33.34,33.4,3800458.0,25.0827,25.0902,25.0002,25.0452,3800458.0
2015-08-25 14:30:00,33.4,33.51,33.33,33.44,2588709.0,25.0452,25.1277,24.9927,25.0752,2588709.0
2015-08-25 15:00:00,33.44,33.47,33.09,33.1,4229698.0,25.0752,25.0977,24.8127,24.8202,4229698.0
2015-08-25 15:30:00,33.09,33.14,32.62,32.64,6642862.0,24.8127,24.8502,24.4603,24.4753,6642862.0
2015-08-26 09:30:00,33.4,33.44,33.11,33.19,5205082.0,25.0452,25.0752,24.8277,24.8877,5205082.0
2015-08-26 10:00:00,33.19,33.26,32.93,33.1,4772660.0,24.8877,24.9402,24.6927,24.8202,4772660.0
2015-08-26 10:30:00,33.1,33.25,33.04,33.11,3492905.0,24.8202,24.9327,24.7752,24.8277,3492905.0
2015-08-26 11:00:00,33.12,33.25,33.03,33.2,2102250.0,24.8352,24.9327,24.7677,24.8952,2102250.0
2015-08-26 11:30:00,33.21,33.22,32.98,33.01,3391256.0,24.9027,24.9102,24.7302,24.7527,3391256.0
2015-08-26 12:00:00,33.01,33.02,32.84,32.85,2600893.0,24.7527,24.7602,24.6252,24.6327,2600893.0
2015-08-26 12:30:00,32.86,32.98,32.75,32.98,1590209.0,24.6402,24.7302,24.5578,24.7302,1590209.0
2015-08-26 13:00:00,32.98,33.1,32.89,33.1,1301427.0,24.7302,24.8202,24.6627,24.8202,1301427.0
2015-08-26 13:30:00,33.09,33.23,33.04,33.23,1698473.0,24.8127,24.9177,24.7752,24.9177,1698473.0
2015-08-26 14:00:00,33.22,33.23,33.03,33.1,3582252.0,24.9102,24.9177,24.7677,24.8202,3582252.0
2015-08-26 14:30:00,33.11,33.37,33.08,33.29,3871652.0,24.8277,25.0227,24.8052,24.9627,3871652.0
2015-08-26 15:00:00,33.29,33.61,33.24,33.51,2707723.0,24.9627,25.2026,24.9252,25.1277,2707723.0
2015-08-26 15:30:00,33.51,33.8,33.51,33.74,4799170.0,25.1277,25.3451,25.1277,25.3001,4799170.0
2015-08-27 09:30:00,34.64,34.64,34.1,34.42,3999601.0,25.975,25.975,25.5701,25.81,3999601.0
2015-08-27 10:00:00,34.42,34.55,34.38,34.51,2241591.0,25.81,25.9075,25.78,25.8775,2241591.0
2015-08-27 10:30:00,34.51,34.78,34.47,34.77,2066387.0,25.8775,26.08,25.8475,26.0725,2066387.0
2015-08-27 11:00:00,34.77,34.89,34.74,34.82,2531653.0,26.0725,26.1625,26.05,26.11,2531653.0
2015-08-27 11:30:00,34.82,34.9,34.77,34.89,2259731.0,26.11,26.1699,26.0725,26.1625,2259731.0
2015-08-27 12:00:00,34.89,35.01,34.88,34.99,1590923.0,26.1625,26.2524,26.155,26.2374,1590923.0
2015-08-27 12:30:00,34.99,35.08,34.97,35.07,1507576.0,26.2374,26.3049,26.2224,26.2974,1507576.0
2015-08-27 13:00:00,35.06,35.13,35.02,35.02,1305799.0,26.2899,26.3424,26.2599,26.2599,1305799.0
2015-08-27 13:30:00,35.02,35.03,34.91,35.03,1532972.0,26.2599,26.2674,26.1774,26.2674,1532972.0
2015-08-27 14:00:00,35.02,35.03,34.79,34.82,1706465.0,26.2599,26.2674,26.0875,26.11,1706465.0
2015-08-27 14:30:00,34.82,34.89,34.54,34.56,3140814.0,26.11,26.1625,25.9,25.915,3140814.0
2015-08-27 15:00:00,34.56,34.79,34.44,34.77,3904902.0,25.915,26.0875,25.825,26.0725,3904902.0
2015-08-27 15:30:00,34.77,35.14,34.7,35.12,4997609.0,26.0725,26.3499,26.02,26.3349,4997609.0
2015-08-28 09:30:00,34.67,34.74,34.52,34.72,5157757.0,25.9975,26.05,25.885,26.035,5157757.0
2015-08-28 10:00:00,34.72,34.83,34.65,34.8,3861096.0,26.035,26.1175,25.9825,26.095,3861096.0
2015-08-28 10:30:00,34.8,34.88,34.67,34.7,2676266.0,26.095,26.155,25.9975,26.02,2676266.0
2015-08-28 11:00:00,34.7,34.81,34.7,34.81,2004674.0,26.02,26.1025,26.02,26.1025,2004674.0
2015-08-28 11:30:00,34.8,34.84,34.59,34.63,2483566.0,26.095,26.125,25.9375,25.9675,2483566.0
2015-08-28 12:00:00,34.63,34.7,34.56,34.66,2365443.0,25.9675,26.02,25.915,25.99,2365443.0
2015-08-28 12:30:00,34.66,34.72,34.62,34.64,1469323.0,25.99,26.035,25.96,25.975,1469323.0
2015-08-28 13:00:00,34.65,34.67,34.54,34.54,2747991.0,25.9825,25.9975,25.9,25.9,2747991.0
2015-08-28 13:30:00,34.54,34.57,34.44,34.5,3251209.0,25.9,25.9225,25.825,25.87,3251209.0
2015-08-28 14:00:00,34.51,34.6,34.49,34.54,1583312.0,25.8775,25.945,25.8625,25.9,1583312.0
2015-08-28 14:30:00,34.54,34.62,34.48,34.57,1888724.0,25.9,25.96,25.855,25.9225,1888724.0
2015-08-28 15:00:00,34.57,34.58,34.48,34.5,1960445.0,25.9225,25.93,25.855,25.87,1960445.0
2015-08-28 15:30:00,34.51,34.64,34.44,34.63,4950314.0,25.8775,25.975,25.825,25.9675,4950314.0
2015-08-31 09:30:00,34.29,34.37,34.07,34.08,5803198.0,25.7125,25.7725,25.5476,25.5551,5803198.0
2015-08-31 10:00:00,34.09,34.29,34.0,34.29,4612000.0,25.5626,25.7125,25.4951,25.7125,4612000.0
2015-08-31 10:30:00,34.29,34.37,34.24,34.26,2151572.0,25.7125,25.7725,25.675,25.69,2151572.0
2015-08-31 11:00:00,34.27,34.46,34.21,34.44,3073817.0,25.6975,25.84,25.6525,25.825,3073817.0
2015-08-31 11:30:00,34.45,34.55,34.36,34.52,3640536.0,25.8325,25.9075,25.765,25.885,3640536.0
2015-08-31 12:00:00,34.52,34.57,34.47,34.5,1789768.0,25.885,25.9225,25.8475,25.87,1789768.0
2015-08-31 12:30:00,34.5,34.55,34.46,34.48,1524610.0,25.87,25.9075,25.84,25.855,1524610.0
2015-08-31 13:00:00,34.48,34.61,34.48,34.56,1014335.0,25.855,25.9525,25.855,25.915,1014335.0
2015-08-31 13:30:00,34.57,34.62,34.5,34.61,1513392.0,25.9225,25.96,25.87,25.9525,1513392.0
2015-08-31 14:00:00,34.61,34.65,34.46,34.52,1544648.0,25.9525,25.9825,25.84,25.885,1544648.0
2015-08-31 14:30:00,34.53,34.57,34.42,34.48,1634454.0,25.8925,25.9225,25.81,25.855,1634454.0
2015-08-31 15:00:00,34.48,34.55,34.41,34.44,3255337.0,25.855,25.9075,25.8025,25.825,3255337.0
2015-08-31 15:30:00,34.45,34.57,34.44,34.54,3572917.0,25.8325,25.9225,25.825,25.9,3572917.0
2015-09-01 09:30:00,33.59,33.76,33.5,33.57,4612561.0,25.1876,25.3151,25.1202,25.1726,4612561.0
2015-09-01 10:00:00,33.57,33.58,33.41,33.55,4156273.0,25.1726,25.1801,25.0527,25.1576,4156273.0
2015-09-01 10:30:00,33.55,33.62,33.41,33.47,3082130.0,25.1576,25.2101,25.0527,25.0977,3082130.0
2015-09-01 11:00:00,33.48,33.62,33.4,33.54,2428981.0,25.1052,25.2101,25.0452,25.1501,2428981.0
2015-09-01 11:30:00,33.54,33.58,33.48,33.48,1526773.0,25.1501,25.1801,25.1052,25.1052,1526773.0
2015-09-01 12:00:00,33.49,33.54,33.43,33.44,2148287.0,25.1127,25.1501,25.0677,25.0752,2148287.0
2015-09-01 12:30:00,33.43,33.47,33.3,33.31,2660102.0,25.0677,25.0977,24.9702,24.9777,2660102.0
2015-09-01 13:00:00,33.31,33.43,33.27,33.38,1686245.0,24.9777,25.0677,24.9477,25.0302,1686245.0
2015-09-01 13:30:00,33.39,33.48,33.35,33.48,2488047.0,25.0377,25.1052,25.0077,25.1052,2488047.0
2015-09-01 14:00:00,33.47,33.48,33.28,33.29,3564346.0,25.0977,25.1052,24.9552,24.9627,3564346.0
2015-09-01 14:30:00,33.3,33.42,33.26,33.26,2169044.0,24.9702,25.0602,24.9402,24.9402,2169044.0
2015-09-01 15:00:00,33.27,33.29,33.16,33.18,3092439.0,24.9477,24.9627,24.8652,24.8802,3092439.0
2015-09-01 15:30:00,33.17,33.25,33.04,33.18,4426922.0,24.8727,24.9327,24.7752,24.8802,4426922.0
2015-09-02 09:30:00,33.64,33.65,33.48,33.51,3144882.0,25.2251,25.2326,25.1052,25.1277,3144882.0
2015-09-02 10:00:00,33.5,33.59,33.4,33.41,1613868.0,25.1202,25.1876,25.0452,25.0527,1613868.0
2015-09-02 10:30:00,33.41,33.41,33.25,33.34,3592064.0,25.0527,25.0527,24.9327,25.0002,3592064.0
2015-09-02 11:00:00,33.34,33.45,33.3,33.41,1575338.0,25.0002,25.0827,24.9702,25.0527,1575338.0
2015-09-02 11:30:00,33.42,33.44,33.31,33.35,1069006.0,25.0602,25.0752,24.9777,25.0077,1069006.0
2015-09-02 12:00:00,33.34,33.38,33.29,33.36,3293633.0,25.0002,25.0302,24.9627,25.0152,3293633.0
2015-09-02 12:30:00,33.36,33.54,33.36,33.53,1708969.0,25.0152,25.1501,25.0152,25.1426,1708969.0
2015-09-02 13:00:00,33.52,33.59,33.45,33.59,881876.0,25.1351,25.1876,25.0827,25.1876,881876.0
2015-09-02 13:30:00,33.59,33.59,33.48,33.5,1303304.0,25.1876,25.1876,25.1052,25.1202,1303304.0
2015-09-02 14:00:00,33.5,33.59,33.47,33.56,3336398.0,25.1202,25.1876,25.0977,25.1651,3336398.0
2015-09-02 14:30:00,33.55,33.56,33.42,33.52,1923292.0,25.1576,25.1651,25.0602,25.1351,1923292.0
2015-09-02 15:00:00,33.52,33.57,33.43,33.52,1371477.0,25.1351,25.1726,25.0677,25.1351,1371477.0
2015-09-02 15:30:00,33.51,33.7,33.49,33.69,2910559.0,25.1277,25.2701,25.1127,25.2626,2910559.0
2015-09-03 09:30:00,33.73,33.94,33.71,33.87,1842879.0,25.2926,25.4501,25.2776,25.3976,1842879.0
2015-09-03 10:00:00,33.88,34.15,33.83,34.13,1480555.0,25.4051,25.6076,25.3676,25.5926,1480555.0
2015-09-03 10:30:00,34.13,34.25,34.06,34.23,1434098.0,25.5926,25.6825,25.5401,25.6675,1434098.0
2015-09-03 11:00:00,34.24,34.26,34.12,34.15,1252282.0,25.675,25.69,25.5851,25.6076,1252282.0
2015-09-03 11:30:00,34.16,34.16,34.02,34.08,1344166.0,25.6151,25.6151,25.5101,25.5551,1344166.0
2015-09-03 12:00:00,34.07,34.12,34.05,34.06,802413.0,25.5476,25.5851,25.5326,25.5401,802413.0
2015-09-03 12:30:00,34.06,34.08,33.92,33.95,1203716.0,25.5401,25.5551,25.4351,25.4576,1203716.0
2015-09-03 13:00:00,33.95,33.97,33.79,33.93,1465638.0,25.4576,25.4726,25.3376,25.4426,1465638.0
2015-09-03 13:30:00,33.94,33.97,33.85,33.85,818292.0,25.4501,25.4726,25.3826,25.3826,818292.0
2015-09-03 14:00:00,33.86,33.97,33.83,33.96,1728585.0,25.3901,25.4726,25.3676,25.4651,1728585.0
2015-09-03 14:30:00,33.96,34.03,33.91,33.95,1222208.0,25.4651,25.5176,25.4276,25.4576,1222208.0
2015-09-03 15:00:00,33.95,33.99,33.85,33.87,3974900.0,25.4576,25.4876,25.3826,25.3976,3974900.0
2015-09-03 15:30:00,33.86,33.91,33.75,33.82,4949814.0,25.3901,25.4276,25.3076,25.3601,4949814.0
2015-09-04 09:30:00,33.09,33.25,33.03,33.08,5324248.0,24.8127,24.9327,24.7677,24.8052,5324248.0
2015-09-04 10:00:00,33.07,33.15,33.05,33.15,2417488.0,24.7977,24.8577,24.7827,24.8577,2417488.0
2015-09-04 10:30:00,33.14,33.19,33.0,33.03,2215763.0,24.8502,24.8877,24.7452,24.7677,2215763.0
2015-09-04 11:00:00,33.04,33.09,32.92,32.96,3403218.0,24.7752,24.8127,24.6852,24.7152,3403218.0
2015-09-04 11:30:00,32.96,32.98,32.89,32.9,1869942.0,24.7152,24.7302,24.6627,24.6702,1869942.0
2015-09-04 12:00:00,32.91,32.91,32.72,32.73,4066971.0,24.6777,24.6777,24.5353,24.5428,4066971.0
2015-09-04 12:30:00,32.73,32.79,32.7,32.72,1581512.0,24.5428,24.5878,24.5203,24.5353,1581512.0
2015-09-04 13:00:00,32.73,32.74,32.66,32.7,1204542.0,24.5428,24.5503,24.4903,24.5203,1204542.0
2015-09-04 13:30:00,32.7,32.77,32.69,32.7,1046494.0,24.5203,24.5728,24.5128,24.5203,1046494.0
2015-09-04 14:00:00,32.7,32.73,32.62,32.66,1411188.0,24.5203,24.5428,24.4603,24.4903,1411188.0
2015-09-04 14:30:00,32.66,32.72,32.62,32.72,1304481.0,24.4903,24.5353,24.4603,24.5353,1304481.0
2015-09-04 15:00:00,32.72,32.77,32.7,32.77,1972132.0,24.5353,24.5728,24.5203,24.5728,1972132.0
2015-09-04 15:30:00,32.77,32.93,32.74,32.78,3056597.0,24.5728,24.6927,24.5503,24.5803,3056597.0
2015-09-08 09:30:00,33.73,33.76,33.63,33.65,2155673.0,25.2926,25.3151,25.2176,25.2326,2155673.0
2015-09-08 10:00:00,33.65,33.69,33.62,33.69,2863026.0,25.2326,25.2626,25.2101,25.2626,2863026.0
2015-09-08 10:30:00,33.69,33.72,33.58,33.7,3032230.0,25.2626,25.2851,25.1801,25.2701,3032230.0
2015-09-08 11:00:00,33.7,33.73,33.63,33.72,1139042.0,25.2701,25.2926,25.2176,25.2851,1139042.0
2015-09-08 11:30:00,33.72,33.75,33.65,33.67,842095.0,25.2851,25.3076,25.2326,25.2476,842095.0
2015-09-08 12:00:00,33.66,33.76,33.64,33.75,879000.0,25.2401,25.3151,25.2251,25.3076,879000.0
2015-09-08 12:30:00,33.76,33.76,33.61,33.62,1724877.0,25.3151,25.3151,25.2026,25.2101,1724877.0
2015-09-08 13:00:00,33.61,33.65,33.6,33.63,1055078.0,25.2026,25.2326,25.1951,25.2176,1055078.0
2015-09-08 13:30:00,33.63,33.71,33.6,33.7,1905866.0,25.2176,25.2776,25.1951,25.2701,1905866.0
2015-09-08 14:00:00,33.7,33.8,33.7,33.79,3140221.0,25.2701,25.3451,25.2701,25.3376,3140221.0
2015-09-08 14:30:00,33.79,33.82,33.76,33.78,1019280.0,25.3376,25.3601,25.3151,25.3301,1019280.0
2015-09-08 15:00:00,33.78,33.8,33.73,33.76,1211103.0,25.3301,25.3451,25.2926,25.3151,1211103.0
2015-09-08 15:30:00,33.76,33.9,33.75,33.87,5409646.0,25.3151,25.4201,25.3076,25.3976,5409646.0
2015-09-09 09:30:00,34.52,34.54,34.4,34.4,2816736.0,25.885,25.9,25.795,25.795,2816736.0
2015-09-09 10:00:00,34.41,34.43,34.28,34.33,1730561.0,25.8025,25.8175,25.705,25.7425,1730561.0
2015-09-09 10:30:00,34.33,34.34,34.11,34.14,1161106.0,25.7425,25.75,25.5776,25.6001,1161106.0
2015-09-09 11:00:00,34.14,34.22,34.11,34.12,1232127.0,25.6001,25.66,25.5776,25.5851,1232127.0
2015-09-09 11:30:00,34.12,34.16,34.06,34.11,1043750.0,25.5851,25.6151,25.5401,25.5776,1043750.0
2015-09-09 12:00:00,34.11,34.16,34.07,34.14,736900.0,25.5776,25.6151,25.5476,25.6001,736900.0
2015-09-09 12:30:00,34.14,34.16,34.05,34.08,694907.0,25.6001,25.6151,25.5326,25.5551,694907.0
2015-09-09 13:00:00,34.08,34.11,34.0,34.01,1598090.0,25.5551,25.5776,25.4951,25.5026,1598090.0
2015-09-09 13:30:00,34.01,34.01,33.83,33.84,1977583.0,25.5026,25.5026,25.3676,25.3751,1977583.0
2015-09-09 14:00:00,33.84,33.9,33.77,33.8,1980127.0,25.3751,25.4201,25.3226,25.3451,1980127.0
2015-09-09 14:30:00,33.81,33.84,33.72,33.83,1944475.0,25.3526,25.3751,25.2851,25.3676,1944475.0
2015-09-09 15:00:00,33.83,33.94,33.78,33.82,2223841.0,25.3676,25.4501,25.3301,25.3601,2223841.0
2015-09-09 15:30:00,33.81,33.81,33.66,33.69,3208172.0,25.3526,25.3526,25.2401,25.2626,3208172.0
2015-09-10 09:30:00,33.64,33.84,33.62,33.62,2138677.0,25.2251,25.3751,25.2101,25.2101,2138677.0
2015-09-10 10:00:00,33.63,33.72,33.61,33.71,1603963.0,25.2176,25.2851,25.2026,25.2776,1603963.0
2015-09-10 10:30:00,33.71,33.94,33.71,33.85,1066222.0,25.2776,25.4501,25.2776,25.3826,1066222.0
2015-09-10 11:00:00,33.85,33.88,33.76,33.86,831267.0,25.3826,25.4051,25.3151,25.3901,831267.0
2015-09-10 11:30:00,33.86,34.0,33.86,33.95,1291207.0,25.3901,25.4951,25.3901,25.4576,1291207.0
2015-09-10 12:00:00,33.95,34.04,33.89,33.93,1267890.0,25.4576,25.5251,25.4126,25.4426,1267890.0
2015-09-10 12:30:00,33.92,33.99,33.89,33.94,2264918.0,25.4351,25.4876,25.4126,25.4501,2264918.0
2015-09-10 13:00:00,33.94,34.06,33.88,34.05,775173.0,25.4501,25.5401,25.4051,25.5326,775173.0
2015-09-10 13:30:00,34.05,34.14,34.04,34.12,810937.0,25.5326,25.6001,25.5251,25.5851,810937.0
2015-09-10 14:00:00,34.12,34.16,34.06,34.08,603776.0,25.5851,25.6151,25.5401,25.5551,603776.0
2015-09-10 14:30:00,34.07,34.11,33.99,34.0,496021.0,25.5476,25.5776,25.4876,25.4951,496021.0
2015-09-10 15:00:00,34.0,34.03,33.93,33.96,1130819.0,25.4951,25.5176,25.4426,25.4651,1130819.0
2015-09-10 15:30:00,33.95,34.0,33.88,33.94,2693911.0,25.4576,25.4951,25.4051,25.4501,2693911.0
2015-09-11 09:30:00,33.87,33.93,33.77,33.82,4142085.0,25.3976,25.4426,25.3226,25.3601,4142085.0
2015-09-11 10:00:00,33.82,33.85,33.78,33.8,1333723.0,25.3601,25.3826,25.3301,25.3451,1333723.0
2015-09-11 10:30:00,33.8,33.85,33.78,33.8,1373126.0,25.3451,25.3826,25.3301,25.3451,1373126.0
2015-09-11 11:00:00,33.8,33.88,33.78,33.86,1249446.0,25.3451,25.4051,25.3301,25.3901,1249446.0
2015-09-11 11:30:00,33.86,33.97,33.82,33.94,536846.0,25.3901,25.4726,25.3601,25.4501,536846.0
2015-09-11 12:00:00,33.93,34.03,33.92,33.94,1471571.0,25.4426,25.5176,25.4351,25.4501,1471571.0
2015-09-11 12:30:00,33.95,34.01,33.91,33.99,1014555.0,25.4576,25.5026,25.4276,25.4876,1014555.0
2015-09-11 13:00:00,33.99,34.03,33.92,33.92,1600107.0,25.4876,25.5176,25.4351,25.4351,1600107.0
2015-09-11 13:30:00,33.92,33.96,33.89,33.94,426600.0,25.4351,25.4651,25.4126,25.4501,426600.0
2015-09-11 14:00:00,33.95,33.96,33.9,33.94,744222.0,25.4576,25.4651,25.4201,25.4501,744222.0
2015-09-11 14:30:00,33.93,34.01,33.93,33.99,1249219.0,25.4426,25.5026,25.4426,25.4876,1249219.0
2015-09-11 15:00:00,34.0,34.05,33.99,34.04,1290746.0,25.4951,25.5326,25.4876,25.5251,1290746.0
2015-09-11 15:30:00,34.04,34.08,34.0,34.08,1768913.0,25.5251,25.5551,25.4951,25.5551,1768913.0
2015-09-14 09:30:00,33.99,33.99,33.79,33.85,1704217.0,25.4876,25.4876,25.3376,25.3826,1704217.0
2015-09-14 10:00:00,33.86,34.01,33.85,33.94,3388230.0,25.3901,25.5026,25.3826,25.4501,3388230.0
2015-09-14 10:30:00,33.94,34.07,33.93,34.03,793524.0,25.4501,25.5476,25.4426,25.5176,793524.0
2015-09-14 11:00:00,34.03,34.07,33.98,34.0,849832.0,25.5176,25.5476,25.4801,25.4951,849832.0
2015-09-14 11:30:00,33.99,33.99,33.9,33.94,838036.0,25.4876,25.4876,25.4201,25.4501,838036.0
2015-09-14 12:00:00,33.95,33.96,33.87,33.91,547694.0,25.4576,25.4651,25.3976,25.4276,547694.0
2015-09-14 12:30:00,33.91,33.94,33.88,33.91,438774.0,25.4276,25.4501,25.4051,25.4276,438774.0
2015-09-14 13:00:00,33.9,33.93,33.87,33.91,491731.0,25.4201,25.4426,25.3976,25.4276,491731.0
2015-09-14 13:30:00,33.91,34.02,33.91,34.01,411393.0,25.4276,25.5101,25.4276,25.5026,411393.0
2015-09-14 14:00:00,34.02,34.02,33.95,33.97,579020.0,25.5101,25.5101,25.4576,25.4726,579020.0
2015-09-14 14:30:00,33.96,34.04,33.95,34.0,759894.0,25.4651,25.5251,25.4576,25.4951,759894.0
2015-09-14 15:00:00,34.0,34.05,33.96,34.03,841628.0,25.4951,25.5326,25.4651,25.5176,841628.0
2015-09-14 15:30:00,34.04,34.13,34.01,34.09,2180598.0,25.5251,25.5926,25.5026,25.5626,2180598.0
2015-09-15 09:30:00,34.03,34.16,34.01,34.13,1374220.0,25.5176,25.6151,25.5026,25.5926,1374220.0
2015-09-15 10:00:00,34.13,34.24,34.1,34.22,626372.0,25.5926,25.675,25.5701,25.66,626372.0
2015-09-15 10:30:00,34.21,34.31,34.21,34.3,680082.0,25.6525,25.7275,25.6525,25.72,680082.0
2015-09-15 11:00:00,34.3,34.33,34.26,34.29,498334.0,25.72,25.7425,25.69,25.7125,498334.0
2015-09-15 11:30:00,34.29,34.33,34.26,34.3,767221.0,25.7125,25.7425,25.69,25.72,767221.0
2015-09-15 12:00:00,34.29,34.33,34.27,34.31,581950.0,25.7125,25.7425,25.6975,25.7275,581950.0
2015-09-15 12:30:00,34.3,34.33,34.28,34.28,1455248.0,25.72,25.7425,25.705,25.705,1455248.0
2015-09-15 13:00:00,34.28,34.37,34.27,34.35,709064.0,25.705,25.7725,25.6975,25.7575,709064.0
2015-09-15 13:30:00,34.36,34.4,34.33,34.34,557028.0,25.765,25.795,25.7425,25.75,557028.0
2015-09-15 14:00:00,34.34,34.4,34.33,34.37,865598.0,25.75,25.795,25.7425,25.7725,865598.0
2015-09-15 14:30:00,34.37,34.45,34.37,34.45,733004.0,25.7725,25.8325,25.7725,25.8325,733004.0
2015-09-15 15:00:00,34.45,34.48,34.43,34.45,952455.0,25.8325,25.855,25.8175,25.8325,952455.0
2015-09-15 15:30:00,34.46,34.46,34.39,34.42,1353410.0,25.84,25.84,25.7875,25.81,1353410.0
2015-09-16 09:30:00,34.85,34.98,34.8,34.97,2894292.0,26.1325,26.2299,26.095,26.2224,2894292.0
2015-09-16 10:00:00,34.97,35.06,34.94,35.01,1344276.0,26.2224,26.2899,26.1999,26.2524,1344276.0
2015-09-16 10:30:00,35.0,35.03,34.95,35.01,1404678.0,26.2449,26.2674,26.2074,26.2524,1404678.0
2015-09-16 11:00:00,35.01,35.18,35.0,35.18,1301263.0,26.2524,26.3799,26.2449,26.3799,1301263.0
2015-09-16 11:30:00,35.18,35.2,35.14,35.16,1179821.0,26.3799,26.3949,26.3499,26.3649,1179821.0
2015-09-16 12:00:00,35.16,35.21,35.14,35.2,478254.0,26.3649,26.4024,26.3499,26.3949,478254.0
2015-09-16 12:30:00,35.2,35.21,35.13,35.18,2971533.0,26.3949,26.4024,26.3424,26.3799,2971533.0
2015-09-16 13:00:00,35.18,35.18,35.09,35.11,608766.0,26.3799,26.3799,26.3124,26.3274,608766.0
2015-09-16 13:30:00,35.11,35.2,35.09,35.19,1652054.0,26.3274,26.3949,26.3124,26.3874,1652054.0
2015-09-16 14:00:00,35.19,35.2,35.07,35.09,714119.0,26.3874,26.3949,26.2974,26.3124,714119.0
2015-09-16 14:30:00,35.09,35.2,35.07,35.17,744641.0,26.3124,26.3949,26.2974,26.3724,744641.0
2015-09-16 15:00:00,35.18,35.27,35.17,35.27,964151.0,26.3799,26.4474,26.3724,26.4474,964151.0
2015-09-16 15:30:00,35.27,35.3,35.19,35.2,2321063.0,26.4474,26.4699,26.3874,26.3949,2321063.0
2015-09-17 09:30:00,34.9,35.03,34.82,35.0,3709927.0,26.1699,26.2674,26.11,26.2449,3709927.0
2015-09-17 10:00:00,34.99,35.06,34.98,35.02,1213552.0,26.2374,26.2899,26.2299,26.2599,1213552.0
2015-09-17 10:30:00,35.03,35.05,34.99,35.02,826068.0,26.2674,26.2824,26.2374,26.2599,826068.0
2015-09-17 11:00:00,35.03,35.07,34.98,35.0,762987.0,26.2674,26.2974,26.2299,26.2449,762987.0
2015-09-17 11:30:00,35.01,35.05,34.96,35.03,757057.0,26.2524,26.2824,26.2149,26.2674,757057.0
2015-09-17 12:00:00,35.02,35.05,34.99,35.02,420634.0,26.2599,26.2824,26.2374,26.2599,420634.0
2015-09-17 12:30:00,35.02,35.05,34.98,35.04,576885.0,26.2599,26.2824,26.2299,26.2749,576885.0
2015-09-17 13:00:00,35.04,35.15,35.03,35.1,971286.0,26.2749,26.3574,26.2674,26.3199,971286.0
2015-09-17 13:30:00,35.11,35.17,35.05,35.14,1059393.0,26.3274,26.3724,26.2824,26.3499,1059393.0
2015-09-17 14:00:00,35.15,35.58,35.02,35.21,5461109.0,26.3574,26.6799,26.2599,26.4024,5461109.0
2015-09-17 14:30:00,35.22,36.0,35.2,35.83,4288832.0,26.4099,26.9948,26.3949,26.8673,4288832.0
2015-09-17 15:00:00,35.83,35.86,35.2,35.38,2805275.0,26.8673,26.8898,26.3949,26.5299,2805275.0
2015-09-17 15:30:00,35.38,35.47,35.2,35.23,8581491.0,26.5299,26.5974,26.3949,26.4174,8581491.0
2015-09-18 09:30:00,34.82,34.92,34.65,34.7,1995760.0,26.11,26.1849,25.9825,26.02,1995760.0
2015-09-18 10:00:00,34.7,34.89,34.69,34.84,1590095.0,26.02,26.1625,26.0125,26.125,1590095.0
2015-09-18 10:30:00,34.85,34.93,34.76,34.91,1336869.0,26.1325,26.1924,26.065,26.1774,1336869.0
2015-09-18 11:00:00,34.91,34.98,34.86,34.87,1330386.0,26.1774,26.2299,26.14,26.1475,1330386.0
2015-09-18 11:30:00,34.86,34.99,34.82,34.91,876821.0,26.14,26.2374,26.11,26.1774,876821.0
2015-09-18 12:00:00,34.91,34.93,34.77,34.81,580845.0,26.1774,26.1924,26.0725,26.1025,580845.0
2015-09-18 12:30:00,34.8,34.83,34.75,34.8,487402.0,26.095,26.1175,26.0575,26.095,487402.0
2015-09-18 13:00:00,34.8,34.86,34.7,34.76,583429.0,26.095,26.14,26.02,26.065,583429.0
2015-09-18 13:30:00,34.76,34.77,34.6,34.62,844547.0,26.065,26.0725,25.945,25.96,844547.0
2015-09-18 14:00:00,34.62,34.68,34.58,34.64,1236861.0,25.96,26.005,25.93,25.975,1236861.0
2015-09-18 14:30:00,34.65,34.65,34.52,34.59,1505579.0,25.9825,25.9825,25.885,25.9375,1505579.0
2015-09-18 15:00:00,34.59,34.63,34.39,34.45,1717983.0,25.9375,25.9675,25.7875,25.8325,1717983.0
2015-09-18 15:30:00,34.43,34.46,34.31,34.39,6658503.0,25.8175,25.84,25.7275,25.7875,6658503.0
2015-09-21 09:30:00,34.52,34.59,34.48,34.48,3417794.0,25.885,25.9375,25.855,25.855,3417794.0
2015-09-21 10:00:00,34.49,34.54,34.46,34.49,1826735.0,25.8625,25.9,25.84,25.8625,1826735.0
2015-09-21 10:30:00,34.5,34.59,34.49,34.54,1105064.0,25.87,25.9375,25.8625,25.9,1105064.0
2015-09-21 11:00:00,34.55,34.58,34.53,34.56,599296.0,25.9075,25.93,25.8925,25.915,599296.0
2015-09-21 11:30:00,34.55,34.56,34.44,34.46,831726.0,25.9075,25.915,25.825,25.84,831726.0
2015-09-21 12:00:00,34.46,34.46,34.38,34.43,1445597.0,25.84,25.84,25.78,25.8175,1445597.0
2015-09-21 12:30:00,34.44,34.44,34.31,34.36,1059937.0,25.825,25.825,25.7275,25.765,1059937.0
2015-09-21 13:00:00,34.35,34.45,34.34,34.43,1353938.0,25.7575,25.8325,25.75,25.8175,1353938.0
2015-09-21 13:30:00,34.44,34.48,34.38,34.4,754533.0,25.825,25.855,25.78,25.795,754533.0
2015-09-21 14:00:00,34.39,34.45,34.36,34.41,612545.0,25.7875,25.8325,25.765,25.8025,612545.0
2015-09-21 14:30:00,34.41,34.55,34.39,34.54,1127828.0,25.8025,25.9075,25.7875,25.9,1127828.0
2015-09-21 15:00:00,34.54,34.54,34.44,34.48,1534394.0,25.9,25.9,25.825,25.855,1534394.0
2015-09-21 15:30:00,34.48,34.5,34.37,34.45,2435396.0,25.855,25.87,25.7725,25.8325,2435396.0
2015-09-22 09:30:00,33.73,33.75,33.62,33.73,3681535.0,25.2926,25.3076,25.2101,25.2926,3681535.0
2015-09-22 10:00:00,33.73,33.79,33.63,33.66,2113847.0,25.2926,25.3376,25.2176,25.2401,2113847.0
2015-09-22 10:30:00,33.65,33.66,33.51,33.55,1490849.0,25.2326,25.2401,25.1277,25.1576,1490849.0
2015-09-22 11:00:00,33.55,33.61,33.52,33.54,1648134.0,25.1576,25.2026,25.1351,25.1501,1648134.0
2015-09-22 11:30:00,33.53,33.66,33.53,33.64,1072232.0,25.1426,25.2401,25.1426,25.2251,1072232.0
2015-09-22 12:00:00,33.64,33.71,33.6,33.66,714381.0,25.2251,25.2776,25.1951,25.2401,714381.0
2015-09-22 12:30:00,33.66,33.68,33.57,33.58,741728.0,25.2401,25.2551,25.1726,25.1801,741728.0
2015-09-22 13:00:00,33.58,33.65,33.56,33.57,3450603.0,25.1801,25.2326,25.1651,25.1726,3450603.0
2015-09-22 13:30:00,33.56,33.66,33.56,33.65,718486.0,25.1651,25.2401,25.1651,25.2326,718486.0
2015-09-22 14:00:00,33.64,33.69,33.6,33.66,935892.0,25.2251,25.2626,25.1951,25.2401,935892.0
2015-09-22 14:30:00,33.66,33.71,33.63,33.69,1230955.0,25.2401,25.2776,25.2176,25.2626,1230955.0
2015-09-22 15:00:00,33.7,33.74,33.63,33.74,1195184.0,25.2701,25.3001,25.2176,25.3001,1195184.0
2015-09-22 15:30:00,33.74,33.84,33.73,33.77,2764422.0,25.3001,25.3751,25.2926,25.3226,2764422.0
2015-09-23 09:30:00,33.61,33.67,33.5,33.57,1895248.0,25.2026,25.2476,25.1202,25.1726,1895248.0
2015-09-23 10:00:00,33.56,33.6,33.51,33.56,1110354.0,25.1651,25.1951,25.1277,25.1651,1110354.0
2015-09-23 10:30:00,33.56,33.65,33.55,33.58,932231.0,25.1651,25.2326,25.1576,25.1801,932231.0
2015-09-23 11:00:00,33.58,33.58,33.39,33.39,1001700.0,25.1801,25.1801,25.0377,25.0377,1001700.0
2015-09-23 11:30:00,33.4,33.4,33.31,33.35,757478.0,25.0452,25.0452,24.9777,25.0077,757478.0
2015-09-23 12:00:00,33.36,33.36,33.24,33.29,1034068.0,25.0152,25.0152,24.9252,24.9627,1034068.0
2015-09-23 12:30:00,33.28,33.31,33.25,33.31,743013.0,24.9552,24.9777,24.9327,24.9777,743013.0
2015-09-23 13:00:00,33.3,33.38,33.26,33.27,736925.0,24.9702,25.0302,24.9402,24.9477,736925.0
2015-09-23 13:30:00,33.27,33.42,33.24,33.4,929038.0,24.9477,25.0602,24.9252,25.0452,929038.0
2015-09-23 14:00:00,33.39,33.45,33.32,33.32,1172801.0,25.0377,25.0827,24.9852,24.9852,1172801.0
2015-09-23 14:30:00,33.32,33.36,33.27,33.32,1114442.0,24.9852,25.0152,24.9477,24.9852,1114442.0
2015-09-23 15:00:00,33.32,33.35,33.27,33.28,990760.0,24.9852,25.0077,24.9477,24.9552,990760.0
2015-09-23 15:30:00,33.29,33.32,33.25,33.26,2179928.0,24.9627,24.9852,24.9327,24.9402,2179928.0
2015-09-24 09:30:00,32.75,32.8,32.53,32.59,5997073.0,24.5578,24.5953,24.3928,24.4378,5997073.0
2015-09-24 10:00:00,32.6,32.75,32.59,32.65,3101445.0,24.4453,24.5578,24.4378,24.4828,3101445.0
2015-09-24 10:30:00,32.65,32.73,32.62,32.64,1615264.0,24.4828,24.5428,24.4603,24.4753,1615264.0
2015-09-24 11:00:00,32.65,32.69,32.59,32.65,1896854.0,24.4828,24.5128,24.4378,24.4828,1896854.0
2015-09-24 11:30:00,32.65,32.83,32.64,32.83,4905096.0,24.4828,24.6177,24.4753,24.6177,4905096.0
2015-09-24 12:00:00,32.83,33.07,32.82,33.07,3064192.0,24.6177,24.7977,24.6103,24.7977,3064192.0
2015-09-24 12:30:00,33.07,33.15,32.92,32.93,3082511.0,24.7977,24.8577,24.6852,24.6927,3082511.0
2015-09-24 13:00:00,32.93,33.03,32.88,32.95,1556311.0,24.6927,24.7677,24.6552,24.7077,1556311.0
2015-09-24 13:30:00,32.95,33.05,32.92,33.0,1538459.0,24.7077,24.7827,24.6852,24.7452,1538459.0
2015-09-24 14:00:00,33.0,33.09,32.96,33.05,1928630.0,24.7452,24.8127,24.7152,24.7827,1928630.0
2015-09-24 14:30:00,33.05,33.27,33.01,33.21,1139083.0,24.7827,24.9477,24.7527,24.9027,1139083.0
2015-09-24 15:00:00,33.21,33.29,33.08,33.25,1286027.0,24.9027,24.9627,24.8052,24.9327,1286027.0
2015-09-24 15:30:00,33.25,33.26,33.15,33.18,3153080.0,24.9327,24.9402,24.8577,24.8802,3153080.0
2015-09-25 09:30:00,33.1,33.18,32.97,33.03,2423945.0,25.1619,25.2227,25.0631,25.1087,2423945.0
2015-09-25 10:00:00,33.02,33.05,32.9,32.92,1920765.0,25.1011,25.1239,25.0098,25.025,1920765.0
2015-09-25 10:30:00,32.92,33.04,32.88,33.04,1258334.0,25.025,25.1163,24.9946,25.1163,1258334.0
2015-09-25 11:00:00,33.03,33.03,32.9,32.94,905574.0,25.1087,25.1087,25.0098,25.0403,905574.0
2015-09-25 11:30:00,32.93,32.95,32.86,32.92,1746184.0,25.0326,25.0479,24.9794,25.025,1746184.0
2015-09-25 12:00:00,32.91,32.92,32.79,32.83,1409148.0,25.0174,25.025,24.9262,24.9566,1409148.0
2015-09-25 12:30:00,32.83,32.9,32.82,32.85,1120170.0,24.9566,25.0098,24.949,24.9718,1120170.0
2015-09-25 13:00:00,32.86,32.98,32.86,32.93,806062.0,24.9794,25.0707,24.9794,25.0326,806062.0
2015-09-25 13:30:00,32.92,32.94,32.89,32.92,654473.0,25.025,25.0403,25.0022,25.025,654473.0
2015-09-25 14:00:00,32.91,32.96,32.74,32.77,955505.0,25.0174,25.0555,24.8882,24.911,955505.0
2015-09-25 14:30:00,32.77,32.82,32.68,32.77,1932491.0,24.911,24.949,24.8426,24.911,1932491.0
2015-09-25 15:00:00,32.78,32.78,32.6,32.71,2771482.0,24.9186,24.9186,24.7818,24.8654,2771482.0
2015-09-25 15:30:00,32.71,32.76,32.65,32.69,4450906.0,24.8654,24.9034,24.8198,24.8502,4450906.0
2015-09-28 09:30:00,32.33,32.4,32.17,32.21,3156806.0,24.5765,24.6298,24.4549,24.4853,3156806.0
2015-09-28 10:00:00,32.21,32.25,32.04,32.16,2576111.0,24.4853,24.5157,24.3561,24.4473,2576111.0
2015-09-28 10:30:00,32.16,32.2,32.12,32.18,903833.0,24.4473,24.4777,24.4169,24.4625,903833.0
2015-09-28 11:00:00,32.18,32.22,32.07,32.1,1354011.0,24.4625,24.4929,24.3789,24.4017,1354011.0
2015-09-28 11:30:00,32.1,32.16,32.08,32.09,1664683.0,24.4017,24.4473,24.3865,24.3941,1664683.0
2015-09-28 12:00:00,32.09,32.11,32.0,32.03,1623347.0,24.3941,24.4093,24.3257,24.3485,1623347.0
2015-09-28 12:30:00,32.03,32.06,31.99,32.01,833012.0,24.3485,24.3713,24.3181,24.3333,833012.0
2015-09-28 13:00:00,32.01,32.06,31.99,32.0,1001203.0,24.3333,24.3713,24.3181,24.3257,1001203.0
2015-09-28 13:30:00,32.01,32.1,31.95,31.96,2395700.0,24.3333,24.4017,24.2877,24.2953,2395700.0
2015-09-28 14:00:00,31.96,31.99,31.89,31.99,2850137.0,24.2953,24.3181,24.2421,24.3181,2850137.0
2015-09-28 14:30:00,31.99,32.06,31.93,31.95,1342122.0,24.3181,24.3713,24.2725,24.2877,1342122.0
2015-09-28 15:00:00,31.96,31.99,31.9,31.95,1931370.0,24.2953,24.3181,24.2497,24.2877,1931370.0
2015-09-28 15:30:00,31.95,32.09,31.94,31.96,3553332.0,24.2877,24.3941,24.2801,24.2953,3553332.0
2015-09-29 09:30:00,32.08,32.19,31.96,32.18,2492814.0,24.3865,24.4701,24.2953,24.4625,2492814.0
2015-09-29 10:00:00,32.19,32.33,32.11,32.33,1667369.0,24.4701,24.5765,24.4093,24.5765,1667369.0
2015-09-29 10:30:00,32.33,32.37,32.19,32.25,1486423.0,24.5765,24.6069,24.4701,24.5157,1486423.0
2015-09-29 11:00:00,32.27,32.31,32.16,32.26,873286.0,24.5309,24.5613,24.4473,24.5233,873286.0
2015-09-29 11:30:00,32.26,32.31,32.17,32.24,801369.0,24.5233,24.5613,24.4549,24.5081,801369.0
2015-09-29 12:00:00,32.23,32.29,32.15,32.27,892358.0,24.5005,24.5461,24.4397,24.5309,892358.0
2015-09-29 12:30:00,32.27,32.29,32.15,32.16,593373.0,24.5309,24.5461,24.4397,24.4473,593373.0
2015-09-29 13:00:00,32.16,32.32,32.16,32.29,632023.0,24.4473,24.5689,24.4473,24.5461,632023.0
2015-09-29 13:30:00,32.29,32.37,32.29,32.35,721214.0,24.5461,24.6069,24.5461,24.5917,721214.0
2015-09-29 14:00:00,32.36,32.36,32.24,32.35,1139081.0,24.5993,24.5993,24.5081,24.5917,1139081.0
2015-09-29 14:30:00,32.34,32.36,32.19,32.19,1248126.0,24.5841,24.5993,24.4701,24.4701,1248126.0
2015-09-29 15:00:00,32.19,32.21,32.08,32.08,1584838.0,24.4701,24.4853,24.3865,24.3865,1584838.0
2015-09-29 15:30:00,32.09,32.29,32.09,32.24,2972252.0,24.3941,24.5461,24.3941,24.5081,2972252.0
2015-09-30 09:30:00,33.01,33.04,32.91,32.97,2546203.0,25.0935,25.1163,25.0174,25.0631,2546203.0
2015-09-30 10:00:00,32.97,33.08,32.97,33.04,1204306.0,25.0631,25.1467,25.0631,25.1163,1204306.0
2015-09-30 10:30:00,33.04,33.06,32.97,33.01,1661841.0,25.1163,25.1315,25.0631,25.0935,1661841.0
2015-09-30 11:00:00,33.01,33.05,32.99,33.03,1441716.0,25.0935,25.1239,25.0783,25.1087,1441716.0
2015-09-30 11:30:00,33.03,33.06,32.94,32.98,1354579.0,25.1087,25.1315,25.0403,25.0707,1354579.0
2015-09-30 12:00:00,32.99,33.02,32.83,32.89,1330776.0,25.0783,25.1011,24.9566,25.0022,1330776.0
2015-09-30 12:30:00,32.89,32.93,32.8,32.85,1049989.0,25.0022,25.0326,24.9338,24.9718,1049989.0
2015-09-30 13:00:00,32.84,32.95,32.84,32.93,2662322.0,24.9642,25.0479,24.9642,25.0326,2662322.0
2015-09-30 13:30:00,32.92,32.99,32.91,32.95,1246451.0,25.025,25.0783,25.0174,25.0479,1246451.0
2015-09-30 14:00:00,32.95,32.97,32.88,32.95,1501283.0,25.0479,25.0631,24.9946,25.0479,1501283.0
2015-09-30 14:30:00,32.95,33.01,32.9,33.0,1428285.0,25.0479,25.0935,25.0098,25.0859,1428285.0
2015-09-30 15:00:00,33.0,33.02,32.92,32.98,1528802.0,25.0859,25.1011,25.025,25.0707,1528802.0
2015-09-30 15:30:00,32.98,33.16,32.98,33.11,4441200.0,25.0707,25.2075,25.0707,25.1695,4441200.0
2015-10-01 09:30:00,33.34,33.39,33.21,33.26,2988582.0,25.3443,25.3823,25.2455,25.2835,2988582.0
2015-10-01 10:00:00,33.26,33.37,33.18,33.34,2337631.0,25.2835,25.3671,25.2227,25.3443,2337631.0
2015-10-01 10:30:00,33.34,33.37,33.18,33.19,1506253.0,25.3443,25.3671,25.2227,25.2303,1506253.0
2015-10-01 11:00:00,33.19,33.2,33.1,33.14,1422385.0,25.2303,25.2379,25.1619,25.1923,1422385.0
2015-10-01 11:30:00,33.15,33.18,33.0,33.02,836762.0,25.1999,25.2227,25.0859,25.1011,836762.0
2015-10-01 12:00:00,33.02,33.04,32.93,33.02,1105678.0,25.1011,25.1163,25.0326,25.1011,1105678.0
2015-10-01 12:30:00,33.02,33.09,33.02,33.04,744026.0,25.1011,25.1543,25.1011,25.1163,744026.0
2015-10-01 13:00:00,33.04,33.08,33.0,33.03,757737.0,25.1163,25.1467,25.0859,25.1087,757737.0
2015-10-01 13:30:00,33.03,33.14,33.02,33.13,949692.0,25.1087,25.1923,25.1011,25.1847,949692.0
2015-10-01 14:00:00,33.14,33.21,33.08,33.16,1138103.0,25.1923,25.2455,25.1467,25.2075,1138103.0
2015-10-01 14:30:00,33.16,33.23,33.15,33.22,1476752.0,25.2075,25.2607,25.1999,25.2531,1476752.0
2015-10-01 15:00:00,33.21,33.26,33.17,33.22,1255468.0,25.2455,25.2835,25.2151,25.2531,1255468.0
2015-10-01 15:30:00,33.22,33.22,33.11,33.18,4299489.0,25.2531,25.2531,25.1695,25.2227,4299489.0
2015-10-02 09:30:00,33.05,33.1,32.94,33.07,2931292.0,25.1239,25.1619,25.0403,25.1391,2931292.0
2015-10-02 10:00:00,33.07,33.21,33.03,33.16,2444275.0,25.1391,25.2455,25.1087,25.2075,2444275.0
2015-10-02 10:30:00,33.16,33.53,33.14,33.52,1691884.0,25.2075,25.4888,25.1923,25.4812,1691884.0
2015-10-02 11:00:00,33.52,33.59,33.45,33.51,1776018.0,25.4812,25.5344,25.4279,25.4736,1776018.0
2015-10-02 11:30:00,33.51,33.61,33.5,33.59,1356920.0,25.4736,25.5496,25.4659,25.5344,1356920.0
2015-10-02 12:00:00,33.59,33.75,33.58,33.72,950687.0,25.5344,25.656,25.5268,25.6332,950687.0
2015-10-02 12:30:00,33.72,33.82,33.69,33.79,1474707.0,25.6332,25.7092,25.6104,25.6864,1474707.0
2015-10-02 13:00:00,33.79,33.95,33.77,33.8,1454922.0,25.6864,25.808,25.6712,25.694,1454922.0
2015-10-02 13:30:00,33.8,33.86,33.73,33.82,1031595.0,25.694,25.7396,25.6408,25.7092,1031595.0
2015-10-02 14:00:00,33.82,33.89,33.8,33.86,1943685.0,25.7092,25.7624,25.694,25.7396,1943685.0
2015-10-02 14:30:00,33.86,33.89,33.79,33.79,1658642.0,25.7396,25.7624,25.6864,25.6864,1658642.0
2015-10-02 15:00:00,33.79,34.02,33.78,34.01,2156958.0,25.6864,25.8612,25.6788,25.8536,2156958.0
2015-10-02 15:30:00,34.02,34.08,34.0,34.08,3465632.0,25.8612,25.9069,25.846,25.9069,3465632.0
2015-10-05 09:30:00,34.47,34.71,34.41,34.7,3214935.0,26.2033,26.3858,26.1577,26.3782,3214935.0
2015-10-05 10:00:00,34.7,34.72,34.6,34.63,1828232.0,26.3782,26.3934,26.3021,26.325,1828232.0
2015-10-05 10:30:00,34.64,34.69,34.58,34.68,1460783.0,26.3326,26.3706,26.2869,26.363,1460783.0
2015-10-05 11:00:00,34.68,34.75,34.67,34.73,1333098.0,26.363,26.4162,26.3554,26.401,1333098.0
2015-10-05 11:30:00,34.74,34.78,34.72,34.75,970758.0,26.4086,26.439,26.3934,26.4162,970758.0
2015-10-05 12:00:00,34.75,34.76,34.69,34.7,1414911.0,26.4162,26.4238,26.3706,26.3782,1414911.0
2015-10-05 12:30:00,34.71,34.75,34.68,34.69,1685386.0,26.3858,26.4162,26.363,26.3706,1685386.0
2015-10-05 13:00:00,34.69,34.73,34.67,34.72,716327.0,26.3706,26.401,26.3554,26.3934,716327.0
2015-10-05 13:30:00,34.71,34.75,34.71,34.74,590603.0,26.3858,26.4162,26.3858,26.4086,590603.0
2015-10-05 14:00:00,34.74,34.78,34.71,34.77,1073292.0,26.4086,26.439,26.3858,26.4314,1073292.0
2015-10-05 14:30:00,34.77,34.79,34.75,34.76,1200712.0,26.4314,26.4466,26.4162,26.4238,1200712.0
2015-10-05 15:00:00,34.76,34.79,34.73,34.75,1731074.0,26.4238,26.4466,26.401,26.4162,1731074.0
2015-10-05 15:30:00,34.75,34.8,34.72,34.78,2613829.0,26.4162,26.4542,26.3934,26.439,2613829.0
2015-10-06 09:30:00,34.68,34.78,34.58,34.77,2687781.0,26.363,26.439,26.2869,26.4314,2687781.0
2015-10-06 10:00:00,34.77,34.79,34.58,34.59,1844939.0,26.4314,26.4466,26.2869,26.2945,1844939.0
2015-10-06 10:30:00,34.59,34.69,34.55,34.64,1981593.0,26.2945,26.3706,26.2641,26.3326,1981593.0
2015-10-06 11:00:00,34.65,34.77,34.65,34.74,1336823.0,26.3402,26.4314,26.3402,26.4086,1336823.0
2015-10-06 11:30:00,34.75,34.76,34.63,34.66,1163129.0,26.4162,26.4238,26.325,26.3478,1163129.0
2015-10-06 12:00:00,34.66,34.72,34.65,34.68,894148.0,26.3478,26.3934,26.3402,26.363,894148.0
2015-10-06 12:30:00,34.66,34.67,34.58,34.61,945935.0,26.3478,26.3554,26.2869,26.3097,945935.0
2015-10-06 13:00:00,34.61,34.65,34.57,34.6,962725.0,26.3097,26.3402,26.2793,26.3021,962725.0
2015-10-06 13:30:00,34.6,34.61,34.5,34.55,860678.0,26.3021,26.3097,26.2261,26.2641,860678.0
2015-10-06 14:00:00,34.54,34.61,34.5,34.6,1821523.0,26.2565,26.3097,26.2261,26.3021,1821523.0
2015-10-06 14:30:00,34.6,34.63,34.54,34.59,1097731.0,26.3021,26.325,26.2565,26.2945,1097731.0
2015-10-06 15:00:00,34.58,34.65,34.57,34.64,1324073.0,26.2869,26.3402,26.2793,26.3326,1324073.0
2015-10-06 15:30:00,34.64,34.67,34.61,34.65,1786965.0,26.3326,26.3554,26.3097,26.3402,1786965.0
2015-10-07 09:30:00,35.4,35.73,35.4,35.7,3282912.0,26.9103,27.1611,26.9103,27.1383,3282912.0
2015-10-07 10:00:00,35.7,35.82,35.7,35.8,1729060.0,27.1383,27.2296,27.1383,27.2144,1729060.0
2015-10-07 10:30:00,35.79,35.8,35.49,35.64,2043940.0,27.2068,27.2144,26.9787,27.0927,2043940.0
2015-10-07 11:00:00,35.64,35.64,35.3,35.33,3890852.0,27.0927,27.0927,26.8343,26.8571,3890852.0
2015-10-07 11:30:00,35.32,35.47,35.27,35.45,2653273.0,26.8495,26.9635,26.8115,26.9483,2653273.0
2015-10-07 12:00:00,35.45,35.47,35.3,35.34,899944.0,26.9483,26.9635,26.8343,26.8647,899944.0
2015-10-07 12:30:00,35.34,35.44,35.32,35.39,695941.0,26.8647,26.9407,26.8495,26.9027,695941.0
2015-10-07 13:00:00,35.39,35.47,35.35,35.43,528812.0,26.9027,26.9635,26.8723,26.9331,528812.0
2015-10-07 13:30:00,35.44,35.5,35.42,35.44,678038.0,26.9407,26.9863,26.9255,26.9407,678038.0
2015-10-07 14:00:00,35.45,35.52,35.35,35.39,1273259.0,26.9483,27.0015,26.8723,26.9027,1273259.0
2015-10-07 14:30:00,35.38,35.42,35.27,35.31,1037805.0,26.8951,26.9255,26.8115,26.8419,1037805.0
2015-10-07 15:00:00,35.31,35.42,35.29,35.38,1295057.0,26.8419,26.9255,26.8267,26.8951,1295057.0
2015-10-07 15:30:00,35.38,35.55,35.38,35.53,2395592.0,26.8951,27.0243,26.8951,27.0091,2395592.0
2015-10-08 09:30:00,35.35,35.43,35.28,35.39,1913620.0,26.8723,26.9331,26.8191,26.9027,1913620.0
2015-10-08 10:00:00,35.39,35.42,35.3,35.32,933138.0,26.9027,26.9255,26.8343,26.8495,933138.0
2015-10-08 10:30:00,35.31,35.45,35.31,35.43,983980.0,26.8419,26.9483,26.8419,26.9331,983980.0
2015-10-08 11:00:00,35.43,35.51,35.38,35.49,1158474.0,26.9331,26.9939,26.8951,26.9787,1158474.0
2015-10-08 11:30:00,35.49,35.56,35.49,35.54,679827.0,26.9787,27.0319,26.9787,27.0167,679827.0
2015-10-08 12:00:00,35.55,35.63,35.49,35.5,1506947.0,27.0243,27.0851,26.9787,26.9863,1506947.0
2015-10-08 12:30:00,35.5,35.59,35.45,35.48,965749.0,26.9863,27.0547,26.9483,26.9711,965749.0
2015-10-08 13:00:00,35.49,35.6,35.49,35.59,742928.0,26.9787,27.0623,26.9787,27.0547,742928.0
2015-10-08 13:30:00,35.59,35.63,35.58,35.63,520878.0,27.0547,27.0851,27.0471,27.0851,520878.0
2015-10-08 14:00:00,35.63,35.83,35.62,35.76,3771790.0,27.0851,27.2372,27.0775,27.184,3771790.0
2015-10-08 14:30:00,35.76,35.94,35.75,35.92,1766628.0,27.184,27.3208,27.1763,27.3056,1766628.0
2015-10-08 15:00:00,35.92,36.01,35.88,35.91,1275281.0,27.3056,27.374,27.2752,27.298,1275281.0
2015-10-08 15:30:00,35.91,35.98,35.85,35.97,2554899.0,27.298,27.3512,27.2524,27.3436,2554899.0
2015-10-09 09:30:00,36.13,36.33,36.09,36.26,2253426.0,27.4652,27.6173,27.4348,27.564,2253426.0
2015-10-09 10:00:00,36.27,36.29,36.13,36.17,1480929.0,27.5716,27.5868,27.4652,27.4956,1480929.0
2015-10-09 10:30:00,36.17,36.3,36.16,36.3,788533.0,27.4956,27.5944,27.488,27.5944,788533.0
2015-10-09 11:00:00,36.3,36.31,36.17,36.2,727181.0,27.5944,27.602,27.4956,27.5184,727181.0
2015-10-09 11:30:00,36.2,36.22,36.11,36.16,648010.0,27.5184,27.5336,27.45,27.488,648010.0
2015-10-09 12:00:00,36.16,36.18,36.01,36.04,1158218.0,27.488,27.5032,27.374,27.3968,1158218.0
2015-10-09 12:30:00,36.05,36.05,35.94,35.99,706548.0,27.4044,27.4044,27.3208,27.3588,706548.0
2015-10-09 13:00:00,35.99,36.03,35.94,35.97,735362.0,27.3588,27.3892,27.3208,27.3436,735362.0
2015-10-09 13:30:00,35.97,35.98,35.91,35.95,917257.0,27.3436,27.3512,27.298,27.3284,917257.0
2015-10-09 14:00:00,35.95,35.99,35.91,35.98,977900.0,27.3284,27.3588,27.298,27.3512,977900.0
2015-10-09 14:30:00,35.98,36.02,35.95,36.02,1032168.0,27.3512,27.3816,27.3284,27.3816,1032168.0
2015-10-09 15:00:00,36.02,36.02,35.97,36.01,638789.0,27.3816,27.3816,27.3436,27.374,638789.0
2015-10-09 15:30:00,36.01,36.05,36.01,36.03,1330970.0,27.374,27.4044,27.374,27.3892,1330970.0
2015-10-12 09:30:00,36.16,36.17,35.91,35.93,1891824.0,27.488,27.4956,27.298,27.3132,1891824.0
2015-10-12 10:00:00,35.92,35.99,35.87,35.91,568347.0,27.3056,27.3588,27.2676,27.298,568347.0
2015-10-12 10:30:00,35.91,35.93,35.86,35.87,575095.0,27.298,27.3132,27.26,27.2676,575095.0
2015-10-12 11:00:00,35.87,35.94,35.86,35.91,520112.0,27.2676,27.3208,27.26,27.298,520112.0
2015-10-12 11:30:00,35.91,35.97,35.89,35.92,597966.0,27.298,27.3436,27.2828,27.3056,597966.0
2015-10-12 12:00:00,35.91,35.93,35.85,35.89,1213160.0,27.298,27.3132,27.2524,27.2828,1213160.0
2015-10-12 12:30:00,35.88,35.89,35.86,35.88,1206501.0,27.2752,27.2828,27.26,27.2752,1206501.0
2015-10-12 13:00:00,35.88,35.88,35.81,35.85,272695.0,27.2752,27.2752,27.222,27.2524,272695.0
2015-10-12 13:30:00,35.84,35.88,35.82,35.84,284808.0,27.2448,27.2752,27.2296,27.2448,284808.0
2015-10-12 14:00:00,35.84,35.86,35.81,35.81,414034.0,27.2448,27.26,27.222,27.222,414034.0
2015-10-12 14:30:00,35.82,35.83,35.79,35.82,577083.0,27.2296,27.2372,27.2068,27.2296,577083.0
2015-10-12 15:00:00,35.82,35.84,35.8,35.83,814179.0,27.2296,27.2448,27.2144,27.2372,814179.0
2015-10-12 15:30:00,35.83,35.85,35.77,35.81,1550853.0,27.2372,27.2524,27.1916,27.222,1550853.0
2015-10-13 09:30:00,35.39,35.39,35.26,35.37,2293796.0,26.9027,26.9027,26.8039,26.8875,2293796.0
2015-10-13 10:00:00,35.37,35.53,35.36,35.53,1190096.0,26.8875,27.0091,26.8799,27.0091,1190096.0
2015-10-13 10:30:00,35.52,35.61,35.52,35.61,903326.0,27.0015,27.0699,27.0015,27.0699,903326.0
2015-10-13 11:00:00,35.61,35.67,35.52,35.52,528149.0,27.0699,27.1155,27.0015,27.0015,528149.0
2015-10-13 11:30:00,35.52,35.57,35.49,35.52,720374.0,27.0015,27.0395,26.9787,27.0015,720374.0
2015-10-13 12:00:00,35.52,35.55,35.49,35.52,556522.0,27.0015,27.0243,26.9787,27.0015,556522.0
2015-10-13 12:30:00,35.51,35.55,35.41,35.41,1122754.0,26.9939,27.0243,26.9179,26.9179,1122754.0
2015-10-13 13:00:00,35.42,35.57,35.38,35.43,1100671.0,26.9255,27.0395,26.8951,26.9331,1100671.0
2015-10-13 13:30:00,35.43,35.43,35.35,35.37,912758.0,26.9331,26.9331,26.8723,26.8875,912758.0
2015-10-13 14:00:00,35.36,35.4,35.28,35.29,1029765.0,26.8799,26.9103,26.8191,26.8267,1029765.0
2015-10-13 14:30:00,35.3,35.38,35.27,35.38,684453.0,26.8343,26.8951,26.8115,26.8951,684453.0
2015-10-13 15:00:00,35.37,35.39,35.21,35.27,1063404.0,26.8875,26.9027,26.7659,26.8115,1063404.0
2015-10-13 15:30:00,35.27,35.29,35.16,35.18,2800131.0,26.8115,26.8267,26.7278,26.743,2800131.0
2015-10-14 09:30:00,35.43,35.64,35.39,35.61,1337564.0,26.9331,27.0927,26.9027,27.0699,1337564.0
2015-10-14 10:00:00,35.62,35.62,35.46,35.48,1239442.0,27.0775,27.0775,26.9559,26.9711,1239442.0
2015-10-14 10:30:00,35.47,35.49,35.36,35.42,1631684.0,26.9635,26.9787,26.8799,26.9255,1631684.0
2015-10-14 11:00:00,35.43,35.5,35.36,35.42,1034331.0,26.9331,26.9863,26.8799,26.9255,1034331.0
2015-10-14 11:30:00,35.43,35.51,35.4,35.5,1122851.0,26.9331,26.9939,26.9103,26.9863,1122851.0
2015-10-14 12:00:00,35.5,35.51,35.39,35.47,720390.0,26.9863,26.9939,26.9027,26.9635,720390.0
2015-10-14 12:30:00,35.46,35.6,35.46,35.56,1584898.0,26.9559,27.0623,26.9559,27.0319,1584898.0
2015-10-14 13:00:00,35.56,35.62,35.53,35.58,1307405.0,27.0319,27.0775,27.0091,27.0471,1307405.0
2015-10-14 13:30:00,35.58,35.61,35.55,35.61,724462.0,27.0471,27.0699,27.0243,27.0699,724462.0
2015-10-14 14:00:00,35.61,35.65,35.51,35.51,1473683.0,27.0699,27.1003,26.9939,26.9939,1473683.0
2015-10-14 14:30:00,35.52,35.53,35.41,35.43,1217735.0,27.0015,27.0091,26.9179,26.9331,1217735.0
2015-10-14 15:00:00,35.43,35.55,35.42,35.54,1957462.0,26.9331,27.0243,26.9255,27.0167,1957462.0
2015-10-14 15:30:00,35.54,35.58,35.42,35.47,2827070.0,27.0167,27.0471,26.9255,26.9635,2827070.0
2015-10-15 09:30:00,36.02,36.07,35.93,36.01,1139526.0,27.3816,27.4196,27.3132,27.374,1139526.0
2015-10-15 10:00:00,36.0,36.05,35.93,35.93,1428261.0,27.3664,27.4044,27.3132,27.3132,1428261.0
2015-10-15 10:30:00,35.92,35.98,35.9,35.97,510319.0,27.3056,27.3512,27.2904,27.3436,510319.0
2015-10-15 11:00:00,35.97,35.99,35.86,35.9,995510.0,27.3436,27.3588,27.26,27.2904,995510.0
2015-10-15 11:30:00,35.91,35.91,35.8,35.84,1364583.0,27.298,27.298,27.2144,27.2448,1364583.0
2015-10-15 12:00:00,35.83,35.96,35.82,35.95,823215.0,27.2372,27.336,27.2296,27.3284,823215.0
2015-10-15 12:30:00,35.95,36.0,35.9,36.0,644325.0,27.3284,27.3664,27.2904,27.3664,644325.0
2015-10-15 13:00:00,35.99,36.12,35.99,36.11,356979.0,27.3588,27.4576,27.3588,27.45,356979.0
2015-10-15 13:30:00,36.11,36.13,36.06,36.09,863586.0,27.45,27.4652,27.412,27.4348,863586.0
2015-10-15 14:00:00,36.09,36.17,36.09,36.16,647530.0,27.4348,27.4956,27.4348,27.488,647530.0
2015-10-15 14:30:00,36.16,36.26,36.15,36.25,704204.0,27.488,27.564,27.4804,27.5564,704204.0
2015-10-15 15:00:00,36.26,36.31,36.23,36.29,835504.0,27.564,27.602,27.5412,27.5868,835504.0
2015-10-15 15:30:00,36.28,36.3,36.22,36.28,1842889.0,27.5792,27.5944,27.5336,27.5792,1842889.0
2015-10-16 09:30:00,36.19,36.21,36.08,36.12,1237783.0,27.5108,27.526,27.4272,27.4576,1237783.0
2015-10-16 10:00:00,36.12,36.13,36.01,36.08,1213120.0,27.4576,27.4652,27.374,27.4272,1213120.0
2015-10-16 10:30:00,36.07,36.12,36.04,36.09,621037.0,27.4196,27.4576,27.3968,27.4348,621037.0
2015-10-16 11:00:00,36.09,36.17,36.08,36.14,630460.0,27.4348,27.4956,27.4272,27.4728,630460.0
2015-10-16 11:30:00,36.15,36.28,36.14,36.27,415578.0,27.4804,27.5792,27.4728,27.5716,415578.0
2015-10-16 12:00:00,36.27,36.27,36.2,36.22,677451.0,27.5716,27.5716,27.5184,27.5336,677451.0
2015-10-16 12:30:00,36.22,36.27,36.21,36.26,418593.0,27.5336,27.5716,27.526,27.564,418593.0
2015-10-16 13:00:00,36.26,36.31,36.24,36.29,943580.0,27.564,27.602,27.5488,27.5868,943580.0
2015-10-16 13:30:00,36.29,36.33,36.18,36.19,1662983.0,27.5868,27.6173,27.5032,27.5108,1662983.0
2015-10-16 14:00:00,36.2,36.3,36.17,36.29,849904.0,27.5184,27.5944,27.4956,27.5868,849904.0
2015-10-16 14:30:00,36.3,36.38,36.28,36.37,1503898.0,27.5944,27.6553,27.5792,27.6477,1503898.0
2015-10-16 15:00:00,36.38,36.39,36.35,36.37,1911999.0,27.6553,27.6629,27.6325,27.6477,1911999.0
2015-10-16 15:30:00,36.37,36.4,36.34,36.36,2552985.0,27.6477,27.6705,27.6249,27.6401,2552985.0
2015-10-19 09:30:00,36.01,36.04,35.81,35.99,1017910.0,27.374,27.3968,27.222,27.3588,1017910.0
2015-10-19 10:00:00,35.98,36.0,35.92,35.93,815457.0,27.3512,27.3664,27.3056,27.3132,815457.0
2015-10-19 10:30:00,35.94,35.99,35.9,35.99,707650.0,27.3208,27.3588,27.2904,27.3588,707650.0
2015-10-19 11:00:00,35.98,35.99,35.93,35.97,1393025.0,27.3512,27.3588,27.3132,27.3436,1393025.0
2015-10-19 11:30:00,35.97,36.02,35.97,35.98,1271985.0,27.3436,27.3816,27.3436,27.3512,1271985.0
2015-10-19 12:00:00,35.98,36.02,35.92,35.94,1575679.0,27.3512,27.3816,27.3056,27.3208,1575679.0
2015-10-19 12:30:00,35.94,35.97,35.91,35.93,633055.0,27.3208,27.3436,27.298,27.3132,633055.0
2015-10-19 13:00:00,35.92,35.94,35.87,35.87,371598.0,27.3056,27.3208,27.2676,27.2676,371598.0
2015-10-19 13:30:00,35.87,35.91,35.83,35.9,492093.0,27.2676,27.298,27.2372,27.2904,492093.0
2015-10-19 14:00:00,35.91,35.91,35.85,35.86,500777.0,27.298,27.298,27.2524,27.26,500777.0
2015-10-19 14:30:00,35.86,35.94,35.85,35.94,469033.0,27.26,27.3208,27.2524,27.3208,469033.0
2015-10-19 15:00:00,35.94,35.98,35.92,35.94,674662.0,27.3208,27.3512,27.3056,27.3208,674662.0
2015-10-19 15:30:00,35.95,36.0,35.91,35.99,1145765.0,27.3284,27.3664,27.298,27.3588,1145765.0
2015-10-20 09:30:00,35.91,35.96,35.85,35.93,980014.0,27.298,27.336,27.2524,27.3132,980014.0
2015-10-20 10:00:00,35.94,35.97,35.9,35.94,1749750.0,27.3208,27.3436,27.2904,27.3208,1749750.0
2015-10-20 10:30:00,35.94,36.03,35.92,36.0,889515.0,27.3208,27.3892,27.3056,27.3664,889515.0
2015-10-20 11:00:00,36.01,36.01,35.9,35.99,486720.0,27.374,27.374,27.2904,27.3588,486720.0
2015-10-20 11:30:00,36.0,36.01,35.91,35.94,505055.0,27.3664,27.374,27.298,27.3208,505055.0
2015-10-20 12:00:00,35.94,35.98,35.9,35.94,350937.0,27.3208,27.3512,27.2904,27.3208,350937.0
2015-10-20 12:30:00,35.93,35.94,35.86,35.93,416699.0,27.3132,27.3208,27.26,27.3132,416699.0
2015-10-20 13:00:00,35.93,35.96,35.87,35.89,347505.0,27.3132,27.336,27.2676,27.2828,347505.0
2015-10-20 13:30:00,35.88,35.89,35.81,35.84,655511.0,27.2752,27.2828,27.222,27.2448,655511.0
2015-10-20 14:00:00,35.84,35.89,35.83,35.89,481862.0,27.2448,27.2828,27.2372,27.2828,481862.0
2015-10-20 14:30:00,35.89,35.96,35.87,35.95,626255.0,27.2828,27.336,27.2676,27.3284,626255.0
2015-10-20 15:00:00,35.95,35.99,35.91,35.97,719589.0,27.3284,27.3588,27.298,27.3436,719589.0
2015-10-20 15:30:00,35.98,35.98,35.89,35.93,3507998.0,27.3512,27.3512,27.2828,27.3132,3507998.0
2015-10-21 09:30:00,35.78,35.79,35.66,35.67,1820838.0,27.1992,27.2068,27.1079,27.1155,1820838.0
2015-10-21 10:00:00,35.66,35.66,35.47,35.5,2061808.0,27.1079,27.1079,26.9635,26.9863,2061808.0
2015-10-21 10:30:00,35.49,35.66,35.43,35.65,1091731.0,26.9787,27.1079,26.9331,27.1003,1091731.0
2015-10-21 11:00:00,35.66,35.69,35.55,35.67,1372421.0,27.1079,27.1307,27.0243,27.1155,1372421.0
2015-10-21 11:30:00,35.66,35.7,35.61,35.61,1010200.0,27.1079,27.1383,27.0699,27.0699,1010200.0
2015-10-21 12:00:00,35.61,35.65,35.58,35.63,575658.0,27.0699,27.1003,27.0471,27.0851,575658.0
2015-10-21 12:30:00,35.63,35.66,35.61,35.61,544622.0,27.0851,27.1079,27.0699,27.0699,544622.0
2015-10-21 13:00:00,35.61,35.61,35.43,35.44,1376769.0,27.0699,27.0699,26.9331,26.9407,1376769.0
2015-10-21 13:30:00,35.44,35.55,35.43,35.5,750243.0,26.9407,27.0243,26.9331,26.9863,750243.0
2015-10-21 14:00:00,35.5,35.56,35.48,35.55,892407.0,26.9863,27.0319,26.9711,27.0243,892407.0
2015-10-21 14:30:00,35.55,35.66,35.54,35.58,1124993.0,27.0243,27.1079,27.0167,27.0471,1124993.0
2015-10-21 15:00:00,35.58,35.65,35.5,35.53,996346.0,27.0471,27.1003,26.9863,27.0091,996346.0
2015-10-21 15:30:00,35.53,35.53,35.39,35.41,2179503.0,27.0091,27.0091,26.9027,26.9179,2179503.0
2015-10-22 09:30:00,35.83,36.12,35.83,36.08,2066887.0,27.2372,27.4576,27.2372,27.4272,2066887.0
2015-10-22 10:00:00,36.08,36.1,35.99,36.01,980135.0,27.4272,27.4424,27.3588,27.374,980135.0
2015-10-22 10:30:00,36.01,36.1,35.99,36.07,848574.0,27.374,27.4424,27.3588,27.4196,848574.0
2015-10-22 11:00:00,36.08,36.09,36.04,36.05,678686.0,27.4272,27.4348,27.3968,27.4044,678686.0
2015-10-22 11:30:00,36.06,36.16,36.04,36.11,529773.0,27.412,27.488,27.3968,27.45,529773.0
2015-10-22 12:00:00,36.11,36.21,36.09,36.2,894604.0,27.45,27.526,27.4348,27.5184,894604.0
2015-10-22 12:30:00,36.2,36.25,36.19,36.23,353473.0,27.5184,27.5564,27.5108,27.5412,353473.0
2015-10-22 13:00:00,36.23,36.25,36.18,36.2,503211.0,27.5412,27.5564,27.5032,27.5184,503211.0
2015-10-22 13:30:00,36.21,36.23,36.13,36.14,572344.0,27.526,27.5412,27.4652,27.4728,572344.0
2015-10-22 14:00:00,36.13,36.15,36.07,36.12,528965.0,27.4652,27.4804,27.4196,27.4576,528965.0
2015-10-22 14:30:00,36.13,36.23,36.09,36.22,530065.0,27.4652,27.5412,27.4348,27.5336,530065.0
2015-10-22 15:00:00,36.22,36.24,36.13,36.24,576788.0,27.5336,27.5488,27.4652,27.5488,576788.0
2015-10-22 15:30:00,36.23,36.25,36.17,36.18,2258983.0,27.5412,27.5564,27.4956,27.5032,2258983.0
2015-10-23 09:30:00,36.45,36.52,36.42,36.47,2319639.0,27.7085,27.7617,27.6857,27.7237,2319639.0
2015-10-23 10:00:00,36.47,36.48,36.35,36.35,1253053.0,27.7237,27.7313,27.6325,27.6325,1253053.0
2015-10-23 10:30:00,36.35,36.47,36.35,36.4,1492827.0,27.6325,27.7237,27.6325,27.6705,1492827.0
2015-10-23 11:00:00,36.4,36.44,36.34,36.36,661056.0,27.6705,27.7009,27.6249,27.6401,661056.0
2015-10-23 11:30:00,36.36,36.36,36.23,36.32,1868280.0,27.6401,27.6401,27.5412,27.6097,1868280.0
2015-10-23 12:00:00,36.33,36.39,36.3,36.38,506437.0,27.6173,27.6629,27.5944,27.6553,506437.0
2015-10-23 12:30:00,36.38,36.4,36.34,36.37,1048057.0,27.6553,27.6705,27.6249,27.6477,1048057.0
2015-10-23 13:00:00,36.37,36.42,36.32,36.4,474877.0,27.6477,27.6857,27.6097,27.6705,474877.0
2015-10-23 13:30:00,36.41,36.44,36.38,36.38,341733.0,27.6781,27.7009,27.6553,27.6553,341733.0
2015-10-23 14:00:00,36.38,36.45,36.37,36.44,479441.0,27.6553,27.7085,27.6477,27.7009,479441.0
2015-10-23 14:30:00,36.44,36.53,36.43,36.48,556096.0,27.7009,27.7693,27.6933,27.7313,556096.0
2015-10-23 15:00:00,36.47,36.49,36.38,36.39,611173.0,27.7237,27.7389,27.6553,27.6629,611173.0
2015-10-23 15:30:00,36.4,36.46,36.39,36.42,1131545.0,27.6705,27.7161,27.6629,27.6857,1131545.0
2015-10-26 09:30:00,36.18,36.23,36.02,36.04,1447377.0,27.5032,27.5412,27.3816,27.3968,1447377.0
2015-10-26 10:00:00,36.04,36.09,35.97,36.0,1107517.0,27.3968,27.4348,27.3436,27.3664,1107517.0
2015-10-26 10:30:00,36.0,36.05,35.97,36.03,1032388.0,27.3664,27.4044,27.3436,27.3892,1032388.0
2015-10-26 11:00:00,36.02,36.06,36.01,36.04,538983.0,27.3816,27.412,27.374,27.3968,538983.0
2015-10-26 11:30:00,36.04,36.06,36.02,36.04,505097.0,27.3968,27.412,27.3816,27.3968,505097.0
2015-10-26 12:00:00,36.05,36.09,36.03,36.09,318259.0,27.4044,27.4348,27.3892,27.4348,318259.0
2015-10-26 12:30:00,36.09,36.11,36.06,36.09,433256.0,27.4348,27.45,27.412,27.4348,433256.0
2015-10-26 13:00:00,36.09,36.1,36.05,36.05,418168.0,27.4348,27.4424,27.4044,27.4044,418168.0
2015-10-26 13:30:00,36.05,36.08,36.0,36.0,572875.0,27.4044,27.4272,27.3664,27.3664,572875.0
2015-10-26 14:00:00,36.0,36.03,35.98,35.99,502677.0,27.3664,27.3892,27.3512,27.3588,502677.0
2015-10-26 14:30:00,35.98,36.03,35.97,36.02,739365.0,27.3512,27.3892,27.3436,27.3816,739365.0
2015-10-26 15:00:00,36.03,36.04,36.01,36.02,828484.0,27.3892,27.3968,27.374,27.3816,828484.0
2015-10-26 15:30:00,36.02,36.03,35.98,35.99,964286.0,27.3816,27.3892,27.3512,27.3588,964286.0
2015-10-27 09:30:00,35.68,35.71,35.57,35.63,1810559.0,27.1231,27.1459,27.0395,27.0851,1810559.0
2015-10-27 10:00:00,35.63,35.67,35.55,35.58,1494820.0,27.0851,27.1155,27.0243,27.0471,1494820.0
2015-10-27 10:30:00,35.58,35.67,35.57,35.65,1420936.0,27.0471,27.1155,27.0395,27.1003,1420936.0
2015-10-27 11:00:00,35.65,35.73,35.64,35.66,1110493.0,27.1003,27.1611,27.0927,27.1079,1110493.0
2015-10-27 11:30:00,35.65,35.69,35.58,35.6,1152063.0,27.1003,27.1307,27.0471,27.0623,1152063.0
2015-10-27 12:00:00,35.6,35.62,35.57,35.57,1390147.0,27.0623,27.0775,27.0395,27.0395,1390147.0
2015-10-27 12:30:00,35.57,35.64,35.56,35.57,1289670.0,27.0395,27.0927,27.0319,27.0395,1289670.0
2015-10-27 13:00:00,35.57,35.58,35.49,35.51,836314.0,27.0395,27.0471,26.9787,26.9939,836314.0
2015-10-27 13:30:00,35.5,35.55,35.5,35.53,820923.0,26.9863,27.0243,26.9863,27.0091,820923.0
2015-10-27 14:00:00,35.53,35.59,35.53,35.58,1528832.0,27.0091,27.0547,27.0091,27.0471,1528832.0
2015-10-27 14:30:00,35.57,35.62,35.57,35.59,1377071.0,27.0395,27.0775,27.0395,27.0547,1377071.0
2015-10-27 15:00:00,35.59,35.66,35.59,35.65,2704819.0,27.0547,27.1079,27.0547,27.1003,2704819.0
2015-10-27 15:30:00,35.64,35.69,35.63,35.65,3102063.0,27.0927,27.1307,27.0851,27.1003,3102063.0
2015-10-28 09:30:00,35.68,35.68,35.5,35.61,4052726.0,27.1231,27.1231,26.9863,27.0699,4052726.0
2015-10-28 10:00:00,35.61,35.7,35.61,35.69,1627666.0,27.0699,27.1383,27.0699,27.1307,1627666.0
2015-10-28 10:30:00,35.69,35.79,35.69,35.77,967889.0,27.1307,27.2068,27.1307,27.1916,967889.0
2015-10-28 11:00:00,35.78,35.8,35.73,35.75,658663.0,27.1992,27.2144,27.1611,27.1763,658663.0
2015-10-28 11:30:00,35.75,35.81,35.74,35.8,1099464.0,27.1763,27.222,27.1687,27.2144,1099464.0
2015-10-28 12:00:00,35.81,35.83,35.78,35.8,609775.0,27.222,27.2372,27.1992,27.2144,609775.0
2015-10-28 12:30:00,35.79,35.8,35.76,35.77,527458.0,27.2068,27.2144,27.184,27.1916,527458.0
2015-10-28 13:00:00,35.77,35.8,35.76,35.77,628411.0,27.1916,27.2144,27.184,27.1916,628411.0
2015-10-28 13:30:00,35.77,35.85,35.76,35.84,795438.0,27.1916,27.2524,27.184,27.2448,795438.0
2015-10-28 14:00:00,35.85,35.85,35.12,35.23,4114793.0,27.2524,27.2524,26.6974,26.7811,4114793.0
2015-10-28 14:30:00,35.22,35.23,35.03,35.12,2226438.0,26.7735,26.7811,26.629,26.6974,2226438.0
2015-10-28 15:00:00,35.11,35.22,35.06,35.19,1914843.0,26.6898,26.7735,26.6518,26.7506,1914843.0
2015-10-28 15:30:00,35.2,35.35,35.19,35.29,3176539.0,26.7583,26.8723,26.7506,26.8267,3176539.0
2015-10-29 09:30:00,34.89,34.92,34.82,34.83,1874946.0,26.5226,26.5454,26.4694,26.477,1874946.0
2015-10-29 10:00:00,34.84,35.01,34.82,34.93,1049457.0,26.4846,26.6138,26.4694,26.553,1049457.0
2015-10-29 10:30:00,34.93,35.0,34.89,34.94,835102.0,26.553,26.6062,26.5226,26.5606,835102.0
2015-10-29 11:00:00,34.94,34.98,34.89,34.96,398091.0,26.5606,26.591,26.5226,26.5758,398091.0
2015-10-29 11:30:00,34.95,34.98,34.94,34.96,504437.0,26.5682,26.591,26.5606,26.5758,504437.0
2015-10-29 12:00:00,34.97,35.05,34.91,35.04,954473.0,26.5834,26.6442,26.5378,26.6366,954473.0
2015-10-29 12:30:00,35.04,35.05,34.95,34.97,516083.0,26.6366,26.6442,26.5682,26.5834,516083.0
2015-10-29 13:00:00,34.97,35.02,34.96,35.0,467134.0,26.5834,26.6214,26.5758,26.6062,467134.0
2015-10-29 13:30:00,35.0,35.0,34.94,34.94,571318.0,26.6062,26.6062,26.5606,26.5606,571318.0
2015-10-29 14:00:00,34.94,34.98,34.94,34.96,730953.0,26.5606,26.591,26.5606,26.5758,730953.0
2015-10-29 14:30:00,34.97,34.97,34.91,34.92,659621.0,26.5834,26.5834,26.5378,26.5454,659621.0
2015-10-29 15:00:00,34.93,34.95,34.89,34.92,906529.0,26.553,26.5682,26.5226,26.5454,906529.0
2015-10-29 15:30:00,34.92,34.99,34.85,34.88,2996065.0,26.5454,26.5986,26.4922,26.515,2996065.0
2015-10-30 09:30:00,35.07,35.09,34.92,34.95,1667676.0,26.6594,26.6746,26.5454,26.5682,1667676.0
2015-10-30 10:00:00,34.94,35.0,34.93,34.97,1240366.0,26.5606,26.6062,26.553,26.5834,1240366.0
2015-10-30 10:30:00,34.96,35.05,34.96,34.98,1346224.0,26.5758,26.6442,26.5758,26.591,1346224.0
2015-10-30 11:00:00,34.99,35.01,34.9,34.93,1043873.0,26.5986,26.6138,26.5302,26.553,1043873.0
2015-10-30 11:30:00,34.94,34.99,34.91,34.96,990385.0,26.5606,26.5986,26.5378,26.5758,990385.0
2015-10-30 12:00:00,34.96,35.0,34.92,34.93,733748.0,26.5758,26.6062,26.5454,26.553,733748.0
2015-10-30 12:30:00,34.92,34.99,34.92,34.98,799645.0,26.5454,26.5986,26.5454,26.591,799645.0
2015-10-30 13:00:00,34.98,34.98,34.93,34.96,513930.0,26.591,26.591,26.553,26.5758,513930.0
2015-10-30 13:30:00,34.97,35.0,34.94,34.97,847696.0,26.5834,26.6062,26.5606,26.5834,847696.0
2015-10-30 14:00:00,34.98,34.98,34.91,34.91,862924.0,26.591,26.591,26.5378,26.5378,862924.0
2015-10-30 14:30:00,34.91,34.92,34.86,34.88,1329564.0,26.5378,26.5454,26.4998,26.515,1329564.0
2015-10-30 15:00:00,34.87,34.91,34.85,34.85,1406407.0,26.5074,26.5378,26.4922,26.4922,1406407.0
2015-10-30 15:30:00,34.85,34.97,34.84,34.86,2492869.0,26.4922,26.5834,26.4846,26.4998,2492869.0
2015-11-02 09:30:00,35.13,35.25,35.11,35.22,1736286.0,26.705,26.7963,26.6898,26.7735,1736286.0
2015-11-02 10:00:00,35.23,35.33,35.2,35.3,1098814.0,26.7811,26.8571,26.7583,26.8343,1098814.0
2015-11-02 10:30:00,35.3,35.32,35.25,35.27,971883.0,26.8343,26.8495,26.7963,26.8115,971883.0
2015-11-02 11:00:00,35.27,35.32,35.24,35.25,652245.0,26.8115,26.8495,26.7887,26.7963,652245.0
2015-11-02 11:30:00,35.26,35.28,35.24,35.27,443541.0,26.8039,26.8191,26.7887,26.8115,443541.0
2015-11-02 12:00:00,35.27,35.29,35.25,35.28,501361.0,26.8115,26.8267,26.7963,26.8191,501361.0
2015-11-02 12:30:00,35.29,35.32,35.27,35.32,422535.0,26.8267,26.8495,26.8115,26.8495,422535.0
2015-11-02 13:00:00,35.32,35.33,35.3,35.32,382263.0,26.8495,26.8571,26.8343,26.8495,382263.0
2015-11-02 13:30:00,35.32,35.35,35.31,35.34,542818.0,26.8495,26.8723,26.8419,26.8647,542818.0
2015-11-02 14:00:00,35.34,35.4,35.33,35.39,644282.0,26.8647,26.9103,26.8571,26.9027,644282.0
2015-11-02 14:30:00,35.39,35.46,35.37,35.45,1135616.0,26.9027,26.9559,26.8875,26.9483,1135616.0
2015-11-02 15:00:00,35.45,35.48,35.4,35.45,2190039.0,26.9483,26.9711,26.9103,26.9483,2190039.0
2015-11-02 15:30:00,35.46,35.52,35.42,35.5,2052095.0,26.9559,27.0015,26.9255,26.9863,2052095.0
2015-11-03 09:30:00,35.41,35.53,35.39,35.52,1165029.0,26.9179,27.0091,26.9027,27.0015,1165029.0
2015-11-03 10:00:00,35.52,35.66,35.52,35.64,888195.0,27.0015,27.1079,27.0015,27.0927,888195.0
2015-11-03 10:30:00,35.65,35.7,35.61,35.63,846810.0,27.1003,27.1383,27.0699,27.0851,846810.0
2015-11-03 11:00:00,35.63,35.71,35.62,35.71,597027.0,27.0851,27.1459,27.0775,27.1459,597027.0
2015-11-03 11:30:00,35.7,35.81,35.7,35.81,529233.0,27.1383,27.222,27.1383,27.222,529233.0
2015-11-03 12:00:00,35.8,35.83,35.76,35.79,476162.0,27.2144,27.2372,27.184,27.2068,476162.0
2015-11-03 12:30:00,35.79,35.88,35.77,35.87,603642.0,27.2068,27.2752,27.1916,27.2676,603642.0
2015-11-03 13:00:00,35.87,35.96,35.86,35.93,823334.0,27.2676,27.336,27.26,27.3132,823334.0
2015-11-03 13:30:00,35.94,35.97,35.92,35.95,468086.0,27.3208,27.3436,27.3056,27.3284,468086.0
2015-11-03 14:00:00,35.95,36.08,35.94,36.08,915076.0,27.3284,27.4272,27.3208,27.4272,915076.0
2015-11-03 14:30:00,36.08,36.1,36.02,36.05,885743.0,27.4272,27.4424,27.3816,27.4044,885743.0
2015-11-03 15:00:00,36.05,36.06,35.96,35.96,594717.0,27.4044,27.412,27.336,27.336,594717.0
2015-11-03 15:30:00,35.96,35.99,35.89,35.94,1696888.0,27.336,27.3588,27.2828,27.3208,1696888.0
2015-11-04 09:30:00,36.26,36.3,36.09,36.13,1754491.0,27.564,27.5944,27.4348,27.4652,1754491.0
2015-11-04 10:00:00,36.14,36.15,36.01,36.08,1641449.0,27.4728,27.4804,27.374,27.4272,1641449.0
2015-11-04 10:30:00,36.08,36.11,35.95,35.98,1277931.0,27.4272,27.45,27.3284,27.3512,1277931.0
2015-11-04 11:00:00,35.97,35.97,35.83,35.84,1228413.0,27.3436,27.3436,27.2372,27.2448,1228413.0
2015-11-04 11:30:00,35.84,35.9,35.79,35.87,827980.0,27.2448,27.2904,27.2068,27.2676,827980.0
2015-11-04 12:00:00,35.86,35.98,35.83,35.87,711214.0,27.26,27.3512,27.2372,27.2676,711214.0
2015-11-04 12:30:00,35.88,35.88,35.75,35.78,558591.0,27.2752,27.2752,27.1763,27.1992,558591.0
2015-11-04 13:00:00,35.77,35.78,35.66,35.72,505479.0,27.1916,27.1992,27.1079,27.1535,505479.0
2015-11-04 13:30:00,35.73,35.77,35.71,35.75,522398.0,27.1611,27.1916,27.1459,27.1763,522398.0
2015-11-04 14:00:00,35.75,35.79,35.71,35.73,677921.0,27.1763,27.2068,27.1459,27.1611,677921.0
2015-11-04 14:30:00,35.72,35.81,35.72,35.75,829090.0,27.1535,27.222,27.1535,27.1763,829090.0
2015-11-04 15:00:00,35.76,35.78,35.69,35.74,1079819.0,27.184,27.1992,27.1307,27.1687,1079819.0
2015-11-04 15:30:00,35.74,35.76,35.69,35.76,1371071.0,27.1687,27.184,27.1307,27.184,1371071.0
2015-11-05 09:30:00,35.71,35.85,35.69,35.84,1236686.0,27.1459,27.2524,27.1307,27.2448,1236686.0
2015-11-05 10:00:00,35.83,35.86,35.65,35.66,1622897.0,27.2372,27.26,27.1003,27.1079,1622897.0
2015-11-05 10:30:00,35.66,35.69,35.6,35.67,973145.0,27.1079,27.1307,27.0623,27.1155,973145.0
2015-11-05 11:00:00,35.66,35.77,35.65,35.77,977640.0,27.1079,27.1916,27.1003,27.1916,977640.0
2015-11-05 11:30:00,35.76,35.84,35.73,35.83,523153.0,27.184,27.2448,27.1611,27.2372,523153.0
2015-11-05 12:00:00,35.83,35.9,35.76,35.9,797809.0,27.2372,27.2904,27.184,27.2904,797809.0
2015-11-05 12:30:00,35.9,35.94,35.85,35.94,575563.0,27.2904,27.3208,27.2524,27.3208,575563.0
2015-11-05 13:00:00,35.94,35.95,35.81,35.82,523899.0,27.3208,27.3284,27.222,27.2296,523899.0
2015-11-05 13:30:00,35.82,35.88,35.81,35.86,438888.0,27.2296,27.2752,27.222,27.26,438888.0
2015-11-05 14:00:00,35.87,35.88,35.76,35.77,545929.0,27.2676,27.2752,27.184,27.1916,545929.0
2015-11-05 14:30:00,35.77,35.78,35.74,35.77,599268.0,27.1916,27.1992,27.1687,27.1916,599268.0
2015-11-05 15:00:00,35.77,35.81,35.71,35.8,751813.0,27.1916,27.222,27.1459,27.2144,751813.0
2015-11-05 15:30:00,35.8,35.82,35.76,35.79,1166748.0,27.2144,27.2296,27.184,27.2068,1166748.0
2015-11-06 09:30:00,35.05,35.16,34.92,34.96,2723683.0,26.6442,26.7278,26.5454,26.5758,2723683.0
2015-11-06 10:00:00,34.96,34.99,34.88,34.95,1401151.0,26.5758,26.5986,26.515,26.5682,1401151.0
2015-11-06 10:30:00,34.95,35.04,34.94,35.0,2638765.0,26.5682,26.6366,26.5606,26.6062,2638765.0
2015-11-06 11:00:00,35.0,35.09,34.95,35.05,987944.0,26.6062,26.6746,26.5682,26.6442,987944.0
2015-11-06 11:30:00,35.06,35.16,35.05,35.12,669034.0,26.6518,26.7278,26.6442,26.6974,669034.0
2015-11-06 12:00:00,35.12,35.2,35.1,35.13,611493.0,26.6974,26.7583,26.6822,26.705,611493.0
2015-11-06 12:30:00,35.13,35.19,35.1,35.18,448359.0,26.705,26.7506,26.6822,26.743,448359.0
2015-11-06 13:00:00,35.19,35.28,35.17,35.25,426501.0,26.7506,26.8191,26.7354,26.7963,426501.0
2015-11-06 13:30:00,35.26,35.36,35.23,35.33,514485.0,26.8039,26.8799,26.7811,26.8571,514485.0
2015-11-06 14:00:00,35.33,35.4,35.31,35.34,891440.0,26.8571,26.9103,26.8419,26.8647,891440.0
2015-11-06 14:30:00,35.34,35.37,35.28,35.36,1021320.0,26.8647,26.8875,26.8191,26.8799,1021320.0
2015-11-06 15:00:00,35.37,35.4,35.34,35.38,1323875.0,26.8875,26.9103,26.8647,26.8951,1323875.0
2015-11-06 15:30:00,35.38,35.43,35.35,35.36,1894127.0,26.8951,26.9331,26.8723,26.8799,1894127.0
2015-11-09 09:30:00,34.92,35.02,34.86,34.86,1651820.0,26.5454,26.6214,26.4998,26.4998,1651820.0
2015-11-09 10:00:00,34.86,34.88,34.76,34.77,1671215.0,26.4998,26.515,26.4238,26.4314,1671215.0
2015-11-09 10:30:00,34.78,34.81,34.75,34.78,1220996.0,26.439,26.4618,26.4162,26.439,1220996.0
2015-11-09 11:00:00,34.78,34.78,34.56,34.58,962234.0,26.439,26.439,26.2717,26.2869,962234.0
2015-11-09 11:30:00,34.57,34.61,34.55,34.56,910603.0,26.2793,26.3097,26.2641,26.2717,910603.0
2015-11-09 12:00:00,34.56,34.59,34.52,34.55,3020439.0,26.2717,26.2945,26.2413,26.2641,3020439.0
2015-11-09 12:30:00,34.55,34.57,34.51,34.54,711731.0,26.2641,26.2793,26.2337,26.2565,711731.0
2015-11-09 13:00:00,34.55,34.57,34.43,34.46,1686784.0,26.2641,26.2793,26.1729,26.1957,1686784.0
2015-11-09 13:30:00,34.48,34.54,34.45,34.52,739675.0,26.2109,26.2565,26.1881,26.2413,739675.0
2015-11-09 14:00:00,34.52,34.59,34.49,34.55,790645.0,26.2413,26.2945,26.2185,26.2641,790645.0
2015-11-09 14:30:00,34.55,34.57,34.47,34.48,2943942.0,26.2641,26.2793,26.2033,26.2109,2943942.0
2015-11-09 15:00:00,34.48,34.51,34.44,34.49,1121144.0,26.2109,26.2337,26.1805,26.2185,1121144.0
2015-11-09 15:30:00,34.5,34.62,34.49,34.56,3406438.0,26.2261,26.3173,26.2185,26.2717,3406438.0
2015-11-10 09:30:00,34.42,34.45,34.31,34.43,1985631.0,26.1653,26.1881,26.0817,26.1729,1985631.0
2015-11-10 10:00:00,34.43,34.44,34.31,34.33,1635075.0,26.1729,26.1805,26.0817,26.0969,1635075.0
2015-11-10 10:30:00,34.33,34.34,34.28,34.3,1586361.0,26.0969,26.1045,26.0589,26.0741,1586361.0
2015-11-10 11:00:00,34.31,34.34,34.27,34.27,1719965.0,26.0817,26.1045,26.0513,26.0513,1719965.0
2015-11-10 11:30:00,34.27,34.37,34.27,34.33,1017236.0,26.0513,26.1273,26.0513,26.0969,1017236.0
2015-11-10 12:00:00,34.33,34.41,34.31,34.37,1885859.0,26.0969,26.1577,26.0817,26.1273,1885859.0
2015-11-10 12:30:00,34.37,34.38,34.3,34.34,777375.0,26.1273,26.1349,26.0741,26.1045,777375.0
2015-11-10 13:00:00,34.34,34.37,34.31,34.37,1019976.0,26.1045,26.1273,26.0817,26.1273,1019976.0
2015-11-10 13:30:00,34.37,34.46,34.35,34.44,1001488.0,26.1273,26.1957,26.1121,26.1805,1001488.0
2015-11-10 14:00:00,34.44,34.45,34.4,34.41,890591.0,26.1805,26.1881,26.1501,26.1577,890591.0
2015-11-10 14:30:00,34.41,34.53,34.41,34.47,1581740.0,26.1577,26.2489,26.1577,26.2033,1581740.0
2015-11-10 15:00:00,34.47,34.49,34.44,34.47,1787904.0,26.2033,26.2185,26.1805,26.2033,1787904.0
2015-11-10 15:30:00,34.47,34.49,34.41,34.46,2025826.0,26.2033,26.2185,26.1577,26.1957,2025826.0
2015-11-11 09:30:00,34.73,34.73,34.58,34.58,923544.0,26.401,26.401,26.2869,26.2869,923544.0
2015-11-11 10:00:00,34.59,34.6,34.49,34.51,816542.0,26.2945,26.3021,26.2185,26.2337,816542.0
2015-11-11 10:30:00,34.51,34.53,34.42,34.47,952624.0,26.2337,26.2489,26.1653,26.2033,952624.0
2015-11-11 11:00:00,34.48,34.49,34.41,34.48,1089404.0,26.2109,26.2185,26.1577,26.2109,1089404.0
2015-11-11 11:30:00,34.48,34.57,34.47,34.54,532704.0,26.2109,26.2793,26.2033,26.2565,532704.0
2015-11-11 12:00:00,34.54,34.58,34.5,34.57,411335.0,26.2565,26.2869,26.2261,26.2793,411335.0
2015-11-11 12:30:00,34.57,34.61,34.55,34.56,295995.0,26.2793,26.3097,26.2641,26.2717,295995.0
2015-11-11 13:00:00,34.56,34.57,34.47,34.49,485756.0,26.2717,26.2793,26.2033,26.2185,485756.0
2015-11-11 13:30:00,34.49,34.56,34.48,34.52,504344.0,26.2185,26.2717,26.2109,26.2413,504344.0
2015-11-11 14:00:00,34.52,34.55,34.5,34.55,520329.0,26.2413,26.2641,26.2261,26.2641,520329.0
2015-11-11 14:30:00,34.56,34.56,34.46,34.47,621370.0,26.2717,26.2717,26.1957,26.2033,621370.0
2015-11-11 15:00:00,34.46,34.52,34.43,34.52,818870.0,26.1957,26.2413,26.1729,26.2413,818870.0
2015-11-11 15:30:00,34.52,34.53,34.47,34.49,1321681.0,26.2413,26.2489,26.2033,26.2185,1321681.0
2015-11-12 09:30:00,34.38,34.46,34.32,34.46,1795087.0,26.1349,26.1957,26.0893,26.1957,1795087.0
2015-11-12 10:00:00,34.45,34.48,34.4,34.43,742373.0,26.1881,26.2109,26.1501,26.1729,742373.0
2015-11-12 10:30:00,34.42,34.54,34.39,34.53,646254.0,26.1653,26.2565,26.1425,26.2489,646254.0
2015-11-12 11:00:00,34.54,34.56,34.38,34.39,714464.0,26.2565,26.2717,26.1349,26.1425,714464.0
2015-11-12 11:30:00,34.39,34.41,34.36,34.39,906183.0,26.1425,26.1577,26.1197,26.1425,906183.0
2015-11-12 12:00:00,34.39,34.4,34.26,34.29,733820.0,26.1425,26.1501,26.0437,26.0665,733820.0
2015-11-12 12:30:00,34.28,34.39,34.27,34.37,685039.0,26.0589,26.1425,26.0513,26.1273,685039.0
2015-11-12 13:00:00,34.38,34.47,34.37,34.44,655388.0,26.1349,26.2033,26.1273,26.1805,655388.0
2015-11-12 13:30:00,34.43,34.46,34.36,34.39,662673.0,26.1729,26.1957,26.1197,26.1425,662673.0
2015-11-12 14:00:00,34.39,34.4,34.25,34.32,623692.0,26.1425,26.1501,26.0361,26.0893,623692.0
2015-11-12 14:30:00,34.33,34.33,34.21,34.25,991215.0,26.0969,26.0969,26.0057,26.0361,991215.0
2015-11-12 15:00:00,34.25,34.29,34.23,34.25,710683.0,26.0361,26.0665,26.0209,26.0361,710683.0
2015-11-12 15:30:00,34.25,34.25,34.11,34.15,1751135.0,26.0361,26.0361,25.9297,25.9601,1751135.0
2015-11-13 09:30:00,34.01,34.03,33.79,33.8,2286281.0,25.8536,25.8688,25.6864,25.694,2286281.0
2015-11-13 10:00:00,33.8,33.81,33.59,33.67,1520840.0,25.694,25.7016,25.5344,25.5952,1520840.0
2015-11-13 10:30:00,33.67,33.8,33.61,33.8,2013866.0,25.5952,25.694,25.5496,25.694,2013866.0
2015-11-13 11:00:00,33.79,33.8,33.67,33.76,987903.0,25.6864,25.694,25.5952,25.6636,987903.0
2015-11-13 11:30:00,33.76,33.89,33.68,33.88,1018007.0,25.6636,25.7624,25.6028,25.7548,1018007.0
2015-11-13 12:00:00,33.89,33.94,33.84,33.84,1064235.0,25.7624,25.8004,25.7244,25.7244,1064235.0
2015-11-13 12:30:00,33.85,33.86,33.77,33.83,1044981.0,25.732,25.7396,25.6712,25.7168,1044981.0
2015-11-13 13:00:00,33.83,33.85,33.75,33.8,772109.0,25.7168,25.732,25.656,25.694,772109.0
2015-11-13 13:30:00,33.79,33.82,33.73,33.74,1536209.0,25.6864,25.7092,25.6408,25.6484,1536209.0
2015-11-13 14:00:00,33.74,33.78,33.7,33.73,882920.0,25.6484,25.6788,25.618,25.6408,882920.0
2015-11-13 14:30:00,33.73,33.75,33.67,33.7,939074.0,25.6408,25.656,25.5952,25.618,939074.0
2015-11-13 15:00:00,33.7,33.75,33.67,33.69,1692023.0,25.618,25.656,25.5952,25.6104,1692023.0
2015-11-13 15:30:00,33.69,33.79,33.67,33.69,4191170.0,25.6104,25.6864,25.5952,25.6104,4191170.0
2015-11-16 09:30:00,33.85,34.07,33.81,33.95,2134884.0,25.732,25.8993,25.7016,25.808,2134884.0
2015-11-16 10:00:00,33.95,34.0,33.87,33.93,1156922.0,25.808,25.846,25.7472,25.7928,1156922.0
2015-11-16 10:30:00,33.92,33.99,33.86,33.87,824104.0,25.7852,25.8384,25.7396,25.7472,824104.0
2015-11-16 11:00:00,33.88,33.95,33.85,33.86,818921.0,25.7548,25.808,25.732,25.7396,818921.0
2015-11-16 11:30:00,33.86,33.98,33.85,33.92,971751.0,25.7396,25.8308,25.732,25.7852,971751.0
2015-11-16 12:00:00,33.93,34.04,33.9,34.01,644566.0,25.7928,25.8764,25.77,25.8536,644566.0
2015-11-16 12:30:00,34.02,34.11,34.01,34.07,458099.0,25.8612,25.9297,25.8536,25.8993,458099.0
2015-11-16 13:00:00,34.07,34.18,34.05,34.15,649040.0,25.8993,25.9829,25.884,25.9601,649040.0
2015-11-16 13:30:00,34.15,34.22,34.13,34.22,1099140.0,25.9601,26.0133,25.9449,26.0133,1099140.0
2015-11-16 14:00:00,34.22,34.29,34.2,34.27,1006863.0,26.0133,26.0665,25.9981,26.0513,1006863.0
2015-11-16 14:30:00,34.27,34.33,34.26,34.33,1331857.0,26.0513,26.0969,26.0437,26.0969,1331857.0
2015-11-16 15:00:00,34.33,34.44,34.32,34.43,878056.0,26.0969,26.1805,26.0893,26.1729,878056.0
2015-11-16 15:30:00,34.43,34.44,34.34,34.44,1317790.0,26.1729,26.1805,26.1045,26.1805,1317790.0
2015-11-17 09:30:00,34.46,34.48,34.29,34.4,4787065.0,26.1957,26.2109,26.0665,26.1501,4787065.0
2015-11-17 10:00:00,34.39,34.45,34.33,34.39,2636562.0,26.1425,26.1881,26.0969,26.1425,2636562.0
2015-11-17 10:30:00,34.4,34.54,34.38,34.45,1989825.0,26.1501,26.2565,26.1349,26.1881,1989825.0
2015-11-17 11:00:00,34.45,34.46,34.39,34.46,1042691.0,26.1881,26.1957,26.1425,26.1957,1042691.0
2015-11-17 11:30:00,34.46,34.51,34.44,34.45,688432.0,26.1957,26.2337,26.1805,26.1881,688432.0
2015-11-17 12:00:00,34.44,34.49,34.41,34.43,3835715.0,26.1805,26.2185,26.1577,26.1729,3835715.0
2015-11-17 12:30:00,34.43,34.45,34.37,34.43,1564050.0,26.1729,26.1881,26.1273,26.1729,1564050.0
2015-11-17 13:00:00,34.43,34.46,34.31,34.32,1267962.0,26.1729,26.1957,26.0817,26.0893,1267962.0
2015-11-17 13:30:00,34.32,34.42,34.31,34.41,795133.0,26.0893,26.1653,26.0817,26.1577,795133.0
2015-11-17 14:00:00,34.4,34.44,34.32,34.35,3592484.0,26.1501,26.1805,26.0893,26.1121,3592484.0
2015-11-17 14:30:00,34.35,34.39,34.28,34.38,2354770.0,26.1121,26.1425,26.0589,26.1349,2354770.0
2015-11-17 15:00:00,34.37,34.39,34.27,34.34,1484418.0,26.1273,26.1425,26.0513,26.1045,1484418.0
2015-11-17 15:30:00,34.34,34.45,34.33,34.38,5589250.0,26.1045,26.1881,26.0969,26.1349,5589250.0
2015-11-18 09:30:00,34.31,34.44,34.27,34.4,2300592.0,26.0817,26.1805,26.0513,26.1501,2300592.0
2015-11-18 10:00:00,34.4,34.43,34.34,34.37,932978.0,26.1501,26.1729,26.1045,26.1273,932978.0
2015-11-18 10:30:00,34.36,34.41,34.31,34.39,1238017.0,26.1197,26.1577,26.0817,26.1425,1238017.0
2015-11-18 11:00:00,34.4,34.44,34.34,34.43,864808.0,26.1501,26.1805,26.1045,26.1729,864808.0
2015-11-18 11:30:00,34.43,34.48,34.42,34.42,931768.0,26.1729,26.2109,26.1653,26.1653,931768.0
2015-11-18 12:00:00,34.43,34.45,34.37,34.4,643211.0,26.1729,26.1881,26.1273,26.1501,643211.0
2015-11-18 12:30:00,34.41,34.41,34.34,34.35,668400.0,26.1577,26.1577,26.1045,26.1121,668400.0
2015-11-18 13:00:00,34.35,34.41,34.34,34.38,809783.0,26.1121,26.1577,26.1045,26.1349,809783.0
2015-11-18 13:30:00,34.38,34.4,34.31,34.31,670111.0,26.1349,26.1501,26.0817,26.0817,670111.0
2015-11-18 14:00:00,34.31,34.53,34.24,34.4,1995896.0,26.0817,26.2489,26.0285,26.1501,1995896.0
2015-11-18 14:30:00,34.4,34.53,34.35,34.53,838770.0,26.1501,26.2489,26.1121,26.2489,838770.0
2015-11-18 15:00:00,34.52,34.6,34.48,34.58,2717751.0,26.2413,26.3021,26.2109,26.2869,2717751.0
2015-11-18 15:30:00,34.57,34.7,34.56,34.66,2448621.0,26.2793,26.3782,26.2717,26.3478,2448621.0
2015-11-19 09:30:00,34.8,34.94,34.76,34.84,2773742.0,26.4542,26.5606,26.4238,26.4846,2773742.0
2015-11-19 10:00:00,34.84,34.9,34.79,34.88,1226008.0,26.4846,26.5302,26.4466,26.515,1226008.0
2015-11-19 10:30:00,34.88,34.92,34.84,34.91,759300.0,26.515,26.5454,26.4846,26.5378,759300.0
2015-11-19 11:00:00,34.91,34.98,34.88,34.97,1105875.0,26.5378,26.591,26.515,26.5834,1105875.0
2015-11-19 11:30:00,34.96,34.98,34.84,34.89,637644.0,26.5758,26.591,26.4846,26.5226,637644.0
2015-11-19 12:00:00,34.89,34.94,34.87,34.9,641256.0,26.5226,26.5606,26.5074,26.5302,641256.0
2015-11-19 12:30:00,34.89,34.99,34.89,34.99,1697188.0,26.5226,26.5986,26.5226,26.5986,1697188.0
2015-11-19 13:00:00,34.99,35.0,34.95,34.96,291715.0,26.5986,26.6062,26.5682,26.5758,291715.0
2015-11-19 13:30:00,34.95,34.97,34.93,34.93,780639.0,26.5682,26.5834,26.553,26.553,780639.0
2015-11-19 14:00:00,34.94,34.94,34.86,34.9,647566.0,26.5606,26.5606,26.4998,26.5302,647566.0
2015-11-19 14:30:00,34.9,34.95,34.89,34.94,922236.0,26.5302,26.5682,26.5226,26.5606,922236.0
2015-11-19 15:00:00,34.94,34.94,34.88,34.91,1266335.0,26.5606,26.5606,26.515,26.5378,1266335.0
2015-11-19 15:30:00,34.91,34.93,34.86,34.91,1736181.0,26.5378,26.553,26.4998,26.5378,1736181.0
2015-11-20 09:30:00,35.2,35.43,35.15,35.38,3217524.0,26.7583,26.9331,26.7202,26.8951,3217524.0
2015-11-20 10:00:00,35.39,35.44,35.33,35.39,1294297.0,26.9027,26.9407,26.8571,26.9027,1294297.0
2015-11-20 10:30:00,35.38,35.39,35.27,35.27,1103229.0,26.8951,26.9027,26.8115,26.8115,1103229.0
2015-11-20 11:00:00,35.27,35.36,35.26,35.32,1138159.0,26.8115,26.8799,26.8039,26.8495,1138159.0
2015-11-20 11:30:00,35.33,35.34,35.22,35.24,980508.0,26.8571,26.8647,26.7735,26.7887,980508.0
2015-11-20 12:00:00,35.24,35.26,35.19,35.21,576190.0,26.7887,26.8039,26.7506,26.7659,576190.0
2015-11-20 12:30:00,35.22,35.27,35.2,35.25,561624.0,26.7735,26.8115,26.7583,26.7963,561624.0
2015-11-20 13:00:00,35.26,35.31,35.25,35.27,436187.0,26.8039,26.8419,26.7963,26.8115,436187.0
2015-11-20 13:30:00,35.27,35.28,35.22,35.27,600218.0,26.8115,26.8191,26.7735,26.8115,600218.0
2015-11-20 14:00:00,35.27,35.3,35.2,35.21,564236.0,26.8115,26.8343,26.7583,26.7659,564236.0
2015-11-20 14:30:00,35.2,35.23,35.16,35.17,561750.0,26.7583,26.7811,26.7278,26.7354,561750.0
2015-11-20 15:00:00,35.16,35.24,35.14,35.22,791236.0,26.7278,26.7887,26.7126,26.7735,791236.0
2015-11-20 15:30:00,35.22,35.27,35.21,35.23,1545943.0,26.7735,26.8115,26.7659,26.7811,1545943.0
2015-11-23 09:30:00,35.08,35.18,35.05,35.05,1472837.0,26.667,26.743,26.6442,26.6442,1472837.0
2015-11-23 10:00:00,35.06,35.15,35.02,35.12,1282206.0,26.6518,26.7202,26.6214,26.6974,1282206.0
2015-11-23 10:30:00,35.11,35.15,35.07,35.13,972600.0,26.6898,26.7202,26.6594,26.705,972600.0
2015-11-23 11:00:00,35.14,35.16,35.09,35.12,676243.0,26.7126,26.7278,26.6746,26.6974,676243.0
2015-11-23 11:30:00,35.11,35.12,35.06,35.09,676815.0,26.6898,26.6974,26.6518,26.6746,676815.0
2015-11-23 12:00:00,35.09,35.11,35.04,35.06,484317.0,26.6746,26.6898,26.6366,26.6518,484317.0
2015-11-23 12:30:00,35.06,35.06,35.01,35.03,574835.0,26.6518,26.6518,26.6138,26.629,574835.0
2015-11-23 13:00:00,35.02,35.05,34.99,35.02,698045.0,26.6214,26.6442,26.5986,26.6214,698045.0
2015-11-23 13:30:00,35.03,35.03,34.96,34.97,715458.0,26.629,26.629,26.5758,26.5834,715458.0
2015-11-23 14:00:00,34.97,34.98,34.87,34.89,5953762.0,26.5834,26.591,26.5074,26.5226,5953762.0
2015-11-23 14:30:00,34.89,34.93,34.85,34.92,2197645.0,26.5226,26.553,26.4922,26.5454,2197645.0
2015-11-23 15:00:00,34.92,34.96,34.9,34.96,1662225.0,26.5454,26.5758,26.5302,26.5758,1662225.0
2015-11-23 15:30:00,34.96,34.99,34.91,34.91,1970691.0,26.5758,26.5986,26.5378,26.5378,1970691.0
2015-11-24 09:30:00,34.7,34.84,34.66,34.75,1404455.0,26.3782,26.4846,26.3478,26.4162,1404455.0
2015-11-24 10:00:00,34.76,34.76,34.64,34.65,1336407.0,26.4238,26.4238,26.3326,26.3402,1336407.0
2015-11-24 10:30:00,34.64,34.68,34.58,34.65,1264567.0,26.3326,26.363,26.2869,26.3402,1264567.0
2015-11-24 11:00:00,34.65,34.81,34.62,34.81,2745800.0,26.3402,26.4618,26.3173,26.4618,2745800.0
2015-11-24 11:30:00,34.81,34.91,34.81,34.88,1518952.0,26.4618,26.5378,26.4618,26.515,1518952.0
2015-11-24 12:00:00,34.89,34.96,34.87,34.91,1063947.0,26.5226,26.5758,26.5074,26.5378,1063947.0
2015-11-24 12:30:00,34.9,34.95,34.89,34.94,818239.0,26.5302,26.5682,26.5226,26.5606,818239.0
2015-11-24 13:00:00,34.94,35.06,34.93,35.05,893259.0,26.5606,26.6518,26.553,26.6442,893259.0
2015-11-24 13:30:00,35.06,35.08,35.02,35.02,909825.0,26.6518,26.667,26.6214,26.6214,909825.0
2015-11-24 14:00:00,35.02,35.08,34.94,34.98,1278915.0,26.6214,26.667,26.5606,26.591,1278915.0
2015-11-24 14:30:00,34.98,35.05,34.95,35.04,688842.0,26.591,26.6442,26.5682,26.6366,688842.0
2015-11-24 15:00:00,35.03,35.08,34.97,34.97,1151010.0,26.629,26.667,26.5834,26.5834,1151010.0
2015-11-24 15:30:00,34.98,35.01,34.94,35.01,2518386.0,26.591,26.6138,26.5606,26.6138,2518386.0
2015-11-25 09:30:00,34.81,34.81,34.6,34.69,2217785.0,26.4618,26.4618,26.3021,26.3706,2217785.0
2015-11-25 10:00:00,34.68,34.7,34.63,34.65,2240465.0,26.363,26.3782,26.325,26.3402,2240465.0
2015-11-25 10:30:00,34.64,34.74,34.63,34.69,678800.0,26.3326,26.4086,26.325,26.3706,678800.0
2015-11-25 11:00:00,34.69,34.72,34.66,34.7,616825.0,26.3706,26.3934,26.3478,26.3782,616825.0
2015-11-25 11:30:00,34.69,34.75,34.68,34.72,717507.0,26.3706,26.4162,26.363,26.3934,717507.0
2015-11-25 12:00:00,34.72,34.77,34.71,34.75,793110.0,26.3934,26.4314,26.3858,26.4162,793110.0
2015-11-25 12:30:00,34.75,34.76,34.71,34.71,615700.0,26.4162,26.4238,26.3858,26.3858,615700.0
2015-11-25 13:00:00,34.72,34.72,34.68,34.71,559502.0,26.3934,26.3934,26.363,26.3858,559502.0
2015-11-25 13:30:00,34.7,34.72,34.66,34.7,508324.0,26.3782,26.3934,26.3478,26.3782,508324.0
2015-11-25 14:00:00,34.7,34.76,34.68,34.73,575028.0,26.3782,26.4238,26.363,26.401,575028.0
2015-11-25 14:30:00,34.73,34.74,34.7,34.71,441759.0,26.401,26.4086,26.3782,26.3858,441759.0
2015-11-25 15:00:00,34.71,34.8,34.71,34.8,2330769.0,26.3858,26.4542,26.3858,26.4542,2330769.0
2015-11-25 15:30:00,34.8,34.8,34.74,34.76,1774728.0,26.4542,26.4542,26.4086,26.4238,1774728.0
2015-11-27 09:30:00,34.27,34.33,34.09,34.11,4230499.0,26.0513,26.0969,25.9145,25.9297,4230499.0
2015-11-27 10:00:00,34.11,34.13,34.06,34.09,1256409.0,25.9297,25.9449,25.8916,25.9145,1256409.0
2015-11-27 10:30:00,34.09,34.15,34.06,34.12,1296467.0,25.9145,25.9601,25.8916,25.9373,1296467.0
2015-11-27 11:00:00,34.12,34.16,34.12,34.15,614425.0,25.9373,25.9677,25.9373,25.9601,614425.0
2015-11-27 11:30:00,34.15,34.17,34.06,34.08,555811.0,25.9601,25.9753,25.8916,25.9069,555811.0
2015-11-27 12:00:00,34.08,34.09,34.03,34.03,892134.0,25.9069,25.9145,25.8688,25.8688,892134.0
2015-11-27 12:30:00,34.04,34.06,33.94,33.99,2855652.0,25.8764,25.8916,25.8004,25.8384,2855652.0
2015-11-30 09:30:00,33.92,33.97,33.87,33.89,1981703.0,25.7852,25.8232,25.7472,25.7624,1981703.0
2015-11-30 10:00:00,33.89,33.98,33.86,33.98,1293489.0,25.7624,25.8308,25.7396,25.8308,1293489.0
2015-11-30 10:30:00,33.98,34.09,33.96,33.97,1408968.0,25.8308,25.9145,25.8156,25.8232,1408968.0
2015-11-30 11:00:00,33.97,34.08,33.94,34.02,2392740.0,25.8232,25.9069,25.8004,25.8612,2392740.0
2015-11-30 11:30:00,34.02,34.04,33.94,33.97,2336110.0,25.8612,25.8764,25.8004,25.8232,2336110.0
2015-11-30 12:00:00,33.96,34.0,33.9,33.91,1041882.0,25.8156,25.846,25.77,25.7776,1041882.0
2015-11-30 12:30:00,33.9,33.91,33.84,33.84,847343.0,25.77,25.7776,25.7244,25.7244,847343.0
2015-11-30 13:00:00,33.84,33.95,33.84,33.95,747258.0,25.7244,25.808,25.7244,25.808,747258.0
2015-11-30 13:30:00,33.95,33.98,33.91,33.96,764408.0,25.808,25.8308,25.7776,25.8156,764408.0
2015-11-30 14:00:00,33.96,33.99,33.96,33.96,1222117.0,25.8156,25.8384,25.8156,25.8156,1222117.0
2015-11-30 14:30:00,33.96,33.98,33.91,33.91,1220028.0,25.8156,25.8308,25.7776,25.7776,1220028.0
2015-11-30 15:00:00,33.91,34.04,33.91,33.98,1602893.0,25.7776,25.8764,25.7776,25.8308,1602893.0
2015-11-30 15:30:00,33.97,34.07,33.93,34.04,3296178.0,25.8232,25.8993,25.7928,25.8764,3296178.0
2015-12-01 09:30:00,34.19,34.29,34.15,34.26,1676221.0,25.9905,26.0665,25.9601,26.0437,1676221.0
2015-12-01 10:00:00,34.25,34.27,34.19,34.26,1668135.0,26.0361,26.0513,25.9905,26.0437,1668135.0
2015-12-01 10:30:00,34.25,34.3,34.23,34.26,947833.0,26.0361,26.0741,26.0209,26.0437,947833.0
2015-12-01 11:00:00,34.26,34.26,34.19,34.22,851732.0,26.0437,26.0437,25.9905,26.0133,851732.0
2015-12-01 11:30:00,34.22,34.25,34.19,34.23,899596.0,26.0133,26.0361,25.9905,26.0209,899596.0
2015-12-01 12:00:00,34.23,34.24,34.18,34.19,1105138.0,26.0209,26.0285,25.9829,25.9905,1105138.0
2015-12-01 12:30:00,34.19,34.23,34.18,34.2,777450.0,25.9905,26.0209,25.9829,25.9981,777450.0
2015-12-01 13:00:00,34.2,34.2,34.12,34.13,889124.0,25.9981,25.9981,25.9373,25.9449,889124.0
2015-12-01 13:30:00,34.14,34.19,34.1,34.18,664212.0,25.9525,25.9905,25.9221,25.9829,664212.0
2015-12-01 14:00:00,34.18,34.23,34.15,34.22,3451668.0,25.9829,26.0209,25.9601,26.0133,3451668.0
2015-12-01 14:30:00,34.21,34.25,34.19,34.22,1825558.0,26.0057,26.0361,25.9905,26.0133,1825558.0
2015-12-01 15:00:00,34.23,34.24,34.18,34.22,1974021.0,26.0209,26.0285,25.9829,26.0133,1974021.0
2015-12-01 15:30:00,34.22,34.29,34.19,34.24,5074680.0,26.0133,26.0665,25.9905,26.0285,5074680.0
2015-12-02 09:30:00,34.14,34.2,34.08,34.11,2522066.0,25.9525,25.9981,25.9069,25.9297,2522066.0
2015-12-02 10:00:00,34.1,34.18,34.06,34.11,1905385.0,25.9221,25.9829,25.8916,25.9297,1905385.0
2015-12-02 10:30:00,34.11,34.14,34.06,34.06,1111911.0,25.9297,25.9525,25.8916,25.8916,1111911.0
2015-12-02 11:00:00,34.06,34.07,33.98,33.98,1363179.0,25.8916,25.8993,25.8308,25.8308,1363179.0
2015-12-02 11:30:00,33.99,34.02,33.95,33.95,1132824.0,25.8384,25.8612,25.808,25.808,1132824.0
2015-12-02 12:00:00,33.95,33.98,33.91,33.95,1646189.0,25.808,25.8308,25.7776,25.808,1646189.0
2015-12-02 12:30:00,33.95,33.98,33.93,33.95,1241526.0,25.808,25.8308,25.7928,25.808,1241526.0
2015-12-02 13:00:00,33.95,33.96,33.92,33.94,890950.0,25.808,25.8156,25.7852,25.8004,890950.0
2015-12-02 13:30:00,33.94,33.94,33.89,33.92,1190060.0,25.8004,25.8004,25.7624,25.7852,1190060.0
2015-12-02 14:00:00,33.91,33.91,33.82,33.84,1209353.0,25.7776,25.7776,25.7092,25.7244,1209353.0
2015-12-02 14:30:00,33.84,33.87,33.76,33.77,1195037.0,25.7244,25.7472,25.6636,25.6712,1195037.0
2015-12-02 15:00:00,33.77,33.89,33.75,33.86,1784668.0,25.6712,25.7624,25.656,25.7396,1784668.0
2015-12-02 15:30:00,33.85,33.9,33.82,33.89,3252859.0,25.732,25.77,25.7092,25.7624,3252859.0
2015-12-03 09:30:00,34.07,34.13,33.94,33.98,2833858.0,25.8993,25.9449,25.8004,25.8308,2833858.0
2015-12-03 10:00:00,33.98,33.98,33.84,33.87,1329941.0,25.8308,25.8308,25.7244,25.7472,1329941.0
2015-12-03 10:30:00,33.86,33.93,33.82,33.88,927707.0,25.7396,25.7928,25.7092,25.7548,927707.0
2015-12-03 11:00:00,33.88,33.95,33.85,33.93,814339.0,25.7548,25.808,25.732,25.7928,814339.0
2015-12-03 11:30:00,33.93,33.94,33.87,33.9,663938.0,25.7928,25.8004,25.7472,25.77,663938.0
2015-12-03 12:00:00,33.89,33.9,33.76,33.79,1506672.0,25.7624,25.77,25.6636,25.6864,1506672.0
2015-12-03 12:30:00,33.79,33.87,33.78,33.8,1015801.0,25.6864,25.7472,25.6788,25.694,1015801.0
2015-12-03 13:00:00,33.79,33.91,33.78,33.89,1017463.0,25.6864,25.7776,25.6788,25.7624,1017463.0
2015-12-03 13:30:00,33.88,33.89,33.74,33.75,666640.0,25.7548,25.7624,25.6484,25.656,666640.0
2015-12-03 14:00:00,33.75,33.77,33.67,33.69,1319535.0,25.656,25.6712,25.5952,25.6104,1319535.0
2015-12-03 14:30:00,33.7,33.79,33.64,33.78,1134928.0,25.618,25.6864,25.5724,25.6788,1134928.0
2015-12-03 15:00:00,33.78,33.8,33.7,33.73,1539174.0,25.6788,25.694,25.618,25.6408,1539174.0
2015-12-03 15:30:00,33.73,33.8,33.69,33.79,2964049.0,25.6408,25.694,25.6104,25.6864,2964049.0
2015-12-04 09:30:00,33.57,33.74,33.5,33.66,3780893.0,25.5192,25.6484,25.4659,25.5876,3780893.0
2015-12-04 10:00:00,33.67,33.85,33.66,33.84,1774087.0,25.5952,25.732,25.5876,25.7244,1774087.0
2015-12-04 10:30:00,33.84,33.9,33.82,33.84,1255931.0,25.7244,25.77,25.7092,25.7244,1255931.0
2015-12-04 11:00:00,33.84,33.91,33.83,33.83,1018098.0,25.7244,25.7776,25.7168,25.7168,1018098.0
2015-12-04 11:30:00,33.84,33.88,33.77,33.81,1006318.0,25.7244,25.7548,25.6712,25.7016,1006318.0
2015-12-04 12:00:00,33.79,33.84,33.75,33.78,874309.0,25.6864,25.7244,25.656,25.6788,874309.0
2015-12-04 12:30:00,33.77,33.95,33.77,33.92,1061083.0,25.6712,25.808,25.6712,25.7852,1061083.0
2015-12-04 13:00:00,33.93,34.01,33.92,34.01,1571179.0,25.7928,25.8536,25.7852,25.8536,1571179.0
2015-12-04 13:30:00,34.01,34.02,33.95,33.98,1123090.0,25.8536,25.8612,25.808,25.8308,1123090.0
2015-12-04 14:00:00,33.98,34.0,33.92,33.96,920661.0,25.8308,25.846,25.7852,25.8156,920661.0
2015-12-04 14:30:00,33.95,34.0,33.94,33.98,1102511.0,25.808,25.846,25.8004,25.8308,1102511.0
2015-12-04 15:00:00,33.98,34.01,33.93,33.95,1272370.0,25.8308,25.8536,25.7928,25.808,1272370.0
2015-12-04 15:30:00,33.95,33.96,33.89,33.94,2130158.0,25.808,25.8156,25.7624,25.8004,2130158.0
2015-12-07 09:30:00,33.75,33.75,33.58,33.61,2396575.0,25.656,25.656,25.5268,25.5496,2396575.0
2015-12-07 10:00:00,33.6,33.61,33.49,33.5,1397667.0,25.542,25.5496,25.4583,25.4659,1397667.0
2015-12-07 10:30:00,33.51,33.51,33.41,33.45,1106258.0,25.4736,25.4736,25.3975,25.4279,1106258.0
2015-12-07 11:00:00,33.45,33.45,33.37,33.38,1577880.0,25.4279,25.4279,25.3671,25.3747,1577880.0
2015-12-07 11:30:00,33.38,33.52,33.38,33.51,1472730.0,25.3747,25.4812,25.3747,25.4736,1472730.0
2015-12-07 12:00:00,33.5,33.5,33.43,33.43,1011381.0,25.4659,25.4659,25.4127,25.4127,1011381.0
2015-12-07 12:30:00,33.44,33.44,33.37,33.4,922138.0,25.4203,25.4203,25.3671,25.3899,922138.0
2015-12-07 13:00:00,33.4,33.45,33.36,33.42,926823.0,25.3899,25.4279,25.3595,25.4051,926823.0
2015-12-07 13:30:00,33.42,33.44,33.35,33.42,704768.0,25.4051,25.4203,25.3519,25.4051,704768.0
2015-12-07 14:00:00,33.41,33.44,33.38,33.4,1343741.0,25.3975,25.4203,25.3747,25.3899,1343741.0
2015-12-07 14:30:00,33.41,33.43,33.35,33.39,863665.0,25.3975,25.4127,25.3519,25.3823,863665.0
2015-12-07 15:00:00,33.39,33.45,33.37,33.43,979962.0,25.3823,25.4279,25.3671,25.4127,979962.0
2015-12-07 15:30:00,33.43,33.51,33.42,33.45,1993794.0,25.4127,25.4736,25.4051,25.4279,1993794.0
2015-12-08 09:30:00,32.77,32.87,32.67,32.75,3874549.0,24.911,24.987,24.835,24.8958,3874549.0
2015-12-08 10:00:00,32.75,32.86,32.72,32.74,1834219.0,24.8958,24.9794,24.873,24.8882,1834219.0
2015-12-08 10:30:00,32.73,32.9,32.72,32.9,1072138.0,24.8806,25.0098,24.873,25.0098,1072138.0
2015-12-08 11:00:00,32.9,33.03,32.9,32.96,2990193.0,25.0098,25.1087,25.0098,25.0555,2990193.0
2015-12-08 11:30:00,32.95,32.98,32.93,32.98,5147438.0,25.0479,25.0707,25.0326,25.0707,5147438.0
2015-12-08 12:00:00,32.98,33.0,32.92,32.95,1613611.0,25.0707,25.0859,25.025,25.0479,1613611.0
2015-12-08 12:30:00,32.95,32.97,32.9,32.96,932626.0,25.0479,25.0631,25.0098,25.0555,932626.0
2015-12-08 13:00:00,32.95,32.97,32.87,32.9,1461339.0,25.0479,25.0631,24.987,25.0098,1461339.0
2015-12-08 13:30:00,32.89,32.97,32.89,32.95,1031784.0,25.0022,25.0631,25.0022,25.0479,1031784.0
2015-12-08 14:00:00,32.94,33.01,32.94,32.96,1056582.0,25.0403,25.0935,25.0403,25.0555,1056582.0
2015-12-08 14:30:00,32.95,32.98,32.92,32.93,1416376.0,25.0479,25.0707,25.025,25.0326,1416376.0
2015-12-08 15:00:00,32.92,32.94,32.87,32.91,1208268.0,25.025,25.0403,24.987,25.0174,1208268.0
2015-12-08 15:30:00,32.91,33.07,32.88,33.05,2923174.0,25.0174,25.1391,24.9946,25.1239,2923174.0
2015-12-09 09:30:00,33.31,33.31,32.94,33.14,2978422.0,25.3215,25.3215,25.0403,25.1923,2978422.0
2015-12-09 10:00:00,33.13,33.24,33.11,33.15,1352147.0,25.1847,25.2683,25.1695,25.1999,1352147.0
2015-12-09 10:30:00,33.16,33.31,33.16,33.19,1335520.0,25.2075,25.3215,25.2075,25.2303,1335520.0
2015-12-09 11:00:00,33.2,33.22,33.08,33.09,1563612.0,25.2379,25.2531,25.1467,25.1543,1563612.0
2015-12-09 11:30:00,33.09,33.1,32.92,33.0,1414736.0,25.1543,25.1619,25.025,25.0859,1414736.0
2015-12-09 12:00:00,32.99,33.03,32.86,32.88,859423.0,25.0783,25.1087,24.9794,24.9946,859423.0
2015-12-09 12:30:00,32.88,32.89,32.78,32.83,1389792.0,24.9946,25.0022,24.9186,24.9566,1389792.0
2015-12-09 13:00:00,32.83,32.92,32.79,32.81,1361027.0,24.9566,25.025,24.9262,24.9414,1361027.0
2015-12-09 13:30:00,32.82,32.87,32.75,32.76,1667926.0,24.949,24.987,24.8958,24.9034,1667926.0
2015-12-09 14:00:00,32.76,32.78,32.71,32.77,1253724.0,24.9034,24.9186,24.8654,24.911,1253724.0
2015-12-09 14:30:00,32.77,32.83,32.76,32.81,2876217.0,24.911,24.9566,24.9034,24.9414,2876217.0
2015-12-09 15:00:00,32.81,32.89,32.79,32.86,1595855.0,24.9414,25.0022,24.9262,24.9794,1595855.0
2015-12-09 15:30:00,32.86,32.95,32.79,32.81,2836503.0,24.9794,25.0479,24.9262,24.9414,2836503.0
2015-12-10 09:30:00,32.68,32.75,32.6,32.67,2227938.0,24.8426,24.8958,24.7818,24.835,2227938.0
2015-12-10 10:00:00,32.66,32.7,32.6,32.66,1604434.0,24.8274,24.8578,24.7818,24.8274,1604434.0
2015-12-10 10:30:00,32.67,32.78,32.66,32.67,1328603.0,24.835,24.9186,24.8274,24.835,1328603.0
2015-12-10 11:00:00,32.68,32.68,32.58,32.62,889262.0,24.8426,24.8426,24.7666,24.797,889262.0
2015-12-10 11:30:00,32.62,32.66,32.59,32.62,1319418.0,24.797,24.8274,24.7742,24.797,1319418.0
2015-12-10 12:00:00,32.62,32.64,32.54,32.63,1411664.0,24.797,24.8122,24.7362,24.8046,1411664.0
2015-12-10 12:30:00,32.63,32.67,32.58,32.66,1248122.0,24.8046,24.835,24.7666,24.8274,1248122.0
2015-12-10 13:00:00,32.66,32.67,32.61,32.62,1429189.0,24.8274,24.835,24.7894,24.797,1429189.0
2015-12-10 13:30:00,32.61,32.66,32.6,32.6,1045754.0,24.7894,24.8274,24.7818,24.7818,1045754.0
2015-12-10 14:00:00,32.6,32.69,32.59,32.68,741128.0,24.7818,24.8502,24.7742,24.8426,741128.0
2015-12-10 14:30:00,32.68,32.69,32.53,32.54,1278561.0,24.8426,24.8502,24.7286,24.7362,1278561.0
2015-12-10 15:00:00,32.54,32.56,32.48,32.51,1551327.0,24.7362,24.7514,24.6906,24.7134,1551327.0
2015-12-10 15:30:00,32.51,32.52,32.42,32.48,1922150.0,24.7134,24.721,24.645,24.6906,1922150.0
2015-12-11 09:30:00,31.82,31.86,31.64,31.67,3580356.0,24.1889,24.2193,24.052,24.0748,3580356.0
2015-12-11 10:00:00,31.67,31.77,31.65,31.73,2119205.0,24.0748,24.1508,24.0596,24.1204,2119205.0
2015-12-11 10:30:00,31.74,31.79,31.69,31.71,1783736.0,24.128,24.166,24.09,24.1052,1783736.0
2015-12-11 11:00:00,31.71,31.82,31.69,31.74,1742300.0,24.1052,24.1889,24.09,24.128,1742300.0
2015-12-11 11:30:00,31.75,31.79,31.7,31.74,1690058.0,24.1356,24.166,24.0976,24.128,1690058.0
2015-12-11 12:00:00,31.73,31.74,31.61,31.62,1391801.0,24.1204,24.128,24.0292,24.0368,1391801.0
2015-12-11 12:30:00,31.61,31.62,31.55,31.61,1952412.0,24.0292,24.0368,23.9836,24.0292,1952412.0
2015-12-11 13:00:00,31.61,31.67,31.59,31.6,1376020.0,24.0292,24.0748,24.014,24.0216,1376020.0
2015-12-11 13:30:00,31.59,31.61,31.56,31.58,1678005.0,24.014,24.0292,23.9912,24.0064,1678005.0
2015-12-11 14:00:00,31.58,31.64,31.57,31.59,2198933.0,24.0064,24.052,23.9988,24.014,2198933.0
2015-12-11 14:30:00,31.59,31.62,31.57,31.6,1458774.0,24.014,24.0368,23.9988,24.0216,1458774.0
2015-12-11 15:00:00,31.6,31.61,31.51,31.58,2311959.0,24.0216,24.0292,23.9532,24.0064,2311959.0
2015-12-11 15:30:00,31.58,31.59,31.52,31.55,3640106.0,24.0064,24.014,23.9608,23.9836,3640106.0
2015-12-14 09:30:00,31.92,31.95,31.76,31.77,3053409.0,24.2649,24.2877,24.1432,24.1508,3053409.0
2015-12-14 10:00:00,31.77,31.92,31.68,31.69,3866406.0,24.1508,24.2649,24.0824,24.09,3866406.0
2015-12-14 10:30:00,31.68,31.87,31.67,31.83,2377242.0,24.0824,24.2269,24.0748,24.1965,2377242.0
2015-12-14 11:00:00,31.83,31.84,31.64,31.65,2308918.0,24.1965,24.2041,24.052,24.0596,2308918.0
2015-12-14 11:30:00,31.65,31.79,31.63,31.77,1437688.0,24.0596,24.166,24.0444,24.1508,1437688.0
2015-12-14 12:00:00,31.77,31.95,31.77,31.94,1500930.0,24.1508,24.2877,24.1508,24.2801,1500930.0
2015-12-14 12:30:00,31.94,31.96,31.83,31.95,2018706.0,24.2801,24.2953,24.1965,24.2877,2018706.0
2015-12-14 13:00:00,31.95,31.99,31.83,31.85,1774546.0,24.2877,24.3181,24.1965,24.2117,1774546.0
2015-12-14 13:30:00,31.85,31.89,31.77,31.83,2562336.0,24.2117,24.2421,24.1508,24.1965,2562336.0
2015-12-14 14:00:00,31.84,31.95,31.79,31.88,4978986.0,24.2041,24.2877,24.166,24.2345,4978986.0
2015-12-14 14:30:00,31.88,31.96,31.84,31.95,2299111.0,24.2345,24.2953,24.2041,24.2877,2299111.0
2015-12-14 15:00:00,31.95,31.97,31.91,31.95,2146254.0,24.2877,24.3029,24.2573,24.2877,2146254.0
2015-12-14 15:30:00,31.96,32.11,31.95,32.08,3543140.0,24.2953,24.4093,24.2877,24.3865,3543140.0
2015-12-15 09:30:00,32.45,32.68,32.45,32.66,4964338.0,24.6678,24.8426,24.6678,24.8274,4964338.0
2015-12-15 10:00:00,32.66,32.7,32.58,32.64,2390674.0,24.8274,24.8578,24.7666,24.8122,2390674.0
2015-12-15 10:30:00,32.64,32.67,32.59,32.6,1895048.0,24.8122,24.835,24.7742,24.7818,1895048.0
2015-12-15 11:00:00,32.6,32.63,32.57,32.59,1123785.0,24.7818,24.8046,24.759,24.7742,1123785.0
2015-12-15 11:30:00,32.59,32.62,32.52,32.56,1723694.0,24.7742,24.797,24.721,24.7514,1723694.0
2015-12-15 12:00:00,32.57,32.63,32.55,32.62,978883.0,24.759,24.8046,24.7438,24.797,978883.0
2015-12-15 12:30:00,32.62,32.69,32.61,32.65,890690.0,24.797,24.8502,24.7894,24.8198,890690.0
2015-12-15 13:00:00,32.65,32.66,32.59,32.59,859559.0,24.8198,24.8274,24.7742,24.7742,859559.0
2015-12-15 13:30:00,32.6,32.65,32.56,32.63,1675086.0,24.7818,24.8198,24.7514,24.8046,1675086.0
2015-12-15 14:00:00,32.64,32.65,32.57,32.58,2168817.0,24.8122,24.8198,24.759,24.7666,2168817.0
2015-12-15 14:30:00,32.57,32.62,32.55,32.57,2038464.0,24.759,24.797,24.7438,24.759,2038464.0
2015-12-15 15:00:00,32.57,32.57,32.51,32.51,1614567.0,24.759,24.759,24.7134,24.7134,1614567.0
2015-12-15 15:30:00,32.51,32.58,32.48,32.56,2567399.0,24.7134,24.7666,24.6906,24.7514,2567399.0
2015-12-16 09:30:00,32.75,32.82,32.7,32.76,2627482.0,24.8958,24.949,24.8578,24.9034,2627482.0
2015-12-16 10:00:00,32.75,32.83,32.69,32.79,2261789.0,24.8958,24.9566,24.8502,24.9262,2261789.0
2015-12-16 10:30:00,32.8,32.8,32.7,32.76,1801585.0,24.9338,24.9338,24.8578,24.9034,1801585.0
2015-12-16 11:00:00,32.76,32.76,32.6,32.61,1864369.0,24.9034,24.9034,24.7818,24.7894,1864369.0
2015-12-16 11:30:00,32.61,32.7,32.6,32.7,1446078.0,24.7894,24.8578,24.7818,24.8578,1446078.0
2015-12-16 12:00:00,32.7,32.78,32.69,32.77,1244262.0,24.8578,24.9186,24.8502,24.911,1244262.0
2015-12-16 12:30:00,32.77,32.82,32.76,32.79,1038992.0,24.911,24.949,24.9034,24.9262,1038992.0
2015-12-16 13:00:00,32.8,32.87,32.78,32.83,1007351.0,24.9338,24.987,24.9186,24.9566,1007351.0
2015-12-16 13:30:00,32.83,32.95,32.77,32.94,1543014.0,24.9566,25.0479,24.911,25.0403,1543014.0
2015-12-16 14:00:00,32.93,32.95,32.61,32.84,3834465.0,25.0326,25.0479,24.7894,24.9642,3834465.0
2015-12-16 14:30:00,32.83,33.3,32.78,33.25,2318565.0,24.9566,25.3139,24.9186,25.2759,2318565.0
2015-12-16 15:00:00,33.24,33.25,33.05,33.13,3111752.0,25.2683,25.2759,25.1239,25.1847,3111752.0
2015-12-16 15:30:00,33.12,33.19,33.09,33.11,2777658.0,25.1771,25.2303,25.1543,25.1695,2777658.0
2015-12-17 09:30:00,33.29,33.34,33.16,33.24,3752827.0,25.3063,25.3443,25.2075,25.2683,3752827.0
2015-12-17 10:00:00,33.24,33.25,33.13,33.23,1979906.0,25.2683,25.2759,25.1847,25.2607,1979906.0
2015-12-17 10:30:00,33.23,33.25,33.04,33.11,1908936.0,25.2607,25.2759,25.1163,25.1695,1908936.0
2015-12-17 11:00:00,33.11,33.12,32.94,32.98,2177445.0,25.1695,25.1771,25.0403,25.0707,2177445.0
2015-12-17 11:30:00,32.98,33.02,32.92,32.95,1430889.0,25.0707,25.1011,25.025,25.0479,1430889.0
2015-12-17 12:00:00,32.95,33.02,32.9,32.96,1137479.0,25.0479,25.1011,25.0098,25.0555,1137479.0
2015-12-17 12:30:00,32.97,33.0,32.9,32.98,1547232.0,25.0631,25.0859,25.0098,25.0707,1547232.0
2015-12-17 13:00:00,32.99,33.07,32.97,33.04,1611601.0,25.0783,25.1391,25.0631,25.1163,1611601.0
2015-12-17 13:30:00,33.05,33.1,33.01,33.08,1299399.0,25.1239,25.1619,25.0935,25.1467,1299399.0
2015-12-17 14:00:00,33.08,33.09,32.98,33.01,1425582.0,25.1467,25.1543,25.0707,25.0935,1425582.0
2015-12-17 14:30:00,33.0,33.02,32.93,33.0,1306529.0,25.0859,25.1011,25.0326,25.0859,1306529.0
2015-12-17 15:00:00,33.0,33.03,32.87,32.93,1869322.0,25.0859,25.1087,24.987,25.0326,1869322.0
2015-12-17 15:30:00,32.93,32.99,32.82,32.82,3671845.0,25.0326,25.0783,24.949,24.949,3671845.0
2015-12-18 09:30:00,32.82,32.9,32.77,32.85,2666665.0,24.949,25.0098,24.911,24.9718,2666665.0
2015-12-18 10:00:00,32.86,32.88,32.78,32.81,1746434.0,24.9794,24.9946,24.9186,24.9414,1746434.0
2015-12-18 10:30:00,32.81,32.88,32.74,32.86,2114273.0,24.9414,24.9946,24.8882,24.9794,2114273.0
2015-12-18 11:00:00,32.85,32.9,32.82,32.83,1368565.0,24.9718,25.0098,24.949,24.9566,1368565.0
2015-12-18 11:30:00,32.84,32.86,32.75,32.77,1782395.0,24.9642,24.9794,24.8958,24.911,1782395.0
2015-12-18 12:00:00,32.76,32.8,32.71,32.73,1356686.0,24.9034,24.9338,24.8654,24.8806,1356686.0
2015-12-18 12:30:00,32.73,32.74,32.66,32.66,1198322.0,24.8806,24.8882,24.8274,24.8274,1198322.0
2015-12-18 13:00:00,32.67,32.74,32.64,32.64,1743718.0,24.835,24.8882,24.8122,24.8122,1743718.0
2015-12-18 13:30:00,32.65,32.76,32.63,32.73,1888475.0,24.8198,24.9034,24.8046,24.8806,1888475.0
2015-12-18 14:00:00,32.73,32.84,32.73,32.8,1643732.0,24.8806,24.9642,24.8806,24.9338,1643732.0
2015-12-18 14:30:00,32.81,32.81,32.71,32.76,1356663.0,24.9414,24.9414,24.8654,24.9034,1356663.0
2015-12-18 15:00:00,32.76,32.79,32.65,32.73,2016204.0,24.9034,24.9262,24.8198,24.8806,2016204.0
2015-12-18 15:30:00,32.73,32.76,32.65,32.65,3544261.0,24.8806,24.9034,24.8198,24.8198,3544261.0
2015-12-21 09:30:00,32.72,32.81,32.67,32.69,4578873.0,24.9939,25.0627,24.9557,24.971,4578873.0
2015-12-21 10:00:00,32.69,32.77,32.67,32.7,3008336.0,24.971,25.0321,24.9557,24.9786,3008336.0
2015-12-21 10:30:00,32.7,32.75,32.66,32.67,1318753.0,24.9786,25.0168,24.9481,24.9557,1318753.0
2015-12-21 11:00:00,32.68,32.69,32.55,32.6,1746466.0,24.9634,24.971,24.8641,24.9023,1746466.0
2015-12-21 11:30:00,32.59,32.62,32.51,32.61,1811170.0,24.8946,24.9175,24.8335,24.9099,1811170.0
2015-12-21 12:00:00,32.62,32.62,32.56,32.59,1502126.0,24.9175,24.9175,24.8717,24.8946,1502126.0
2015-12-21 12:30:00,32.59,32.64,32.57,32.62,1350140.0,24.8946,24.9328,24.8793,24.9175,1350140.0
2015-12-21 13:00:00,32.62,32.65,32.58,32.6,3039836.0,24.9175,24.9404,24.887,24.9023,3039836.0
2015-12-21 13:30:00,32.61,32.65,32.58,32.59,1366188.0,24.9099,24.9404,24.887,24.8946,1366188.0
2015-12-21 14:00:00,32.59,32.62,32.53,32.57,1201563.0,24.8946,24.9175,24.8488,24.8793,1201563.0
2015-12-21 14:30:00,32.56,32.58,32.52,32.53,1500798.0,24.8717,24.887,24.8411,24.8488,1500798.0
2015-12-21 15:00:00,32.54,32.56,32.49,32.53,1853149.0,24.8564,24.8717,24.8182,24.8488,1853149.0
2015-12-21 15:30:00,32.53,32.75,32.51,32.72,2940482.0,24.8488,25.0168,24.8335,24.9939,2940482.0
2015-12-22 09:30:00,32.69,32.76,32.68,32.73,3355773.0,24.971,25.0245,24.9634,25.0016,3355773.0
2015-12-22 10:00:00,32.73,32.8,32.69,32.78,1617433.0,25.0016,25.055,24.971,25.0397,1617433.0
2015-12-22 10:30:00,32.78,32.81,32.71,32.73,1540379.0,25.0397,25.0627,24.9863,25.0016,1540379.0
2015-12-22 11:00:00,32.73,32.77,32.69,32.71,1322308.0,25.0016,25.0321,24.971,24.9863,1322308.0
2015-12-22 11:30:00,32.71,32.78,32.71,32.75,2245683.0,24.9863,25.0397,24.9863,25.0168,2245683.0
2015-12-22 12:00:00,32.76,32.77,32.71,32.73,1146964.0,25.0245,25.0321,24.9863,25.0016,1146964.0
2015-12-22 12:30:00,32.74,32.84,32.73,32.84,862408.0,25.0092,25.0856,25.0016,25.0856,862408.0
2015-12-22 13:00:00,32.84,32.89,32.81,32.88,975343.0,25.0856,25.1238,25.0627,25.1161,975343.0
2015-12-22 13:30:00,32.88,32.94,32.85,32.93,943619.0,25.1161,25.162,25.0932,25.1543,943619.0
2015-12-22 14:00:00,32.93,32.94,32.9,32.91,1133769.0,25.1543,25.162,25.1314,25.1391,1133769.0
2015-12-22 14:30:00,32.9,32.95,32.87,32.95,2010157.0,25.1314,25.1696,25.1085,25.1696,2010157.0
2015-12-22 15:00:00,32.95,32.97,32.92,32.95,2968427.0,25.1696,25.1849,25.1467,25.1696,2968427.0
2015-12-22 15:30:00,32.95,32.97,32.89,32.95,2315816.0,25.1696,25.1849,25.1238,25.1696,2315816.0
2015-12-23 09:30:00,33.24,33.34,33.2,33.3,3099155.0,25.3911,25.4675,25.3606,25.437,3099155.0
2015-12-23 10:00:00,33.31,33.33,33.22,33.23,1314936.0,25.4446,25.4599,25.3759,25.3835,1314936.0
2015-12-23 10:30:00,33.23,33.39,33.23,33.38,1613432.0,25.3835,25.5057,25.3835,25.4981,1613432.0
2015-12-23 11:00:00,33.39,33.39,33.28,33.3,1436015.0,25.5057,25.5057,25.4217,25.437,1436015.0
2015-12-23 11:30:00,33.3,33.32,33.26,33.3,1584720.0,25.437,25.4522,25.4064,25.437,1584720.0
2015-12-23 12:00:00,33.29,33.36,33.29,33.32,1442007.0,25.4293,25.4828,25.4293,25.4522,1442007.0
2015-12-23 12:30:00,33.32,33.34,33.28,33.3,1194660.0,25.4522,25.4675,25.4217,25.437,1194660.0
2015-12-23 13:00:00,33.3,33.32,33.27,33.32,1386041.0,25.437,25.4522,25.414,25.4522,1386041.0
2015-12-23 13:30:00,33.32,33.35,33.26,33.34,1550358.0,25.4522,25.4752,25.4064,25.4675,1550358.0
2015-12-23 14:00:00,33.34,33.43,33.32,33.42,4004753.0,25.4675,25.5363,25.4522,25.5286,4004753.0
2015-12-23 14:30:00,33.42,33.45,33.4,33.4,2351066.0,25.5286,25.5515,25.5133,25.5133,2351066.0
2015-12-23 15:00:00,33.4,33.42,33.39,33.4,2211604.0,25.5133,25.5286,25.5057,25.5133,2211604.0
2015-12-23 15:30:00,33.39,33.47,33.37,33.45,2012477.0,25.5057,25.5668,25.4904,25.5515,2012477.0
2015-12-24 09:30:00,33.31,33.4,33.28,33.38,2272516.0,25.4446,25.5133,25.4217,25.4981,2272516.0
2015-12-24 10:00:00,33.38,33.41,33.32,33.41,1394204.0,25.4981,25.521,25.4522,25.521,1394204.0
2015-12-24 10:30:00,33.41,33.41,33.36,33.39,791549.0,25.521,25.521,25.4828,25.5057,791549.0
2015-12-24 11:00:00,33.39,33.41,33.38,33.41,771878.0,25.5057,25.521,25.4981,25.521,771878.0
2015-12-24 11:30:00,33.41,33.42,33.37,33.41,1076426.0,25.521,25.5286,25.4904,25.521,1076426.0
2015-12-24 12:00:00,33.41,33.44,33.39,33.43,1230684.0,25.521,25.5439,25.5057,25.5363,1230684.0
2015-12-24 12:30:00,33.43,33.43,33.33,33.35,883431.0,25.5363,25.5363,25.4599,25.4752,883431.0
2015-12-28 09:30:00,33.19,33.19,33.07,33.07,2907962.0,25.3529,25.3529,25.2613,25.2613,2907962.0
2015-12-28 10:00:00,33.07,33.11,33.01,33.1,1713977.0,25.2613,25.2918,25.2154,25.2842,1713977.0
2015-12-28 10:30:00,33.1,33.13,33.04,33.07,1823317.0,25.2842,25.3071,25.2384,25.2613,1823317.0
2015-12-28 11:00:00,33.08,33.13,33.07,33.1,1129348.0,25.2689,25.3071,25.2613,25.2842,1129348.0
2015-12-28 11:30:00,33.1,33.19,33.09,33.17,1108177.0,25.2842,25.3529,25.2765,25.3377,1108177.0
2015-12-28 12:00:00,33.17,33.22,33.16,33.21,2395083.0,25.3377,25.3759,25.33,25.3682,2395083.0
2015-12-28 12:30:00,33.2,33.22,33.18,33.19,1169652.0,25.3606,25.3759,25.3453,25.3529,1169652.0
2015-12-28 13:00:00,33.19,33.21,33.18,33.19,919499.0,25.3529,25.3682,25.3453,25.3529,919499.0
2015-12-28 13:30:00,33.19,33.23,33.12,33.14,1109557.0,25.3529,25.3835,25.2995,25.3147,1109557.0
2015-12-28 14:00:00,33.13,33.19,33.13,33.19,1151539.0,25.3071,25.3529,25.3071,25.3529,1151539.0
2015-12-28 14:30:00,33.19,33.2,33.16,33.18,1441287.0,25.3529,25.3606,25.33,25.3453,1441287.0
2015-12-28 15:00:00,33.18,33.2,33.16,33.19,1213267.0,25.3453,25.3606,25.33,25.3529,1213267.0
2015-12-28 15:30:00,33.19,33.2,33.16,33.17,2321339.0,25.3529,25.3606,25.33,25.3377,2321339.0
2015-12-29 09:30:00,33.25,33.31,33.22,33.23,2666319.0,25.3988,25.4446,25.3759,25.3835,2666319.0
2015-12-29 10:00:00,33.24,33.28,33.2,33.22,1448673.0,25.3911,25.4217,25.3606,25.3759,1448673.0
2015-12-29 10:30:00,33.23,33.25,33.18,33.19,1520748.0,25.3835,25.3988,25.3453,25.3529,1520748.0
2015-12-29 11:00:00,33.18,33.2,33.16,33.18,748692.0,25.3453,25.3606,25.33,25.3453,748692.0
2015-12-29 11:30:00,33.17,33.21,33.13,33.15,1290559.0,25.3377,25.3682,25.3071,25.3224,1290559.0
2015-12-29 12:00:00,33.14,33.16,33.14,33.14,518900.0,25.3147,25.33,25.3147,25.3147,518900.0
2015-12-29 12:30:00,33.14,33.16,33.13,33.16,668189.0,25.3147,25.33,25.3071,25.33,668189.0
2015-12-29 13:00:00,33.16,33.2,33.15,33.18,742492.0,25.33,25.3606,25.3224,25.3453,742492.0
2015-12-29 13:30:00,33.17,33.19,33.16,33.18,873081.0,25.3377,25.3529,25.33,25.3453,873081.0
2015-12-29 14:00:00,33.19,33.19,33.15,33.18,996599.0,25.3529,25.3529,25.3224,25.3453,996599.0
2015-12-29 14:30:00,33.18,33.2,33.15,33.19,1297254.0,25.3453,25.3606,25.3224,25.3529,1297254.0
2015-12-29 15:00:00,33.2,33.21,33.18,33.18,1234227.0,25.3606,25.3682,25.3453,25.3453,1234227.0
2015-12-29 15:30:00,33.19,33.19,33.15,33.18,1344037.0,25.3529,25.3529,25.3224,25.3453,1344037.0
2015-12-30 09:30:00,32.84,32.94,32.84,32.89,2324137.0,25.0856,25.162,25.0856,25.1238,2324137.0
2015-12-30 10:00:00,32.9,32.91,32.82,32.83,1080144.0,25.1314,25.1391,25.0703,25.0779,1080144.0
2015-12-30 10:30:00,32.83,32.89,32.82,32.87,1282867.0,25.0779,25.1238,25.0703,25.1085,1282867.0
2015-12-30 11:00:00,32.87,32.9,32.8,32.83,976469.0,25.1085,25.1314,25.055,25.0779,976469.0
2015-12-30 11:30:00,32.82,32.83,32.77,32.79,954971.0,25.0703,25.0779,25.0321,25.0474,954971.0
2015-12-30 12:00:00,32.78,32.85,32.78,32.84,2808679.0,25.0397,25.0932,25.0397,25.0856,2808679.0
2015-12-30 12:30:00,32.84,32.86,32.82,32.86,888388.0,25.0856,25.1009,25.0703,25.1009,888388.0
2015-12-30 13:00:00,32.85,32.86,32.79,32.81,899990.0,25.0932,25.1009,25.0474,25.0627,899990.0
2015-12-30 13:30:00,32.81,32.84,32.8,32.82,860053.0,25.0627,25.0856,25.055,25.0703,860053.0
2015-12-30 14:00:00,32.83,32.84,32.81,32.83,1286271.0,25.0779,25.0856,25.0627,25.0779,1286271.0
2015-12-30 14:30:00,32.83,32.84,32.79,32.8,1137558.0,25.0779,25.0856,25.0474,25.055,1137558.0
2015-12-30 15:00:00,32.8,32.81,32.78,32.79,1610671.0,25.055,25.0627,25.0397,25.0474,1610671.0
2015-12-30 15:30:00,32.79,32.8,32.68,32.7,2375567.0,25.0474,25.055,24.9634,24.9786,2375567.0
2015-12-31 09:30:00,32.71,32.78,32.67,32.72,1593346.0,24.9863,25.0397,24.9557,24.9939,1593346.0
2015-12-31 10:00:00,32.72,32.74,32.69,32.71,1138392.0,24.9939,25.0092,24.971,24.9863,1138392.0
2015-12-31 10:30:00,32.7,32.73,32.65,32.73,1440710.0,24.9786,25.0016,24.9404,25.0016,1440710.0
2015-12-31 11:00:00,32.73,32.76,32.71,32.75,1401484.0,25.0016,25.0245,24.9863,25.0168,1401484.0
2015-12-31 11:30:00,32.75,32.85,32.73,32.85,1615936.0,25.0168,25.0932,25.0016,25.0932,1615936.0
2015-12-31 12:00:00,32.84,32.87,32.82,32.87,1161834.0,25.0856,25.1085,25.0703,25.1085,1161834.0
2015-12-31 12:30:00,32.87,32.9,32.85,32.86,1026142.0,25.1085,25.1314,25.0932,25.1009,1026142.0
2015-12-31 13:00:00,32.86,32.87,32.81,32.84,1095518.0,25.1009,25.1085,25.0627,25.0856,1095518.0
2015-12-31 13:30:00,32.83,32.89,32.82,32.86,1386989.0,25.0779,25.1238,25.0703,25.1009,1386989.0
2015-12-31 14:00:00,32.87,32.88,32.79,32.79,1729906.0,25.1085,25.1161,25.0474,25.0474,1729906.0
2015-12-31 14:30:00,32.8,32.81,32.76,32.8,1153094.0,25.055,25.0627,25.0245,25.055,1153094.0
2015-12-31 15:00:00,32.79,32.8,32.74,32.77,1346670.0,25.0474,25.055,25.0092,25.0321,1346670.0
2015-12-31 15:30:00,32.77,32.8,32.69,32.7,2052314.0,25.0321,25.055,24.971,24.9786,2052314.0
2016-01-04 09:30:00,31.84,31.88,31.66,31.72,2839720.0,24.3217,24.3523,24.1842,24.23,2839720.0
2016-01-04 10:00:00,31.72,31.75,31.65,31.7,2347318.0,24.23,24.253,24.1766,24.2148,2347318.0
2016-01-04 10:30:00,31.69,31.71,31.59,31.61,1329982.0,24.2071,24.2224,24.1307,24.146,1329982.0
2016-01-04 11:00:00,31.61,31.62,31.52,31.61,1571882.0,24.146,24.1537,24.0773,24.146,1571882.0
2016-01-04 11:30:00,31.61,31.73,31.6,31.7,1383344.0,24.146,24.2377,24.1384,24.2148,1383344.0
2016-01-04 12:00:00,31.71,31.76,31.67,31.74,1974757.0,24.2224,24.2606,24.1919,24.2453,1974757.0
2016-01-04 12:30:00,31.75,31.82,31.71,31.78,1000112.0,24.253,24.3064,24.2224,24.2759,1000112.0
2016-01-04 13:00:00,31.79,31.86,31.77,31.8,1041267.0,24.2835,24.337,24.2682,24.2912,1041267.0
2016-01-04 13:30:00,31.8,31.84,31.79,31.81,1736768.0,24.2912,24.3217,24.2835,24.2988,1736768.0
2016-01-04 14:00:00,31.81,31.81,31.69,31.73,1310881.0,24.2988,24.2988,24.2071,24.2377,1310881.0
2016-01-04 14:30:00,31.74,31.74,31.66,31.68,1306205.0,24.2453,24.2453,24.1842,24.1995,1306205.0
2016-01-04 15:00:00,31.68,31.69,31.63,31.66,1887946.0,24.1995,24.2071,24.1613,24.1842,1887946.0
2016-01-04 15:30:00,31.66,31.79,31.64,31.78,3904885.0,24.1842,24.2835,24.1689,24.2759,3904885.0
2016-01-05 09:30:00,31.9,31.97,31.85,31.85,2578252.0,24.3675,24.421,24.3293,24.3293,2578252.0
2016-01-05 10:00:00,31.86,31.88,31.78,31.79,2209058.0,24.337,24.3523,24.2759,24.2835,2209058.0
2016-01-05 10:30:00,31.78,31.91,31.77,31.91,1152203.0,24.2759,24.3752,24.2682,24.3752,1152203.0
2016-01-05 11:00:00,31.91,31.94,31.82,31.86,1681353.0,24.3752,24.3981,24.3064,24.337,1681353.0
2016-01-05 11:30:00,31.86,31.92,31.85,31.9,806642.0,24.337,24.3828,24.3293,24.3675,806642.0
2016-01-05 12:00:00,31.9,31.9,31.77,31.81,1153142.0,24.3675,24.3675,24.2682,24.2988,1153142.0
2016-01-05 12:30:00,31.82,31.85,31.79,31.84,706466.0,24.3064,24.3293,24.2835,24.3217,706466.0
2016-01-05 13:00:00,31.85,31.88,31.8,31.83,932707.0,24.3293,24.3523,24.2912,24.3141,932707.0
2016-01-05 13:30:00,31.84,31.93,31.83,31.91,654663.0,24.3217,24.3905,24.3141,24.3752,654663.0
2016-01-05 14:00:00,31.91,31.97,31.88,31.93,836940.0,24.3752,24.421,24.3523,24.3905,836940.0
2016-01-05 14:30:00,31.93,31.94,31.85,31.87,969125.0,24.3905,24.3981,24.3293,24.3446,969125.0
2016-01-05 15:00:00,31.87,31.89,31.82,31.87,1465761.0,24.3446,24.3599,24.3064,24.3446,1465761.0
2016-01-05 15:30:00,31.88,31.91,31.85,31.87,2184221.0,24.3523,24.3752,24.3293,24.3446,2184221.0
2016-01-06 09:30:00,31.32,31.42,31.25,31.4,2512411.0,23.9245,24.0009,23.871,23.9856,2512411.0
2016-01-06 10:00:00,31.39,31.41,31.31,31.41,2671324.0,23.978,23.9932,23.9169,23.9932,2671324.0
2016-01-06 10:30:00,31.41,31.41,31.27,31.35,1029279.0,23.9932,23.9932,23.8863,23.9474,1029279.0
2016-01-06 11:00:00,31.34,31.45,31.34,31.42,778860.0,23.9398,24.0238,23.9398,24.0009,778860.0
2016-01-06 11:30:00,31.42,31.47,31.38,31.38,705134.0,24.0009,24.0391,23.9703,23.9703,705134.0
2016-01-06 12:00:00,31.39,31.4,31.35,31.38,1173216.0,23.978,23.9856,23.9474,23.9703,1173216.0
2016-01-06 12:30:00,31.38,31.42,31.33,31.33,1242225.0,23.9703,24.0009,23.9321,23.9321,1242225.0
2016-01-06 13:00:00,31.33,31.36,31.26,31.31,1838246.0,23.9321,23.955,23.8787,23.9169,1838246.0
2016-01-06 13:30:00,31.31,31.33,31.26,31.27,738676.0,23.9169,23.9321,23.8787,23.8863,738676.0
2016-01-06 14:00:00,31.28,31.39,31.26,31.31,1302071.0,23.8939,23.978,23.8787,23.9169,1302071.0
2016-01-06 14:30:00,31.31,31.33,31.15,31.17,1231114.0,23.9169,23.9321,23.7946,23.8099,1231114.0
2016-01-06 15:00:00,31.16,31.27,31.15,31.26,1375622.0,23.8023,23.8863,23.7946,23.8787,1375622.0
2016-01-06 15:30:00,31.27,31.31,31.23,31.28,1779296.0,23.8863,23.9169,23.8557,23.8939,1779296.0
2016-01-07 09:30:00,30.48,30.69,30.34,30.6,3825022.0,23.2828,23.4433,23.1759,23.3745,3825022.0
2016-01-07 10:00:00,30.59,30.61,30.49,30.56,2110740.0,23.3669,23.3821,23.2905,23.344,2110740.0
2016-01-07 10:30:00,30.55,30.86,30.55,30.85,1922059.0,23.3363,23.5731,23.3363,23.5655,1922059.0
2016-01-07 11:00:00,30.85,30.87,30.76,30.81,2553403.0,23.5655,23.5808,23.4967,23.5349,2553403.0
2016-01-07 11:30:00,30.81,30.82,30.64,30.65,1451635.0,23.5349,23.5426,23.4051,23.4127,1451635.0
2016-01-07 12:00:00,30.65,30.68,30.61,30.62,796022.0,23.4127,23.4356,23.3821,23.3898,796022.0
2016-01-07 12:30:00,30.62,30.64,30.54,30.55,1524215.0,23.3898,23.4051,23.3287,23.3363,1524215.0
2016-01-07 13:00:00,30.55,30.57,30.42,30.49,1487808.0,23.3363,23.3516,23.237,23.2905,1487808.0
2016-01-07 13:30:00,30.49,30.5,30.32,30.35,1404231.0,23.2905,23.2981,23.1606,23.1835,1404231.0
2016-01-07 14:00:00,30.35,30.37,30.3,30.32,2060289.0,23.1835,23.1988,23.1453,23.1606,2060289.0
2016-01-07 14:30:00,30.33,30.43,30.28,30.32,2000909.0,23.1683,23.2446,23.1301,23.1606,2000909.0
2016-01-07 15:00:00,30.32,30.37,30.25,30.26,2486284.0,23.1606,23.1988,23.1072,23.1148,2486284.0
2016-01-07 15:30:00,30.26,30.36,30.25,30.26,4473832.0,23.1148,23.1912,23.1072,23.1148,4473832.0
2016-01-08 09:30:00,30.48,30.58,30.39,30.41,5122544.0,23.2828,23.3592,23.2141,23.2294,5122544.0
2016-01-08 10:00:00,30.4,30.41,30.24,30.3,3726641.0,23.2217,23.2294,23.0995,23.1453,3726641.0
2016-01-08 10:30:00,30.31,30.33,30.2,30.22,1824425.0,23.153,23.1683,23.069,23.0842,1824425.0
2016-01-08 11:00:00,30.23,30.26,30.11,30.12,1666737.0,23.0919,23.1148,23.0002,23.0078,1666737.0
2016-01-08 11:30:00,30.12,30.25,30.05,30.24,2131590.0,23.0078,23.1072,22.9544,23.0995,2131590.0
2016-01-08 12:00:00,30.24,30.35,30.22,30.34,914115.0,23.0995,23.1835,23.0842,23.1759,914115.0
2016-01-08 12:30:00,30.34,30.34,30.25,30.26,720116.0,23.1759,23.1759,23.1072,23.1148,720116.0
2016-01-08 13:00:00,30.25,30.29,30.15,30.19,1022926.0,23.1072,23.1377,23.0308,23.0613,1022926.0
2016-01-08 13:30:00,30.19,30.27,30.18,30.19,946650.0,23.0613,23.1224,23.0537,23.0613,946650.0
2016-01-08 14:00:00,30.19,30.27,30.17,30.21,3558151.0,23.0613,23.1224,23.046,23.0766,3558151.0
2016-01-08 14:30:00,30.2,30.24,30.15,30.17,2653013.0,23.069,23.0995,23.0308,23.046,2653013.0
2016-01-08 15:00:00,30.17,30.2,30.1,30.11,2824168.0,23.046,23.069,22.9926,23.0002,2824168.0
2016-01-08 15:30:00,30.11,30.11,29.96,29.98,3605281.0,23.0002,23.0002,22.8856,22.9009,3605281.0
2016-01-11 09:30:00,30.16,30.22,30.0,30.01,2419058.0,23.0384,23.0842,22.9162,22.9238,2419058.0
2016-01-11 10:00:00,30.01,30.04,29.94,29.96,1831015.0,22.9238,22.9467,22.8704,22.8856,1831015.0
2016-01-11 10:30:00,29.97,30.05,29.83,29.84,1320789.0,22.8933,22.9544,22.7863,22.794,1320789.0
2016-01-11 11:00:00,29.85,29.88,29.79,29.87,2197086.0,22.8016,22.8245,22.7558,22.8169,2197086.0
2016-01-11 11:30:00,29.87,29.96,29.82,29.94,1385466.0,22.8169,22.8856,22.7787,22.8704,1385466.0
2016-01-11 12:00:00,29.94,29.95,29.81,29.83,1049759.0,22.8704,22.878,22.771,22.7863,1049759.0
2016-01-11 12:30:00,29.83,29.87,29.79,29.84,899889.0,22.7863,22.8169,22.7558,22.794,899889.0
2016-01-11 13:00:00,29.84,29.86,29.73,29.74,1103556.0,22.794,22.8092,22.7099,22.7176,1103556.0
2016-01-11 13:30:00,29.74,29.77,29.61,29.66,2072417.0,22.7176,22.7405,22.6183,22.6565,2072417.0
2016-01-11 14:00:00,29.66,29.8,29.64,29.79,1405373.0,22.6565,22.7634,22.6412,22.7558,1405373.0
2016-01-11 14:30:00,29.79,29.82,29.74,29.78,1239099.0,22.7558,22.7787,22.7176,22.7481,1239099.0
2016-01-11 15:00:00,29.77,29.89,29.69,29.88,1675322.0,22.7405,22.8322,22.6794,22.8245,1675322.0
2016-01-11 15:30:00,29.89,29.99,29.87,29.89,3055669.0,22.8322,22.9085,22.8169,22.8322,3055669.0
2016-01-12 09:30:00,30.16,30.28,30.15,30.21,1790706.0,23.0384,23.1301,23.0308,23.0766,1790706.0
2016-01-12 10:00:00,30.21,30.22,30.06,30.09,1549007.0,23.0766,23.0842,22.962,22.9849,1549007.0
2016-01-12 10:30:00,30.09,30.17,30.01,30.08,1579369.0,22.9849,23.046,22.9238,22.9773,1579369.0
2016-01-12 11:00:00,30.07,30.1,29.96,29.99,1688235.0,22.9697,22.9926,22.8856,22.9085,1688235.0
2016-01-12 11:30:00,29.98,30.03,29.9,30.0,1123460.0,22.9009,22.9391,22.8398,22.9162,1123460.0
2016-01-12 12:00:00,30.01,30.07,29.91,29.95,1170021.0,22.9238,22.9697,22.8474,22.878,1170021.0
2016-01-12 12:30:00,29.94,29.96,29.86,29.88,1332603.0,22.8704,22.8856,22.8092,22.8245,1332603.0
2016-01-12 13:00:00,29.88,29.94,29.81,29.84,937458.0,22.8245,22.8704,22.771,22.794,937458.0
2016-01-12 13:30:00,29.84,29.92,29.82,29.83,741865.0,22.794,22.8551,22.7787,22.7863,741865.0
2016-01-12 14:00:00,29.83,29.88,29.74,29.86,1198617.0,22.7863,22.8245,22.7176,22.8092,1198617.0
2016-01-12 14:30:00,29.85,29.96,29.84,29.95,1279885.0,22.8016,22.8856,22.794,22.878,1279885.0
2016-01-12 15:00:00,29.95,30.03,29.88,29.99,1345760.0,22.878,22.9391,22.8245,22.9085,1345760.0
2016-01-12 15:30:00,29.99,30.06,29.96,29.97,2110964.0,22.9085,22.962,22.8856,22.8933,2110964.0
2016-01-13 09:30:00,30.23,30.35,30.18,30.22,3778627.0,23.0919,23.1835,23.0537,23.0842,3778627.0
2016-01-13 10:00:00,30.22,30.26,30.1,30.18,1589571.0,23.0842,23.1148,22.9926,23.0537,1589571.0
2016-01-13 10:30:00,30.18,30.18,30.02,30.18,2043172.0,23.0537,23.0537,22.9315,23.0537,2043172.0
2016-01-13 11:00:00,30.17,30.22,30.09,30.13,2010051.0,23.046,23.0842,22.9849,23.0155,2010051.0
2016-01-13 11:30:00,30.13,30.19,29.99,30.01,2175449.0,23.0155,23.0613,22.9085,22.9238,2175449.0
2016-01-13 12:00:00,30.02,30.06,29.98,30.03,1041761.0,22.9315,22.962,22.9009,22.9391,1041761.0
2016-01-13 12:30:00,30.04,30.04,29.91,29.93,1664211.0,22.9467,22.9467,22.8474,22.8627,1664211.0
2016-01-13 13:00:00,29.93,29.97,29.87,29.88,856968.0,22.8627,22.8933,22.8169,22.8245,856968.0
2016-01-13 13:30:00,29.87,29.9,29.75,29.76,1115776.0,22.8169,22.8398,22.7252,22.7329,1115776.0
2016-01-13 14:00:00,29.75,29.83,29.67,29.74,2221591.0,22.7252,22.7863,22.6641,22.7176,2221591.0
2016-01-13 14:30:00,29.73,29.74,29.55,29.67,2632448.0,22.7099,22.7176,22.5724,22.6641,2632448.0
2016-01-13 15:00:00,29.68,29.79,29.64,29.74,1672294.0,22.6717,22.7558,22.6412,22.7176,1672294.0
2016-01-13 15:30:00,29.73,29.75,29.6,29.63,2367900.0,22.7099,22.7252,22.6106,22.6335,2367900.0
2016-01-14 09:30:00,29.67,29.71,29.43,29.46,2810974.0,22.6641,22.6947,22.4808,22.5037,2810974.0
2016-01-14 10:00:00,29.47,29.79,29.43,29.79,1833526.0,22.5113,22.7558,22.4808,22.7558,1833526.0
2016-01-14 10:30:00,29.79,29.96,29.77,29.82,3454374.0,22.7558,22.8856,22.7405,22.7787,3454374.0
2016-01-14 11:00:00,29.82,29.87,29.69,29.75,1627857.0,22.7787,22.8169,22.6794,22.7252,1627857.0
2016-01-14 11:30:00,29.76,29.85,29.68,29.82,1110464.0,22.7329,22.8016,22.6717,22.7787,1110464.0
2016-01-14 12:00:00,29.83,29.88,29.79,29.86,1074094.0,22.7863,22.8245,22.7558,22.8092,1074094.0
2016-01-14 12:30:00,29.87,29.98,29.85,29.86,905721.0,22.8169,22.9009,22.8016,22.8092,905721.0
2016-01-14 13:00:00,29.86,30.05,29.84,30.01,993903.0,22.8092,22.9544,22.794,22.9238,993903.0
2016-01-14 13:30:00,30.01,30.05,29.95,29.99,1719508.0,22.9238,22.9544,22.878,22.9085,1719508.0
2016-01-14 14:00:00,29.99,30.04,29.93,30.0,1419236.0,22.9085,22.9467,22.8627,22.9162,1419236.0
2016-01-14 14:30:00,29.99,30.1,29.98,30.08,1322230.0,22.9085,22.9926,22.9009,22.9773,1322230.0
2016-01-14 15:00:00,30.09,30.12,30.04,30.05,7017201.0,22.9849,23.0078,22.9467,22.9544,7017201.0
2016-01-14 15:30:00,30.05,30.05,29.96,30.01,2554730.0,22.9544,22.9544,22.8856,22.9238,2554730.0
2016-01-15 09:30:00,28.85,29.0,28.78,28.86,4288537.0,22.0377,22.1523,21.9843,22.0454,4288537.0
2016-01-15 10:00:00,28.85,28.99,28.77,28.93,2556638.0,22.0377,22.1447,21.9766,22.0988,2556638.0
2016-01-15 10:30:00,28.92,29.01,28.82,28.84,1482416.0,22.0912,22.1599,22.0148,22.0301,1482416.0
2016-01-15 11:00:00,28.85,28.86,28.75,28.82,3243051.0,22.0377,22.0454,21.9613,22.0148,3243051.0
2016-01-15 11:30:00,28.83,28.87,28.71,28.75,2315425.0,22.0225,22.053,21.9308,21.9613,2315425.0
2016-01-15 12:00:00,28.74,28.75,28.53,28.55,2792371.0,21.9537,21.9613,21.7933,21.8086,2792371.0
2016-01-15 12:30:00,28.55,28.66,28.43,28.65,1620136.0,21.8086,21.8926,21.7169,21.885,1620136.0
2016-01-15 13:00:00,28.65,28.7,28.56,28.63,1410226.0,21.885,21.9231,21.8162,21.8697,1410226.0
2016-01-15 13:30:00,28.63,28.76,28.61,28.73,1033925.0,21.8697,21.969,21.8544,21.9461,1033925.0
2016-01-15 14:00:00,28.73,28.77,28.67,28.67,1241162.0,21.9461,21.9766,21.9002,21.9002,1241162.0
2016-01-15 14:30:00,28.67,28.87,28.62,28.86,2507683.0,21.9002,22.053,21.862,22.0454,2507683.0
2016-01-15 15:00:00,28.87,28.87,28.71,28.82,1894308.0,22.053,22.053,21.9308,22.0148,1894308.0
2016-01-15 15:30:00,28.81,28.86,28.75,28.76,3482747.0,22.0072,22.0454,21.9613,21.969,3482747.0
2016-01-19 09:30:00,29.48,29.52,29.18,29.25,3406301.0,22.519,22.5495,22.2898,22.3433,3406301.0
2016-01-19 10:00:00,29.25,29.38,29.19,29.37,2606761.0,22.3433,22.4426,22.2974,22.4349,2606761.0
2016-01-19 10:30:00,29.37,29.39,29.24,29.24,2886876.0,22.4349,22.4502,22.3356,22.3356,2886876.0
2016-01-19 11:00:00,29.24,29.3,29.2,29.3,2237759.0,22.3356,22.3815,22.3051,22.3815,2237759.0
2016-01-19 11:30:00,29.31,29.38,29.29,29.3,1255911.0,22.3891,22.4426,22.3738,22.3815,1255911.0
2016-01-19 12:00:00,29.3,29.31,29.15,29.2,2581014.0,22.3815,22.3891,22.2669,22.3051,2581014.0
2016-01-19 12:30:00,29.21,29.28,29.17,29.26,2304043.0,22.3127,22.3662,22.2822,22.3509,2304043.0
2016-01-19 13:00:00,29.27,29.3,29.2,29.22,681373.0,22.3586,22.3815,22.3051,22.3204,681373.0
2016-01-19 13:30:00,29.22,29.23,29.13,29.14,1091101.0,22.3204,22.328,22.2516,22.2593,1091101.0
2016-01-19 14:00:00,29.14,29.17,28.98,29.03,1031402.0,22.2593,22.2822,22.137,22.1752,1031402.0
2016-01-19 14:30:00,29.04,29.06,28.93,28.98,1322786.0,22.1829,22.1981,22.0988,22.137,1322786.0
2016-01-19 15:00:00,28.98,29.16,28.97,29.16,2556470.0,22.137,22.2745,22.1294,22.2745,2556470.0
2016-01-19 15:30:00,29.15,29.24,29.11,29.14,2343172.0,22.2669,22.3356,22.2363,22.2593,2343172.0
2016-01-20 09:30:00,28.51,28.57,28.33,28.35,3104282.0,21.778,21.8238,21.6405,21.6558,3104282.0
2016-01-20 10:00:00,28.35,28.39,28.31,28.34,3749608.0,21.6558,21.6863,21.6252,21.6482,3749608.0
2016-01-20 10:30:00,28.34,28.35,28.13,28.13,4613071.0,21.6482,21.6558,21.4877,21.4877,4613071.0
2016-01-20 11:00:00,28.14,28.3,28.13,28.23,2564224.0,21.4954,21.6176,21.4877,21.5641,2564224.0
2016-01-20 11:30:00,28.22,28.3,28.09,28.12,1408913.0,21.5565,21.6176,21.4572,21.4801,1408913.0
2016-01-20 12:00:00,28.11,28.17,27.98,28.0,1559523.0,21.4725,21.5183,21.3732,21.3884,1559523.0
2016-01-20 12:30:00,28.0,28.19,27.99,28.19,1803998.0,21.3884,21.5336,21.3808,21.5336,1803998.0
2016-01-20 13:00:00,28.18,28.22,28.03,28.13,3260637.0,21.5259,21.5565,21.4114,21.4877,3260637.0
2016-01-20 13:30:00,28.13,28.42,28.13,28.36,2370962.0,21.4877,21.7093,21.4877,21.6634,2370962.0
2016-01-20 14:00:00,28.35,28.42,28.26,28.32,2061866.0,21.6558,21.7093,21.587,21.6329,2061866.0
2016-01-20 14:30:00,28.32,28.49,28.25,28.44,1861975.0,21.6329,21.7627,21.5794,21.7245,1861975.0
2016-01-20 15:00:00,28.43,28.79,28.39,28.76,4739117.0,21.7169,21.9919,21.6863,21.969,4739117.0
2016-01-20 15:30:00,28.77,28.78,28.53,28.56,4093933.0,21.9766,21.9843,21.7933,21.8162,4093933.0
2016-01-21 09:30:00,28.48,28.51,28.29,28.35,6452153.0,21.7551,21.778,21.61,21.6558,6452153.0
2016-01-21 10:00:00,28.35,28.64,28.35,28.61,3781006.0,21.6558,21.8773,21.6558,21.8544,3781006.0
2016-01-21 10:30:00,28.6,28.69,28.54,28.57,2091071.0,21.8468,21.9155,21.8009,21.8238,2091071.0
2016-01-21 11:00:00,28.57,28.77,28.52,28.69,2414258.0,21.8238,21.9766,21.7857,21.9155,2414258.0
2016-01-21 11:30:00,28.69,28.89,28.69,28.87,1358362.0,21.9155,22.0683,21.9155,22.053,1358362.0
2016-01-21 12:00:00,28.87,29.0,28.86,28.93,1735011.0,22.053,22.1523,22.0454,22.0988,1735011.0
2016-01-21 12:30:00,28.93,28.95,28.85,28.88,981521.0,22.0988,22.1141,22.0377,22.0606,981521.0
2016-01-21 13:00:00,28.88,28.95,28.78,28.78,1256064.0,22.0606,22.1141,21.9843,21.9843,1256064.0
2016-01-21 13:30:00,28.78,28.87,28.74,28.79,1365954.0,21.9843,22.053,21.9537,21.9919,1365954.0
2016-01-21 14:00:00,28.8,28.82,28.57,28.67,4105022.0,21.9995,22.0148,21.8238,21.9002,4105022.0
2016-01-21 14:30:00,28.66,28.76,28.64,28.73,1581585.0,21.8926,21.969,21.8773,21.9461,1581585.0
2016-01-21 15:00:00,28.72,28.72,28.59,28.64,1362789.0,21.9384,21.9384,21.8391,21.8773,1362789.0
2016-01-21 15:30:00,28.65,28.72,28.6,28.61,5367526.0,21.885,21.9384,21.8468,21.8544,5367526.0
2016-01-22 09:30:00,29.44,29.5,29.35,29.49,3556958.0,22.4884,22.5342,22.4197,22.5266,3556958.0
2016-01-22 10:00:00,29.49,29.54,29.43,29.49,3043558.0,22.5266,22.5648,22.4808,22.5266,3043558.0
2016-01-22 10:30:00,29.49,29.53,29.37,29.37,2073600.0,22.5266,22.5572,22.4349,22.4349,2073600.0
2016-01-22 11:00:00,29.38,29.44,29.31,29.41,2326347.0,22.4426,22.4884,22.3891,22.4655,2326347.0
2016-01-22 11:30:00,29.4,29.42,29.28,29.3,3329029.0,22.4579,22.4731,22.3662,22.3815,3329029.0
2016-01-22 12:00:00,29.3,29.37,29.29,29.33,1080197.0,22.3815,22.4349,22.3738,22.4044,1080197.0
2016-01-22 12:30:00,29.33,29.39,29.3,29.37,1786460.0,22.4044,22.4502,22.3815,22.4349,1786460.0
2016-01-22 13:00:00,29.38,29.41,29.31,29.37,936170.0,22.4426,22.4655,22.3891,22.4349,936170.0
2016-01-22 13:30:00,29.37,29.45,29.35,29.45,650554.0,22.4349,22.4961,22.4197,22.4961,650554.0
2016-01-22 14:00:00,29.44,29.48,29.39,29.41,1360828.0,22.4884,22.519,22.4502,22.4655,1360828.0
2016-01-22 14:30:00,29.41,29.42,29.33,29.41,1077160.0,22.4655,22.4731,22.4044,22.4655,1077160.0
2016-01-22 15:00:00,29.41,29.47,29.38,29.47,2231239.0,22.4655,22.5113,22.4426,22.5113,2231239.0
2016-01-22 15:30:00,29.46,29.59,29.44,29.58,3871054.0,22.5037,22.603,22.4884,22.5954,3871054.0
2016-01-25 09:30:00,29.29,29.43,29.24,29.35,3957619.0,22.3738,22.4808,22.3356,22.4197,3957619.0
2016-01-25 10:00:00,29.35,29.47,29.31,29.34,1896014.0,22.4197,22.5113,22.3891,22.412,1896014.0
2016-01-25 10:30:00,29.34,29.39,29.29,29.31,993957.0,22.412,22.4502,22.3738,22.3891,993957.0
2016-01-25 11:00:00,29.31,29.34,29.22,29.33,1726530.0,22.3891,22.412,22.3204,22.4044,1726530.0
2016-01-25 11:30:00,29.33,29.35,29.26,29.32,1053356.0,22.4044,22.4197,22.3509,22.3967,1053356.0
2016-01-25 12:00:00,29.32,29.33,29.26,29.31,992762.0,22.3967,22.4044,22.3509,22.3891,992762.0
2016-01-25 12:30:00,29.3,29.36,29.28,29.34,844326.0,22.3815,22.4273,22.3662,22.412,844326.0
2016-01-25 13:00:00,29.34,29.45,29.34,29.39,1074638.0,22.412,22.4961,22.412,22.4502,1074638.0
2016-01-25 13:30:00,29.39,29.42,29.28,29.29,1071988.0,22.4502,22.4731,22.3662,22.3738,1071988.0
2016-01-25 14:00:00,29.28,29.34,29.25,29.31,1498402.0,22.3662,22.412,22.3433,22.3891,1498402.0
2016-01-25 14:30:00,29.31,29.31,29.23,29.27,1001054.0,22.3891,22.3891,22.328,22.3586,1001054.0
2016-01-25 15:00:00,29.27,29.3,29.11,29.15,2548344.0,22.3586,22.3815,22.2363,22.2669,2548344.0
2016-01-25 15:30:00,29.14,29.16,29.05,29.07,2942474.0,22.2593,22.2745,22.1905,22.2058,2942474.0
2016-01-26 09:30:00,29.22,29.33,29.18,29.24,2830554.0,22.3204,22.4044,22.2898,22.3356,2830554.0
2016-01-26 10:00:00,29.25,29.44,29.24,29.4,1731560.0,22.3433,22.4884,22.3356,22.4579,1731560.0
2016-01-26 10:30:00,29.4,29.49,29.36,29.37,1023382.0,22.4579,22.5266,22.4273,22.4349,1023382.0
2016-01-26 11:00:00,29.37,29.47,29.36,29.45,1300089.0,22.4349,22.5113,22.4273,22.4961,1300089.0
2016-01-26 11:30:00,29.45,29.46,29.38,29.42,1442039.0,22.4961,22.5037,22.4426,22.4731,1442039.0
2016-01-26 12:00:00,29.42,29.53,29.42,29.51,926370.0,22.4731,22.5572,22.4731,22.5419,926370.0
2016-01-26 12:30:00,29.52,29.54,29.46,29.48,1682050.0,22.5495,22.5648,22.5037,22.519,1682050.0
2016-01-26 13:00:00,29.48,29.53,29.45,29.48,1098512.0,22.519,22.5572,22.4961,22.519,1098512.0
2016-01-26 13:30:00,29.49,29.49,29.45,29.45,1583425.0,22.5266,22.5266,22.4961,22.4961,1583425.0
2016-01-26 14:00:00,29.45,29.49,29.4,29.44,1084638.0,22.4961,22.5266,22.4579,22.4884,1084638.0
2016-01-26 14:30:00,29.44,29.51,29.41,29.46,951968.0,22.4884,22.5419,22.4655,22.5037,951968.0
2016-01-26 15:00:00,29.46,29.48,29.38,29.42,2372811.0,22.5037,22.519,22.4426,22.4731,2372811.0
2016-01-26 15:30:00,29.42,29.51,29.38,29.49,1635807.0,22.4731,22.5419,22.4426,22.5266,1635807.0
2016-01-27 09:30:00,29.44,29.51,29.35,29.42,1488946.0,22.4884,22.5419,22.4197,22.4731,1488946.0
2016-01-27 10:00:00,29.43,29.44,29.27,29.32,927981.0,22.4808,22.4884,22.3586,22.3967,927981.0
2016-01-27 10:30:00,29.33,29.51,29.31,29.44,1836672.0,22.4044,22.5419,22.3891,22.4884,1836672.0
2016-01-27 11:00:00,29.43,29.57,29.41,29.57,1237859.0,22.4808,22.5877,22.4655,22.5877,1237859.0
2016-01-27 11:30:00,29.57,29.75,29.55,29.7,709403.0,22.5877,22.7252,22.5724,22.687,709403.0
2016-01-27 12:00:00,29.7,29.79,29.68,29.73,783814.0,22.687,22.7558,22.6717,22.7099,783814.0
2016-01-27 12:30:00,29.73,29.75,29.64,29.66,1047160.0,22.7099,22.7252,22.6412,22.6565,1047160.0
2016-01-27 13:00:00,29.66,29.73,29.61,29.61,881450.0,22.6565,22.7099,22.6183,22.6183,881450.0
2016-01-27 13:30:00,29.62,29.67,29.56,29.62,759005.0,22.6259,22.6641,22.5801,22.6259,759005.0
2016-01-27 14:00:00,29.62,29.76,29.38,29.57,2837425.0,22.6259,22.7329,22.4426,22.5877,2837425.0
2016-01-27 14:30:00,29.58,29.58,29.33,29.36,1588475.0,22.5954,22.5954,22.4044,22.4273,1588475.0
2016-01-27 15:00:00,29.36,29.37,29.18,29.29,2843349.0,22.4273,22.4349,22.2898,22.3738,2843349.0
2016-01-27 15:30:00,29.28,29.41,29.24,29.31,5820670.0,22.3662,22.4655,22.3356,22.3891,5820670.0
2016-01-28 09:30:00,29.8,29.98,29.8,29.89,3843168.0,22.7634,22.9009,22.7634,22.8322,3843168.0
2016-01-28 10:00:00,29.88,29.89,29.63,29.63,1994986.0,22.8245,22.8322,22.6335,22.6335,1994986.0
2016-01-28 10:30:00,29.63,29.72,29.55,29.7,2025702.0,22.6335,22.7023,22.5724,22.687,2025702.0
2016-01-28 11:00:00,29.7,29.81,29.68,29.68,1925428.0,22.687,22.771,22.6717,22.6717,1925428.0
2016-01-28 11:30:00,29.68,29.7,29.54,29.55,1305293.0,22.6717,22.687,22.5648,22.5724,1305293.0
2016-01-28 12:00:00,29.55,29.74,29.54,29.73,809057.0,22.5724,22.7176,22.5648,22.7099,809057.0
2016-01-28 12:30:00,29.73,29.8,29.7,29.73,873961.0,22.7099,22.7634,22.687,22.7099,873961.0
2016-01-28 13:00:00,29.73,29.79,29.61,29.72,1089452.0,22.7099,22.7558,22.6183,22.7023,1089452.0
2016-01-28 13:30:00,29.72,29.75,29.65,29.66,1046246.0,22.7023,22.7252,22.6488,22.6565,1046246.0
2016-01-28 14:00:00,29.65,29.78,29.65,29.78,1163966.0,22.6488,22.7481,22.6488,22.7481,1163966.0
2016-01-28 14:30:00,29.78,29.8,29.69,29.75,1889609.0,22.7481,22.7634,22.6794,22.7252,1889609.0
2016-01-28 15:00:00,29.74,29.8,29.71,29.73,2845779.0,22.7176,22.7634,22.6947,22.7099,2845779.0
2016-01-28 15:30:00,29.72,29.8,29.7,29.79,2598026.0,22.7023,22.7634,22.687,22.7558,2598026.0
2016-01-29 09:30:00,30.39,30.55,30.34,30.53,2672486.0,23.2141,23.3363,23.1759,23.321,2672486.0
2016-01-29 10:00:00,30.53,30.62,30.46,30.47,2409820.0,23.321,23.3898,23.2676,23.2752,2409820.0
2016-01-29 10:30:00,30.47,30.5,30.42,30.47,1357070.0,23.2752,23.2981,23.237,23.2752,1357070.0
2016-01-29 11:00:00,30.47,30.56,30.42,30.47,1598494.0,23.2752,23.344,23.237,23.2752,1598494.0
2016-01-29 11:30:00,30.46,30.5,30.37,30.47,1575578.0,23.2676,23.2981,23.1988,23.2752,1575578.0
2016-01-29 12:00:00,30.47,30.57,30.45,30.55,1014607.0,23.2752,23.3516,23.2599,23.3363,1014607.0
2016-01-29 12:30:00,30.55,30.69,30.52,30.68,1872943.0,23.3363,23.4433,23.3134,23.4356,1872943.0
2016-01-29 13:00:00,30.68,30.71,30.64,30.66,1076883.0,23.4356,23.4585,23.4051,23.4203,1076883.0
2016-01-29 13:30:00,30.66,30.72,30.63,30.66,2023552.0,23.4203,23.4662,23.3974,23.4203,2023552.0
2016-01-29 14:00:00,30.65,30.69,30.58,30.69,3762080.0,23.4127,23.4433,23.3592,23.4433,3762080.0
2016-01-29 14:30:00,30.68,30.69,30.63,30.66,1788681.0,23.4356,23.4433,23.3974,23.4203,1788681.0
2016-01-29 15:00:00,30.66,30.74,30.65,30.73,1267785.0,23.4203,23.4814,23.4127,23.4738,1267785.0
2016-01-29 15:30:00,30.72,30.87,30.71,30.85,3610058.0,23.4662,23.5808,23.4585,23.5655,3610058.0
2016-02-01 09:30:00,30.31,30.36,30.24,30.3,3492361.0,23.153,23.1912,23.0995,23.1453,3492361.0
2016-02-01 10:00:00,30.31,30.39,30.22,30.34,2113130.0,23.153,23.2141,23.0842,23.1759,2113130.0
2016-02-01 10:30:00,30.34,30.53,30.33,30.5,1447186.0,23.1759,23.321,23.1683,23.2981,1447186.0
2016-02-01 11:00:00,30.5,30.52,30.42,30.48,1764275.0,23.2981,23.3134,23.237,23.2828,1764275.0
2016-02-01 11:30:00,30.49,30.53,30.45,30.5,1128840.0,23.2905,23.321,23.2599,23.2981,1128840.0
2016-02-01 12:00:00,30.5,30.52,30.37,30.38,2770347.0,23.2981,23.3134,23.1988,23.2065,2770347.0
2016-02-01 12:30:00,30.39,30.41,30.34,30.35,882068.0,23.2141,23.2294,23.1759,23.1835,882068.0
2016-02-01 13:00:00,30.36,30.44,30.33,30.43,1575709.0,23.1912,23.2523,23.1683,23.2446,1575709.0
2016-02-01 13:30:00,30.43,30.47,30.36,30.46,1100215.0,23.2446,23.2752,23.1912,23.2676,1100215.0
2016-02-01 14:00:00,30.46,30.5,30.4,30.48,1506469.0,23.2676,23.2981,23.2217,23.2828,1506469.0
2016-02-01 14:30:00,30.48,30.55,30.46,30.52,2353114.0,23.2828,23.3363,23.2676,23.3134,2353114.0
2016-02-01 15:00:00,30.52,30.59,30.48,30.59,1616118.0,23.3134,23.3669,23.2828,23.3669,1616118.0
2016-02-01 15:30:00,30.59,30.62,30.52,30.53,2177468.0,23.3669,23.3898,23.3134,23.321,2177468.0
2016-02-02 09:30:00,30.01,30.08,29.79,29.85,6018516.0,22.9238,22.9773,22.7558,22.8016,6018516.0
2016-02-02 10:00:00,29.85,29.94,29.76,29.82,2388949.0,22.8016,22.8704,22.7329,22.7787,2388949.0
2016-02-02 10:30:00,29.82,29.87,29.77,29.8,2340141.0,22.7787,22.8169,22.7405,22.7634,2340141.0
2016-02-02 11:00:00,29.8,29.89,29.77,29.85,3084906.0,22.7634,22.8322,22.7405,22.8016,3084906.0
2016-02-02 11:30:00,29.85,29.92,29.79,29.8,2658276.0,22.8016,22.8551,22.7558,22.7634,2658276.0
2016-02-02 12:00:00,29.8,29.81,29.7,29.76,1117454.0,22.7634,22.771,22.687,22.7329,1117454.0
2016-02-02 12:30:00,29.75,29.82,29.72,29.78,1096766.0,22.7252,22.7787,22.7023,22.7481,1096766.0
2016-02-02 13:00:00,29.78,29.79,29.71,29.78,1038332.0,22.7481,22.7558,22.6947,22.7481,1038332.0
2016-02-02 13:30:00,29.78,29.78,29.64,29.65,1521449.0,22.7481,22.7481,22.6412,22.6488,1521449.0
2016-02-02 14:00:00,29.65,29.69,29.59,29.61,1560499.0,22.6488,22.6794,22.603,22.6183,1560499.0
2016-02-02 14:30:00,29.61,29.7,29.59,29.6,1407382.0,22.6183,22.687,22.603,22.6106,1407382.0
2016-02-02 15:00:00,29.6,29.62,29.52,29.6,1643584.0,22.6106,22.6259,22.5495,22.6106,1643584.0
2016-02-02 15:30:00,29.6,29.67,29.59,29.63,3492943.0,22.6106,22.6641,22.603,22.6335,3492943.0
2016-02-03 09:30:00,29.95,29.95,29.77,29.82,4910012.0,22.878,22.878,22.7405,22.7787,4910012.0
2016-02-03 10:00:00,29.82,29.83,29.57,29.58,3148116.0,22.7787,22.7863,22.5877,22.5954,3148116.0
2016-02-03 10:30:00,29.58,29.77,29.44,29.77,3036443.0,22.5954,22.7405,22.4884,22.7405,3036443.0
2016-02-03 11:00:00,29.77,29.84,29.61,29.81,3808499.0,22.7405,22.794,22.6183,22.771,3808499.0
2016-02-03 11:30:00,29.81,29.97,29.74,29.9,2024487.0,22.771,22.8933,22.7176,22.8398,2024487.0
2016-02-03 12:00:00,29.9,29.97,29.86,29.93,1376370.0,22.8398,22.8933,22.8092,22.8627,1376370.0
2016-02-03 12:30:00,29.93,30.0,29.84,30.0,1275397.0,22.8627,22.9162,22.794,22.9162,1275397.0
2016-02-03 13:00:00,29.99,30.04,29.93,29.96,1103444.0,22.9085,22.9467,22.8627,22.8856,1103444.0
2016-02-03 13:30:00,29.96,29.99,29.87,29.93,1469454.0,22.8856,22.9085,22.8169,22.8627,1469454.0
2016-02-03 14:00:00,29.92,30.29,29.92,30.26,2146138.0,22.8551,23.1377,22.8551,23.1148,2146138.0
2016-02-03 14:30:00,30.25,30.38,30.22,30.35,2276438.0,23.1072,23.2065,23.0842,23.1835,2276438.0
2016-02-03 15:00:00,30.36,30.43,30.23,30.24,1848178.0,23.1912,23.2446,23.0919,23.0995,1848178.0
2016-02-03 15:30:00,30.24,30.43,30.23,30.41,3605777.0,23.0995,23.2446,23.0919,23.2294,3605777.0
2016-02-04 09:30:00,30.62,30.88,30.6,30.85,4828228.0,23.3898,23.5884,23.3745,23.5655,4828228.0
2016-02-04 10:00:00,30.84,30.95,30.72,30.93,3913663.0,23.5578,23.6419,23.4662,23.6266,3913663.0
2016-02-04 10:30:00,30.93,30.98,30.82,30.9,1820815.0,23.6266,23.6648,23.5426,23.6037,1820815.0
2016-02-04 11:00:00,30.89,30.9,30.55,30.63,1972212.0,23.596,23.6037,23.3363,23.3974,1972212.0
2016-02-04 11:30:00,30.63,30.63,30.42,30.5,1671697.0,23.3974,23.3974,23.237,23.2981,1671697.0
2016-02-04 12:00:00,30.5,30.68,30.46,30.59,1662506.0,23.2981,23.4356,23.2676,23.3669,1662506.0
2016-02-04 12:30:00,30.59,30.71,30.54,30.58,989179.0,23.3669,23.4585,23.3287,23.3592,989179.0
2016-02-04 13:00:00,30.58,30.68,30.56,30.6,886491.0,23.3592,23.4356,23.344,23.3745,886491.0
2016-02-04 13:30:00,30.6,30.66,30.46,30.52,896365.0,23.3745,23.4203,23.2676,23.3134,896365.0
2016-02-04 14:00:00,30.53,30.53,30.41,30.42,1028986.0,23.321,23.321,23.2294,23.237,1028986.0
2016-02-04 14:30:00,30.42,30.55,30.4,30.55,1096373.0,23.237,23.3363,23.2217,23.3363,1096373.0
2016-02-04 15:00:00,30.54,30.59,30.45,30.51,1103814.0,23.3287,23.3669,23.2599,23.3058,1103814.0
2016-02-04 15:30:00,30.52,30.62,30.46,30.61,4834025.0,23.3134,23.3898,23.2676,23.3821,4834025.0
2016-02-05 09:30:00,30.55,30.62,30.44,30.51,2399830.0,23.3363,23.3898,23.2523,23.3058,2399830.0
2016-02-05 10:00:00,30.51,30.58,30.4,30.42,1424403.0,23.3058,23.3592,23.2217,23.237,1424403.0
2016-02-05 10:30:00,30.42,30.53,30.38,30.42,1663438.0,23.237,23.321,23.2065,23.237,1663438.0
2016-02-05 11:00:00,30.43,30.46,30.3,30.39,1622842.0,23.2446,23.2676,23.1453,23.2141,1622842.0
2016-02-05 11:30:00,30.39,30.43,30.34,30.4,1150181.0,23.2141,23.2446,23.1759,23.2217,1150181.0
2016-02-05 12:00:00,30.4,30.44,30.33,30.39,784072.0,23.2217,23.2523,23.1683,23.2141,784072.0
2016-02-05 12:30:00,30.39,30.44,30.33,30.39,750746.0,23.2141,23.2523,23.1683,23.2141,750746.0
2016-02-05 13:00:00,30.39,30.45,30.37,30.4,641600.0,23.2141,23.2599,23.1988,23.2217,641600.0
2016-02-05 13:30:00,30.41,30.41,30.27,30.33,745737.0,23.2294,23.2294,23.1224,23.1683,745737.0
2016-02-05 14:00:00,30.33,30.37,30.23,30.25,912625.0,23.1683,23.1988,23.0919,23.1072,912625.0
2016-02-05 14:30:00,30.24,30.31,30.24,30.26,805912.0,23.0995,23.153,23.0995,23.1148,805912.0
2016-02-05 15:00:00,30.26,30.33,30.21,30.31,1112042.0,23.1148,23.1683,23.0766,23.153,1112042.0
2016-02-05 15:30:00,30.3,30.33,30.18,30.3,3333535.0,23.1453,23.1683,23.0537,23.1453,3333535.0
2016-02-08 09:30:00,29.91,29.99,29.76,29.8,3370358.0,22.8474,22.9085,22.7329,22.7634,3370358.0
2016-02-08 10:00:00,29.79,29.84,29.66,29.7,2195434.0,22.7558,22.794,22.6565,22.687,2195434.0
2016-02-08 10:30:00,29.69,29.83,29.68,29.75,2063241.0,22.6794,22.7863,22.6717,22.7252,2063241.0
2016-02-08 11:00:00,29.75,29.86,29.68,29.85,2397496.0,22.7252,22.8092,22.6717,22.8016,2397496.0
2016-02-08 11:30:00,29.85,29.85,29.69,29.81,1132315.0,22.8016,22.8016,22.6794,22.771,1132315.0
2016-02-08 12:00:00,29.81,29.84,29.76,29.8,795056.0,22.771,22.794,22.7329,22.7634,795056.0
2016-02-08 12:30:00,29.8,29.84,29.74,29.75,701728.0,22.7634,22.794,22.7176,22.7252,701728.0
2016-02-08 13:00:00,29.75,29.76,29.63,29.68,739998.0,22.7252,22.7329,22.6335,22.6717,739998.0
2016-02-08 13:30:00,29.68,29.71,29.58,29.6,866687.0,22.6717,22.6947,22.5954,22.6106,866687.0
2016-02-08 14:00:00,29.59,29.66,29.55,29.58,1131555.0,22.603,22.6565,22.5724,22.5954,1131555.0
2016-02-08 14:30:00,29.58,29.71,29.53,29.65,1340229.0,22.5954,22.6947,22.5572,22.6488,1340229.0
2016-02-08 15:00:00,29.65,29.83,29.64,29.79,1264834.0,22.6488,22.7863,22.6412,22.7558,1264834.0
2016-02-08 15:30:00,29.8,30.03,29.8,29.89,2342009.0,22.7634,22.9391,22.7634,22.8322,2342009.0
2016-02-09 09:30:00,29.33,29.75,29.33,29.65,3071273.0,22.4044,22.7252,22.4044,22.6488,3071273.0
2016-02-09 10:00:00,29.65,29.8,29.52,29.53,2056949.0,22.6488,22.7634,22.5495,22.5572,2056949.0
2016-02-09 10:30:00,29.53,29.53,29.31,29.33,1342748.0,22.5572,22.5572,22.3891,22.4044,1342748.0
2016-02-09 11:00:00,29.32,29.54,29.3,29.5,3033358.0,22.3967,22.5648,22.3815,22.5342,3033358.0
2016-02-09 11:30:00,29.5,29.53,29.38,29.39,1136781.0,22.5342,22.5572,22.4426,22.4502,1136781.0
2016-02-09 12:00:00,29.38,29.46,29.36,29.4,695670.0,22.4426,22.5037,22.4273,22.4579,695670.0
2016-02-09 12:30:00,29.4,29.47,29.35,29.36,549744.0,22.4579,22.5113,22.4197,22.4273,549744.0
2016-02-09 13:00:00,29.37,29.39,29.21,29.25,870997.0,22.4349,22.4502,22.3127,22.3433,870997.0
2016-02-09 13:30:00,29.26,29.39,29.23,29.35,846571.0,22.3509,22.4502,22.328,22.4197,846571.0
2016-02-09 14:00:00,29.35,29.48,29.33,29.36,1411310.0,22.4197,22.519,22.4044,22.4273,1411310.0
2016-02-09 14:30:00,29.37,29.55,29.36,29.54,1934935.0,22.4349,22.5724,22.4273,22.5648,1934935.0
2016-02-09 15:00:00,29.54,29.7,29.47,29.53,2514560.0,22.5648,22.687,22.5113,22.5572,2514560.0
2016-02-09 15:30:00,29.52,29.62,29.47,29.5,2318837.0,22.5495,22.6259,22.5113,22.5342,2318837.0
2016-02-10 09:30:00,29.72,29.94,29.68,29.9,3349808.0,22.7023,22.8704,22.6717,22.8398,3349808.0
2016-02-10 10:00:00,29.91,29.99,29.85,29.95,1831313.0,22.8474,22.9085,22.8016,22.878,1831313.0
2016-02-10 10:30:00,29.95,30.11,29.81,29.84,2706191.0,22.878,23.0002,22.771,22.794,2706191.0
2016-02-10 11:00:00,29.85,29.92,29.8,29.81,2195231.0,22.8016,22.8551,22.7634,22.771,2195231.0
2016-02-10 11:30:00,29.82,29.98,29.73,29.96,2278852.0,22.7787,22.9009,22.7099,22.8856,2278852.0
2016-02-10 12:00:00,29.96,30.03,29.88,29.99,1199936.0,22.8856,22.9391,22.8245,22.9085,1199936.0
2016-02-10 12:30:00,30.0,30.03,29.93,30.01,1512207.0,22.9162,22.9391,22.8627,22.9238,1512207.0
2016-02-10 13:00:00,30.03,30.03,29.86,29.88,1032862.0,22.9391,22.9391,22.8092,22.8245,1032862.0
2016-02-10 13:30:00,29.88,29.94,29.83,29.86,961640.0,22.8245,22.8704,22.7863,22.8092,961640.0
2016-02-10 14:00:00,29.86,29.89,29.78,29.84,1182313.0,22.8092,22.8322,22.7481,22.794,1182313.0
2016-02-10 14:30:00,29.84,29.89,29.73,29.79,1202295.0,22.794,22.8322,22.7099,22.7558,1202295.0
2016-02-10 15:00:00,29.79,29.91,29.62,29.64,2333778.0,22.7558,22.8474,22.6259,22.6412,2333778.0
2016-02-10 15:30:00,29.64,29.69,29.58,29.6,2237144.0,22.6412,22.6794,22.5954,22.6106,2237144.0
2016-02-11 09:30:00,29.05,29.28,29.0,29.23,5025853.0,22.1905,22.3662,22.1523,22.328,5025853.0
2016-02-11 10:00:00,29.23,29.31,29.15,29.17,2491928.0,22.328,22.3891,22.2669,22.2822,2491928.0
2016-02-11 10:30:00,29.16,29.22,29.07,29.09,2557162.0,22.2745,22.3204,22.2058,22.2211,2557162.0
2016-02-11 11:00:00,29.09,29.15,29.01,29.03,1772878.0,22.2211,22.2669,22.1599,22.1752,1772878.0
2016-02-11 11:30:00,29.02,29.16,28.97,29.12,1934758.0,22.1676,22.2745,22.1294,22.244,1934758.0
2016-02-11 12:00:00,29.12,29.15,29.01,29.05,1805261.0,22.244,22.2669,22.1599,22.1905,1805261.0
2016-02-11 12:30:00,29.04,29.16,28.99,29.13,1637748.0,22.1829,22.2745,22.1447,22.2516,1637748.0
2016-02-11 13:00:00,29.12,29.2,29.11,29.12,1208818.0,22.244,22.3051,22.2363,22.244,1208818.0
2016-02-11 13:30:00,29.13,29.18,29.01,29.05,887352.0,22.2516,22.2898,22.1599,22.1905,887352.0
2016-02-11 14:00:00,29.05,29.05,28.91,28.94,2134265.0,22.1905,22.1905,22.0836,22.1065,2134265.0
2016-02-11 14:30:00,28.93,29.33,28.9,29.21,4593562.0,22.0988,22.4044,22.0759,22.3127,4593562.0
2016-02-11 15:00:00,29.21,29.24,29.05,29.21,2145259.0,22.3127,22.3356,22.1905,22.3127,2145259.0
2016-02-11 15:30:00,29.21,29.33,29.14,29.14,2233671.0,22.3127,22.4044,22.2593,22.2593,2233671.0
2016-02-12 09:30:00,29.4,29.44,29.25,29.27,2267261.0,22.4579,22.4884,22.3433,22.3586,2267261.0
2016-02-12 10:00:00,29.27,29.41,29.22,29.39,1670083.0,22.3586,22.4655,22.3204,22.4502,1670083.0
2016-02-12 10:30:00,29.39,29.42,29.28,29.31,1138656.0,22.4502,22.4731,22.3662,22.3891,1138656.0
2016-02-12 11:00:00,29.32,29.49,29.31,29.49,919239.0,22.3967,22.5266,22.3891,22.5266,919239.0
2016-02-12 11:30:00,29.49,29.55,29.44,29.46,740933.0,22.5266,22.5724,22.4884,22.5037,740933.0
2016-02-12 12:00:00,29.45,29.49,29.43,29.47,644235.0,22.4961,22.5266,22.4808,22.5113,644235.0
2016-02-12 12:30:00,29.48,29.5,29.43,29.44,598100.0,22.519,22.5342,22.4808,22.4884,598100.0
2016-02-12 13:00:00,29.44,29.46,29.34,29.41,1077361.0,22.4884,22.5037,22.412,22.4655,1077361.0
2016-02-12 13:30:00,29.4,29.44,29.37,29.4,481880.0,22.4579,22.4884,22.4349,22.4579,481880.0
2016-02-12 14:00:00,29.39,29.51,29.38,29.49,622782.0,22.4502,22.5419,22.4426,22.5266,622782.0
2016-02-12 14:30:00,29.49,29.56,29.46,29.51,705603.0,22.5266,22.5801,22.5037,22.5419,705603.0
2016-02-12 15:00:00,29.51,29.57,29.49,29.57,648713.0,22.5419,22.5877,22.5266,22.5877,648713.0
2016-02-12 15:30:00,29.57,29.66,29.49,29.64,2011283.0,22.5877,22.6565,22.5266,22.6412,2011283.0
2016-02-16 09:30:00,30.21,30.29,30.15,30.19,2640037.0,23.0766,23.1377,23.0308,23.0613,2640037.0
2016-02-16 10:00:00,30.18,30.23,30.12,30.2,2568815.0,23.0537,23.0919,23.0078,23.069,2568815.0
2016-02-16 10:30:00,30.2,30.24,30.15,30.17,1423808.0,23.069,23.0995,23.0308,23.046,1423808.0
2016-02-16 11:00:00,30.17,30.23,30.12,30.23,1586099.0,23.046,23.0919,23.0078,23.0919,1586099.0
2016-02-16 11:30:00,30.23,30.35,30.22,30.35,899800.0,23.0919,23.1835,23.0842,23.1835,899800.0
2016-02-16 12:00:00,30.35,30.39,30.3,30.31,541120.0,23.1835,23.2141,23.1453,23.153,541120.0
2016-02-16 12:30:00,30.3,30.38,30.26,30.36,381009.0,23.1453,23.2065,23.1148,23.1912,381009.0
2016-02-16 13:00:00,30.36,30.39,30.34,30.34,371680.0,23.1912,23.2141,23.1759,23.1759,371680.0
2016-02-16 13:30:00,30.33,30.34,30.28,30.32,430452.0,23.1683,23.1759,23.1301,23.1606,430452.0
2016-02-16 14:00:00,30.32,30.35,30.3,30.34,705430.0,23.1606,23.1835,23.1453,23.1759,705430.0
2016-02-16 14:30:00,30.34,30.35,30.28,30.3,795047.0,23.1759,23.1835,23.1301,23.1453,795047.0
2016-02-16 15:00:00,30.31,30.33,30.26,30.32,690073.0,23.153,23.1683,23.1148,23.1606,690073.0
2016-02-16 15:30:00,30.31,30.35,30.27,30.33,1949376.0,23.153,23.1835,23.1224,23.1683,1949376.0
2016-02-17 09:30:00,30.59,30.72,30.59,30.68,2182701.0,23.3669,23.4662,23.3669,23.4356,2182701.0
2016-02-17 10:00:00,30.68,30.8,30.67,30.79,1300664.0,23.4356,23.5273,23.428,23.5196,1300664.0
2016-02-17 10:30:00,30.8,30.93,30.78,30.92,2239780.0,23.5273,23.6266,23.512,23.6189,2239780.0
2016-02-17 11:00:00,30.91,30.96,30.9,30.96,599472.0,23.6113,23.6495,23.6037,23.6495,599472.0
2016-02-17 11:30:00,30.95,30.99,30.91,30.92,848423.0,23.6419,23.6724,23.6113,23.6189,848423.0
2016-02-17 12:00:00,30.92,31.02,30.91,30.98,835747.0,23.6189,23.6953,23.6113,23.6648,835747.0
2016-02-17 12:30:00,30.99,31.04,30.98,30.99,403329.0,23.6724,23.7106,23.6648,23.6724,403329.0
2016-02-17 13:00:00,30.99,31.02,30.97,31.01,510982.0,23.6724,23.6953,23.6571,23.6877,510982.0
2016-02-17 13:30:00,31.01,31.01,30.84,30.87,1029271.0,23.6877,23.6877,23.5578,23.5808,1029271.0
2016-02-17 14:00:00,30.87,31.01,30.85,30.95,618431.0,23.5808,23.6877,23.5655,23.6419,618431.0
2016-02-17 14:30:00,30.94,30.97,30.89,30.89,876190.0,23.6342,23.6571,23.596,23.596,876190.0
2016-02-17 15:00:00,30.9,30.95,30.88,30.92,938730.0,23.6037,23.6419,23.5884,23.6189,938730.0
2016-02-17 15:30:00,30.92,31.0,30.88,30.96,1751363.0,23.6189,23.6801,23.5884,23.6495,1751363.0
2016-02-18 09:30:00,31.06,31.13,31.04,31.07,2969560.0,23.7259,23.7794,23.7106,23.7335,2969560.0
2016-02-18 10:00:00,31.07,31.08,31.01,31.08,1226138.0,23.7335,23.7412,23.6877,23.7412,1226138.0
2016-02-18 10:30:00,31.08,31.08,30.98,30.98,1427993.0,23.7412,23.7412,23.6648,23.6648,1427993.0
2016-02-18 11:00:00,30.98,30.98,30.78,30.82,2566762.0,23.6648,23.6648,23.512,23.5426,2566762.0
2016-02-18 11:30:00,30.83,30.93,30.81,30.93,1129345.0,23.5502,23.6266,23.5349,23.6266,1129345.0
2016-02-18 12:00:00,30.93,30.99,30.92,30.97,1359121.0,23.6266,23.6724,23.6189,23.6571,1359121.0
2016-02-18 12:30:00,30.97,30.98,30.92,30.92,438765.0,23.6571,23.6648,23.6189,23.6189,438765.0
2016-02-18 13:00:00,30.93,30.97,30.92,30.92,879554.0,23.6266,23.6571,23.6189,23.6189,879554.0
2016-02-18 13:30:00,30.92,30.94,30.86,30.89,713022.0,23.6189,23.6342,23.5731,23.596,713022.0
2016-02-18 14:00:00,30.89,30.93,30.88,30.93,496030.0,23.596,23.6266,23.5884,23.6266,496030.0
2016-02-18 14:30:00,30.93,30.98,30.91,30.95,839059.0,23.6266,23.6648,23.6113,23.6419,839059.0
2016-02-18 15:00:00,30.95,30.95,30.84,30.87,1159382.0,23.6419,23.6419,23.5578,23.5808,1159382.0
2016-02-18 15:30:00,30.87,30.88,30.79,30.82,2487739.0,23.5808,23.5884,23.5196,23.5426,2487739.0
2016-02-19 09:30:00,30.65,30.71,30.55,30.63,2089796.0,23.4127,23.4585,23.3363,23.3974,2089796.0
2016-02-19 10:00:00,30.61,30.69,30.51,30.65,1543505.0,23.3821,23.4433,23.3058,23.4127,1543505.0
2016-02-19 10:30:00,30.64,30.72,30.63,30.63,715788.0,23.4051,23.4662,23.3974,23.3974,715788.0
2016-02-19 11:00:00,30.62,30.78,30.59,30.77,1245878.0,23.3898,23.512,23.3669,23.5044,1245878.0
2016-02-19 11:30:00,30.77,30.84,30.75,30.76,1102499.0,23.5044,23.5578,23.4891,23.4967,1102499.0
2016-02-19 12:00:00,30.77,30.78,30.69,30.71,552303.0,23.5044,23.512,23.4433,23.4585,552303.0
2016-02-19 12:30:00,30.71,30.74,30.69,30.71,667832.0,23.4585,23.4814,23.4433,23.4585,667832.0
2016-02-19 13:00:00,30.7,30.74,30.67,30.71,417045.0,23.4509,23.4814,23.428,23.4585,417045.0
2016-02-19 13:30:00,30.72,30.75,30.71,30.75,715494.0,23.4662,23.4891,23.4585,23.4891,715494.0
2016-02-19 14:00:00,30.74,30.81,30.72,30.75,1026174.0,23.4814,23.5349,23.4662,23.4891,1026174.0
2016-02-19 14:30:00,30.74,30.76,30.69,30.7,684386.0,23.4814,23.4967,23.4433,23.4509,684386.0
2016-02-19 15:00:00,30.7,30.72,30.68,30.71,587584.0,23.4509,23.4662,23.4356,23.4585,587584.0
2016-02-19 15:30:00,30.71,30.74,30.68,30.69,1326092.0,23.4585,23.4814,23.4356,23.4433,1326092.0
2016-02-22 09:30:00,31.2,31.31,31.15,31.27,2015573.0,23.8328,23.9169,23.7946,23.8863,2015573.0
2016-02-22 10:00:00,31.27,31.33,31.27,31.3,1189164.0,23.8863,23.9321,23.8863,23.9092,1189164.0
2016-02-22 10:30:00,31.3,31.33,31.28,31.31,925218.0,23.9092,23.9321,23.8939,23.9169,925218.0
2016-02-22 11:00:00,31.31,31.37,31.3,31.35,881589.0,23.9169,23.9627,23.9092,23.9474,881589.0
2016-02-22 11:30:00,31.36,31.43,31.35,31.43,726763.0,23.955,24.0085,23.9474,24.0085,726763.0
2016-02-22 12:00:00,31.42,31.44,31.4,31.42,517505.0,24.0009,24.0162,23.9856,24.0009,517505.0
2016-02-22 12:30:00,31.43,31.46,31.4,31.41,515402.0,24.0085,24.0314,23.9856,23.9932,515402.0
2016-02-22 13:00:00,31.41,31.46,31.4,31.42,429264.0,23.9932,24.0314,23.9856,24.0009,429264.0
2016-02-22 13:30:00,31.41,31.46,31.4,31.43,547572.0,23.9932,24.0314,23.9856,24.0085,547572.0
2016-02-22 14:00:00,31.43,31.44,31.38,31.42,516676.0,24.0085,24.0162,23.9703,24.0009,516676.0
2016-02-22 14:30:00,31.41,31.44,31.39,31.41,1185483.0,23.9932,24.0162,23.978,23.9932,1185483.0
2016-02-22 15:00:00,31.41,31.44,31.38,31.43,627992.0,23.9932,24.0162,23.9703,24.0085,627992.0
2016-02-22 15:30:00,31.44,31.46,31.41,31.45,1052917.0,24.0162,24.0314,23.9932,24.0238,1052917.0
2016-02-23 09:30:00,31.12,31.14,31.03,31.09,1687593.0,23.7717,23.787,23.703,23.7488,1687593.0
2016-02-23 10:00:00,31.09,31.12,30.97,31.03,1064671.0,23.7488,23.7717,23.6571,23.703,1064671.0
2016-02-23 10:30:00,31.04,31.06,30.89,30.92,1149157.0,23.7106,23.7259,23.596,23.6189,1149157.0
2016-02-23 11:00:00,30.92,30.93,30.85,30.89,534490.0,23.6189,23.6266,23.5655,23.596,534490.0
2016-02-23 11:30:00,30.89,30.96,30.86,30.9,800048.0,23.596,23.6495,23.5731,23.6037,800048.0
2016-02-23 12:00:00,30.91,30.91,30.83,30.89,547959.0,23.6113,23.6113,23.5502,23.596,547959.0
2016-02-23 12:30:00,30.89,30.9,30.84,30.86,298554.0,23.596,23.6037,23.5578,23.5731,298554.0
2016-02-23 13:00:00,30.86,30.92,30.85,30.92,1338129.0,23.5731,23.6189,23.5655,23.6189,1338129.0
2016-02-23 13:30:00,30.92,30.92,30.87,30.92,1439549.0,23.6189,23.6189,23.5808,23.6189,1439549.0
2016-02-23 14:00:00,30.92,30.96,30.89,30.91,667965.0,23.6189,23.6495,23.596,23.6113,667965.0
2016-02-23 14:30:00,30.9,30.93,30.85,30.85,433348.0,23.6037,23.6266,23.5655,23.5655,433348.0
2016-02-23 15:00:00,30.85,30.87,30.78,30.8,978703.0,23.5655,23.5808,23.512,23.5273,978703.0
2016-02-23 15:30:00,30.8,30.89,30.76,30.78,2033499.0,23.5273,23.596,23.4967,23.512,2033499.0
2016-02-24 09:30:00,30.3,30.35,30.12,30.19,2436902.0,23.1453,23.1835,23.0078,23.0613,2436902.0
2016-02-24 10:00:00,30.19,30.25,30.14,30.21,2077908.0,23.0613,23.1072,23.0231,23.0766,2077908.0
2016-02-24 10:30:00,30.21,30.34,30.16,30.29,1611011.0,23.0766,23.1759,23.0384,23.1377,1611011.0
2016-02-24 11:00:00,30.29,30.31,30.18,30.24,1080504.0,23.1377,23.153,23.0537,23.0995,1080504.0
2016-02-24 11:30:00,30.24,30.43,30.23,30.43,1055296.0,23.0995,23.2446,23.0919,23.2446,1055296.0
2016-02-24 12:00:00,30.43,30.49,30.41,30.42,1291198.0,23.2446,23.2905,23.2294,23.237,1291198.0
2016-02-24 12:30:00,30.42,30.47,30.36,30.45,851325.0,23.237,23.2752,23.1912,23.2599,851325.0
2016-02-24 13:00:00,30.45,30.56,30.44,30.52,970049.0,23.2599,23.344,23.2523,23.3134,970049.0
2016-02-24 13:30:00,30.52,30.53,30.46,30.5,841888.0,23.3134,23.321,23.2676,23.2981,841888.0
2016-02-24 14:00:00,30.5,30.68,30.47,30.67,1239824.0,23.2981,23.4356,23.2752,23.428,1239824.0
2016-02-24 14:30:00,30.67,30.75,30.65,30.69,2353199.0,23.428,23.4891,23.4127,23.4433,2353199.0
2016-02-24 15:00:00,30.7,30.85,30.69,30.82,1950996.0,23.4509,23.5655,23.4433,23.5426,1950996.0
2016-02-24 15:30:00,30.82,30.85,30.73,30.75,5956112.0,23.5426,23.5655,23.4738,23.4891,5956112.0
2016-02-25 09:30:00,30.62,30.7,30.53,30.54,2323560.0,23.3898,23.4509,23.321,23.3287,2323560.0
2016-02-25 10:00:00,30.53,30.62,30.46,30.62,1218458.0,23.321,23.3898,23.2676,23.3898,1218458.0
2016-02-25 10:30:00,30.62,30.64,30.52,30.53,876598.0,23.3898,23.4051,23.3134,23.321,876598.0
2016-02-25 11:00:00,30.52,30.58,30.49,30.56,1125705.0,23.3134,23.3592,23.2905,23.344,1125705.0
2016-02-25 11:30:00,30.56,30.67,30.55,30.66,1063276.0,23.344,23.428,23.3363,23.4203,1063276.0
2016-02-25 12:00:00,30.65,30.67,30.58,30.6,469624.0,23.4127,23.428,23.3592,23.3745,469624.0
2016-02-25 12:30:00,30.61,30.63,30.57,30.59,445313.0,23.3821,23.3974,23.3516,23.3669,445313.0
2016-02-25 13:00:00,30.59,30.67,30.58,30.66,484064.0,23.3669,23.428,23.3592,23.4203,484064.0
2016-02-25 13:30:00,30.66,30.81,30.65,30.8,784274.0,23.4203,23.5349,23.4127,23.5273,784274.0
2016-02-25 14:00:00,30.8,30.85,30.75,30.78,1271935.0,23.5273,23.5655,23.4891,23.512,1271935.0
2016-02-25 14:30:00,30.78,30.8,30.72,30.76,445407.0,23.512,23.5273,23.4662,23.4967,445407.0
2016-02-25 15:00:00,30.77,30.81,30.74,30.75,569405.0,23.5044,23.5349,23.4814,23.4891,569405.0
2016-02-25 15:30:00,30.75,30.86,30.73,30.83,1352830.0,23.4891,23.5731,23.4738,23.5502,1352830.0
2016-02-26 09:30:00,31.01,31.03,30.8,30.8,3932495.0,23.6877,23.703,23.5273,23.5273,3932495.0
2016-02-26 10:00:00,30.8,30.82,30.66,30.69,2394932.0,23.5273,23.5426,23.4203,23.4433,2394932.0
2016-02-26 10:30:00,30.69,30.82,30.69,30.77,1462838.0,23.4433,23.5426,23.4433,23.5044,1462838.0
2016-02-26 11:00:00,30.77,30.8,30.7,30.7,4932738.0,23.5044,23.5273,23.4509,23.4509,4932738.0
2016-02-26 11:30:00,30.71,30.73,30.66,30.68,2393623.0,23.4585,23.4738,23.4203,23.4356,2393623.0
2016-02-26 12:00:00,30.68,30.74,30.63,30.72,801247.0,23.4356,23.4814,23.3974,23.4662,801247.0
2016-02-26 12:30:00,30.72,30.74,30.65,30.69,1384185.0,23.4662,23.4814,23.4127,23.4433,1384185.0
2016-02-26 13:00:00,30.7,30.74,30.67,30.7,565637.0,23.4509,23.4814,23.428,23.4509,565637.0
2016-02-26 13:30:00,30.69,30.7,30.59,30.61,919123.0,23.4433,23.4509,23.3669,23.3821,919123.0
2016-02-26 14:00:00,30.61,30.63,30.55,30.59,942496.0,23.3821,23.3974,23.3363,23.3669,942496.0
2016-02-26 14:30:00,30.58,30.59,30.48,30.51,1178845.0,23.3592,23.3669,23.2828,23.3058,1178845.0
2016-02-26 15:00:00,30.52,30.6,30.51,30.55,773070.0,23.3134,23.3745,23.3058,23.3363,773070.0
2016-02-26 15:30:00,30.55,30.6,30.52,30.53,1434123.0,23.3363,23.3745,23.3134,23.321,1434123.0
2016-02-29 09:30:00,30.77,30.86,30.71,30.82,2127793.0,23.5044,23.5731,23.4585,23.5426,2127793.0
2016-02-29 10:00:00,30.82,30.84,30.76,30.79,1858325.0,23.5426,23.5578,23.4967,23.5196,1858325.0
2016-02-29 10:30:00,30.79,30.88,30.76,30.87,824903.0,23.5196,23.5884,23.4967,23.5808,824903.0
2016-02-29 11:00:00,30.87,30.95,30.83,30.9,1119015.0,23.5808,23.6419,23.5502,23.6037,1119015.0
2016-02-29 11:30:00,30.9,31.03,30.89,31.01,1051492.0,23.6037,23.703,23.596,23.6877,1051492.0
2016-02-29 12:00:00,31.02,31.03,30.96,30.99,720770.0,23.6953,23.703,23.6495,23.6724,720770.0
2016-02-29 12:30:00,30.99,31.04,30.96,31.04,516957.0,23.6724,23.7106,23.6495,23.7106,516957.0
2016-02-29 13:00:00,31.04,31.05,30.97,30.98,771037.0,23.7106,23.7182,23.6571,23.6648,771037.0
2016-02-29 13:30:00,30.97,31.0,30.94,30.99,483994.0,23.6571,23.6801,23.6342,23.6724,483994.0
2016-02-29 14:00:00,30.99,30.99,30.82,30.89,794308.0,23.6724,23.6724,23.5426,23.596,794308.0
2016-02-29 14:30:00,30.88,30.9,30.82,30.85,920197.0,23.5884,23.6037,23.5426,23.5655,920197.0
2016-02-29 15:00:00,30.84,30.84,30.73,30.8,1232138.0,23.5578,23.5578,23.4738,23.5273,1232138.0
2016-02-29 15:30:00,30.79,30.85,30.75,30.75,2110300.0,23.5196,23.5655,23.4891,23.4891,2110300.0
2016-03-01 09:30:00,31.36,31.45,31.33,31.41,2997355.0,23.955,24.0238,23.9321,23.9932,2997355.0
2016-03-01 10:00:00,31.41,31.49,31.36,31.48,2138526.0,23.9932,24.0544,23.955,24.0467,2138526.0
2016-03-01 10:30:00,31.47,31.56,31.46,31.53,906405.0,24.0391,24.1078,24.0314,24.0849,906405.0
2016-03-01 11:00:00,31.53,31.71,31.52,31.71,880454.0,24.0849,24.2224,24.0773,24.2224,880454.0
2016-03-01 11:30:00,31.71,31.81,31.69,31.8,835996.0,24.2224,24.2988,24.2071,24.2912,835996.0
2016-03-01 12:00:00,31.79,31.86,31.77,31.8,910719.0,24.2835,24.337,24.2682,24.2912,910719.0
2016-03-01 12:30:00,31.8,31.81,31.75,31.8,789886.0,24.2912,24.2988,24.253,24.2912,789886.0
2016-03-01 13:00:00,31.8,31.82,31.76,31.81,500841.0,24.2912,24.3064,24.2606,24.2988,500841.0
2016-03-01 13:30:00,31.8,31.88,31.8,31.85,832617.0,24.2912,24.3523,24.2912,24.3293,832617.0
2016-03-01 14:00:00,31.84,31.87,31.8,31.84,852714.0,24.3217,24.3446,24.2912,24.3217,852714.0
2016-03-01 14:30:00,31.85,31.9,31.82,31.89,1506237.0,24.3293,24.3675,24.3064,24.3599,1506237.0
2016-03-01 15:00:00,31.9,31.91,31.84,31.86,1190023.0,24.3675,24.3752,24.3217,24.337,1190023.0
2016-03-01 15:30:00,31.86,31.88,31.83,31.87,2590404.0,24.337,24.3523,24.3141,24.3446,2590404.0
2016-03-02 09:30:00,31.93,32.03,31.9,31.98,3285271.0,24.3905,24.4668,24.3675,24.4287,3285271.0
2016-03-02 10:00:00,31.98,32.04,31.96,32.03,2606682.0,24.4287,24.4745,24.4134,24.4668,2606682.0
2016-03-02 10:30:00,32.02,32.09,31.88,32.08,1881814.0,24.4592,24.5127,24.3523,24.505,1881814.0
2016-03-02 11:00:00,32.08,32.17,32.06,32.16,1191521.0,24.505,24.5738,24.4898,24.5661,1191521.0
2016-03-02 11:30:00,32.17,32.2,32.1,32.11,1392057.0,24.5738,24.5967,24.5203,24.528,1392057.0
2016-03-02 12:00:00,32.11,32.15,32.07,32.11,938362.0,24.528,24.5585,24.4974,24.528,938362.0
2016-03-02 12:30:00,32.11,32.21,32.1,32.19,1206710.0,24.528,24.6043,24.5203,24.5891,1206710.0
2016-03-02 13:00:00,32.19,32.22,32.16,32.22,830560.0,24.5891,24.612,24.5661,24.612,830560.0
2016-03-02 13:30:00,32.21,32.23,32.18,32.18,1054742.0,24.6043,24.6196,24.5814,24.5814,1054742.0
2016-03-02 14:00:00,32.18,32.26,32.15,32.24,827227.0,24.5814,24.6425,24.5585,24.6273,827227.0
2016-03-02 14:30:00,32.23,32.32,32.23,32.29,982355.0,24.6196,24.6884,24.6196,24.6655,982355.0
2016-03-02 15:00:00,32.29,32.29,32.23,32.27,1047546.0,24.6655,24.6655,24.6196,24.6502,1047546.0
2016-03-02 15:30:00,32.27,32.37,32.25,32.34,2947447.0,24.6502,24.7266,24.6349,24.7036,2947447.0
2016-03-03 09:30:00,32.36,32.41,32.3,32.39,2768337.0,24.7189,24.7571,24.6731,24.7418,2768337.0
2016-03-03 10:00:00,32.39,32.42,32.32,32.4,1015134.0,24.7418,24.7648,24.6884,24.7495,1015134.0
2016-03-03 10:30:00,32.41,32.59,32.4,32.54,1678434.0,24.7571,24.8946,24.7495,24.8564,1678434.0
2016-03-03 11:00:00,32.54,32.58,32.49,32.5,2594131.0,24.8564,24.887,24.8182,24.8259,2594131.0
2016-03-03 11:30:00,32.5,32.58,32.46,32.56,1322401.0,24.8259,24.887,24.7953,24.8717,1322401.0
2016-03-03 12:00:00,32.57,32.61,32.53,32.56,1079391.0,24.8793,24.9099,24.8488,24.8717,1079391.0
2016-03-03 12:30:00,32.57,32.66,32.56,32.63,582778.0,24.8793,24.9481,24.8717,24.9252,582778.0
2016-03-03 13:00:00,32.63,32.73,32.62,32.68,1070118.0,24.9252,25.0016,24.9175,24.9634,1070118.0
2016-03-03 13:30:00,32.69,32.74,32.67,32.69,760592.0,24.971,25.0092,24.9557,24.971,760592.0
2016-03-03 14:00:00,32.69,32.71,32.59,32.59,2043626.0,24.971,24.9863,24.8946,24.8946,2043626.0
2016-03-03 14:30:00,32.59,32.67,32.57,32.63,1859554.0,24.8946,24.9557,24.8793,24.9252,1859554.0
2016-03-03 15:00:00,32.63,32.69,32.62,32.64,1538167.0,24.9252,24.971,24.9175,24.9328,1538167.0
2016-03-03 15:30:00,32.64,32.72,32.63,32.69,2432113.0,24.9328,24.9939,24.9252,24.971,2432113.0
2016-03-04 09:30:00,33.05,33.13,32.97,32.99,3623184.0,25.246,25.3071,25.1849,25.2002,3623184.0
2016-03-04 10:00:00,32.99,33.13,32.98,33.13,3100918.0,25.2002,25.3071,25.1925,25.3071,3100918.0
2016-03-04 10:30:00,33.13,33.28,33.12,33.28,1430462.0,25.3071,25.4217,25.2995,25.4217,1430462.0
2016-03-04 11:00:00,33.29,33.4,33.28,33.35,1217962.0,25.4293,25.5133,25.4217,25.4752,1217962.0
2016-03-04 11:30:00,33.35,33.4,33.32,33.39,727172.0,25.4752,25.5133,25.4522,25.5057,727172.0
2016-03-04 12:00:00,33.4,33.44,33.35,33.39,1449048.0,25.5133,25.5439,25.4752,25.5057,1449048.0
2016-03-04 12:30:00,33.39,33.52,33.39,33.51,4961143.0,25.5057,25.605,25.5057,25.5974,4961143.0
2016-03-04 13:00:00,33.51,33.53,33.46,33.52,530263.0,25.5974,25.6127,25.5592,25.605,530263.0
2016-03-04 13:30:00,33.52,33.57,33.5,33.56,1049153.0,25.605,25.6432,25.5897,25.6356,1049153.0
2016-03-04 14:00:00,33.55,33.56,33.42,33.44,1717653.0,25.6279,25.6356,25.5286,25.5439,1717653.0
2016-03-04 14:30:00,33.43,33.45,33.32,33.38,2471878.0,25.5363,25.5515,25.4522,25.4981,2471878.0
2016-03-04 15:00:00,33.38,33.44,33.31,33.43,2136804.0,25.4981,25.5439,25.4446,25.5363,2136804.0
2016-03-04 15:30:00,33.42,33.46,33.4,33.41,2735651.0,25.5286,25.5592,25.5133,25.521,2735651.0
2016-03-07 09:30:00,33.15,33.24,33.03,33.09,3179004.0,25.3224,25.3911,25.2307,25.2765,3179004.0
2016-03-07 10:00:00,33.08,33.3,33.07,33.23,1435880.0,25.2689,25.437,25.2613,25.3835,1435880.0
2016-03-07 10:30:00,33.23,33.33,33.2,33.28,1937711.0,25.3835,25.4599,25.3606,25.4217,1937711.0
2016-03-07 11:00:00,33.27,33.39,33.25,33.38,1301881.0,25.414,25.5057,25.3988,25.4981,1301881.0
2016-03-07 11:30:00,33.38,33.48,33.37,33.43,927944.0,25.4981,25.5745,25.4904,25.5363,927944.0
2016-03-07 12:00:00,33.43,33.48,33.4,33.44,793620.0,25.5363,25.5745,25.5133,25.5439,793620.0
2016-03-07 12:30:00,33.45,33.49,33.43,33.46,781695.0,25.5515,25.5821,25.5363,25.5592,781695.0
2016-03-07 13:00:00,33.46,33.52,33.4,33.43,1809426.0,25.5592,25.605,25.5133,25.5363,1809426.0
2016-03-07 13:30:00,33.43,33.44,33.35,33.4,1579652.0,25.5363,25.5439,25.4752,25.5133,1579652.0
2016-03-07 14:00:00,33.41,33.45,33.34,33.36,1584226.0,25.521,25.5515,25.4675,25.4828,1584226.0
2016-03-07 14:30:00,33.36,33.36,33.28,33.33,985334.0,25.4828,25.4828,25.4217,25.4599,985334.0
2016-03-07 15:00:00,33.33,33.4,33.28,33.37,1635919.0,25.4599,25.5133,25.4217,25.4904,1635919.0
2016-03-07 15:30:00,33.37,33.41,33.29,33.33,2168694.0,25.4904,25.521,25.4293,25.4599,2168694.0
2016-03-08 09:30:00,33.01,33.02,32.78,32.78,2607715.0,25.2154,25.2231,25.0397,25.0397,2607715.0
2016-03-08 10:00:00,32.79,32.84,32.71,32.72,1058134.0,25.0474,25.0856,24.9863,24.9939,1058134.0
2016-03-08 10:30:00,32.72,32.78,32.67,32.69,1332086.0,24.9939,25.0397,24.9557,24.971,1332086.0
2016-03-08 11:00:00,32.7,32.83,32.69,32.78,983487.0,24.9786,25.0779,24.971,25.0397,983487.0
2016-03-08 11:30:00,32.77,32.85,32.75,32.83,1043713.0,25.0321,25.0932,25.0168,25.0779,1043713.0
2016-03-08 12:00:00,32.83,32.94,32.79,32.9,1038858.0,25.0779,25.162,25.0474,25.1314,1038858.0
2016-03-08 12:30:00,32.9,32.93,32.86,32.9,650127.0,25.1314,25.1543,25.1009,25.1314,650127.0
2016-03-08 13:00:00,32.91,32.95,32.86,32.91,959175.0,25.1391,25.1696,25.1009,25.1391,959175.0
2016-03-08 13:30:00,32.92,32.98,32.9,32.95,383975.0,25.1467,25.1925,25.1314,25.1696,383975.0
2016-03-08 14:00:00,32.95,33.02,32.92,32.94,795411.0,25.1696,25.2231,25.1467,25.162,795411.0
2016-03-08 14:30:00,32.94,32.98,32.88,32.93,610681.0,25.162,25.1925,25.1161,25.1543,610681.0
2016-03-08 15:00:00,32.92,32.95,32.82,32.85,994581.0,25.1467,25.1696,25.0703,25.0932,994581.0
2016-03-08 15:30:00,32.85,32.87,32.75,32.77,1924997.0,25.0932,25.1085,25.0168,25.0321,1924997.0
2016-03-09 09:30:00,32.97,33.05,32.9,32.98,1594620.0,25.1849,25.246,25.1314,25.1925,1594620.0
2016-03-09 10:00:00,32.98,33.02,32.93,32.98,3047398.0,25.1925,25.2231,25.1543,25.1925,3047398.0
2016-03-09 10:30:00,32.98,33.12,32.95,33.02,2443873.0,25.1925,25.2995,25.1696,25.2231,2443873.0
2016-03-09 11:00:00,33.02,33.19,33.02,33.18,1106377.0,25.2231,25.3529,25.2231,25.3453,1106377.0
2016-03-09 11:30:00,33.18,33.2,33.08,33.17,1426290.0,25.3453,25.3606,25.2689,25.3377,1426290.0
2016-03-09 12:00:00,33.18,33.18,33.12,33.13,1157047.0,25.3453,25.3453,25.2995,25.3071,1157047.0
2016-03-09 12:30:00,33.13,33.15,33.04,33.05,1348682.0,25.3071,25.3224,25.2384,25.246,1348682.0
2016-03-09 13:00:00,33.05,33.06,32.97,32.97,3508089.0,25.246,25.2536,25.1849,25.1849,3508089.0
2016-03-09 13:30:00,32.97,33.03,32.95,33.01,993490.0,25.1849,25.2307,25.1696,25.2154,993490.0
2016-03-09 14:00:00,33.01,33.04,32.96,33.03,667404.0,25.2154,25.2384,25.1772,25.2307,667404.0
2016-03-09 14:30:00,33.03,33.04,32.98,33.01,1130400.0,25.2307,25.2384,25.1925,25.2154,1130400.0
2016-03-09 15:00:00,33.02,33.02,32.93,32.96,1137134.0,25.2231,25.2231,25.1543,25.1772,1137134.0
2016-03-09 15:30:00,32.96,33.0,32.94,32.98,2064663.0,25.1772,25.2078,25.162,25.1925,2064663.0
2016-03-10 09:30:00,33.1,33.11,32.93,33.08,2714673.0,25.2842,25.2918,25.1543,25.2689,2714673.0
2016-03-10 10:00:00,33.09,33.14,33.02,33.04,1767313.0,25.2765,25.3147,25.2231,25.2384,1767313.0
2016-03-10 10:30:00,33.03,33.04,32.77,32.79,2307653.0,25.2307,25.2384,25.0321,25.0474,2307653.0
2016-03-10 11:00:00,32.79,32.8,32.55,32.58,1449659.0,25.0474,25.055,24.8641,24.887,1449659.0
2016-03-10 11:30:00,32.58,32.66,32.51,32.61,1349287.0,24.887,24.9481,24.8335,24.9099,1349287.0
2016-03-10 12:00:00,32.6,32.66,32.56,32.58,784788.0,24.9023,24.9481,24.8717,24.887,784788.0
2016-03-10 12:30:00,32.58,32.59,32.44,32.54,1076983.0,24.887,24.8946,24.78,24.8564,1076983.0
2016-03-10 13:00:00,32.53,32.65,32.5,32.64,701926.0,24.8488,24.9404,24.8259,24.9328,701926.0
2016-03-10 13:30:00,32.64,32.67,32.61,32.64,640550.0,24.9328,24.9557,24.9099,24.9328,640550.0
2016-03-10 14:00:00,32.63,32.76,32.59,32.75,1014560.0,24.9252,25.0245,24.8946,25.0168,1014560.0
2016-03-10 14:30:00,32.76,32.83,32.72,32.77,532142.0,25.0245,25.0779,24.9939,25.0321,532142.0
2016-03-10 15:00:00,32.77,32.95,32.73,32.93,1099200.0,25.0321,25.1696,25.0016,25.1543,1099200.0
2016-03-10 15:30:00,32.93,32.94,32.82,32.9,2384863.0,25.1543,25.162,25.0703,25.1314,2384863.0
2016-03-11 09:30:00,33.37,33.46,33.36,33.42,2124984.0,25.4904,25.5592,25.4828,25.5286,2124984.0
2016-03-11 10:00:00,33.42,33.5,33.38,33.48,1962311.0,25.5286,25.5897,25.4981,25.5745,1962311.0
2016-03-11 10:30:00,33.49,33.6,33.49,33.54,995088.0,25.5821,25.6661,25.5821,25.6203,995088.0
2016-03-11 11:00:00,33.53,33.59,33.53,33.58,946189.0,25.6127,25.6585,25.6127,25.6508,946189.0
2016-03-11 11:30:00,33.59,33.61,33.53,33.58,642017.0,25.6585,25.6738,25.6127,25.6508,642017.0
2016-03-11 12:00:00,33.59,33.62,33.55,33.61,455396.0,25.6585,25.6814,25.6279,25.6738,455396.0
2016-03-11 12:30:00,33.61,33.62,33.57,33.58,392572.0,25.6738,25.6814,25.6432,25.6508,392572.0
2016-03-11 13:00:00,33.58,33.6,33.54,33.59,1026869.0,25.6508,25.6661,25.6203,25.6585,1026869.0
2016-03-11 13:30:00,33.59,33.66,33.57,33.64,565890.0,25.6585,25.712,25.6432,25.6967,565890.0
2016-03-11 14:00:00,33.64,33.66,33.58,33.59,1147763.0,25.6967,25.712,25.6508,25.6585,1147763.0
2016-03-11 14:30:00,33.59,33.62,33.55,33.58,631445.0,25.6585,25.6814,25.6279,25.6508,631445.0
2016-03-11 15:00:00,33.57,33.64,33.57,33.61,996068.0,25.6432,25.6967,25.6432,25.6738,996068.0
2016-03-11 15:30:00,33.61,33.65,33.6,33.61,1545730.0,25.6738,25.7043,25.6661,25.6738,1545730.0
2016-03-14 09:30:00,33.5,33.5,33.31,33.32,1481327.0,25.5897,25.5897,25.4446,25.4522,1481327.0
2016-03-14 10:00:00,33.32,33.4,33.29,33.39,690957.0,25.4522,25.5133,25.4293,25.5057,690957.0
2016-03-14 10:30:00,33.39,33.5,33.39,33.44,1001947.0,25.5057,25.5897,25.5057,25.5439,1001947.0
2016-03-14 11:00:00,33.45,33.5,33.42,33.46,724032.0,25.5515,25.5897,25.5286,25.5592,724032.0
2016-03-14 11:30:00,33.46,33.48,33.42,33.43,510530.0,25.5592,25.5745,25.5286,25.5363,510530.0
2016-03-14 12:00:00,33.44,33.5,33.43,33.48,523106.0,25.5439,25.5897,25.5363,25.5745,523106.0
2016-03-14 12:30:00,33.48,33.54,33.48,33.53,586067.0,25.5745,25.6203,25.5745,25.6127,586067.0
2016-03-14 13:00:00,33.52,33.56,33.51,33.55,417208.0,25.605,25.6356,25.5974,25.6279,417208.0
2016-03-14 13:30:00,33.54,33.6,33.54,33.56,441041.0,25.6203,25.6661,25.6203,25.6356,441041.0
2016-03-14 14:00:00,33.56,33.58,33.52,33.57,489042.0,25.6356,25.6508,25.605,25.6432,489042.0
2016-03-14 14:30:00,33.58,33.63,33.57,33.58,415774.0,25.6508,25.689,25.6432,25.6508,415774.0
2016-03-14 15:00:00,33.59,33.59,33.5,33.52,1780410.0,25.6585,25.6585,25.5897,25.605,1780410.0
2016-03-14 15:30:00,33.51,33.54,33.41,33.42,1734891.0,25.5974,25.6203,25.521,25.5286,1734891.0
2016-03-15 09:30:00,32.83,32.83,32.67,32.68,1723321.0,25.1215,25.1215,24.9991,25.0067,1723321.0
2016-03-15 10:00:00,32.68,32.82,32.66,32.81,876877.0,25.0067,25.1139,24.9914,25.1062,876877.0
2016-03-15 10:30:00,32.82,32.84,32.66,32.69,581096.0,25.1139,25.1292,24.9914,25.0144,581096.0
2016-03-15 11:00:00,32.69,32.72,32.65,32.69,505626.0,25.0144,25.0374,24.9838,25.0144,505626.0
2016-03-15 11:30:00,32.7,32.72,32.65,32.7,663792.0,25.022,25.0374,24.9838,25.022,663792.0
2016-03-15 12:00:00,32.7,32.73,32.67,32.72,399956.0,25.022,25.045,24.9991,25.0374,399956.0
2016-03-15 12:30:00,32.73,32.73,32.65,32.66,302351.0,25.045,25.045,24.9838,24.9914,302351.0
2016-03-15 13:00:00,32.67,32.76,32.65,32.75,1174606.0,24.9991,25.068,24.9838,25.0603,1174606.0
2016-03-15 13:30:00,32.75,32.8,32.75,32.78,654192.0,25.0603,25.0986,25.0603,25.0833,654192.0
2016-03-15 14:00:00,32.79,32.8,32.76,32.79,612440.0,25.0909,25.0986,25.068,25.0909,612440.0
2016-03-15 14:30:00,32.8,32.8,32.73,32.76,741317.0,25.0986,25.0986,25.045,25.068,741317.0
2016-03-15 15:00:00,32.76,32.82,32.74,32.8,1832720.0,25.068,25.1139,25.0527,25.0986,1832720.0
2016-03-15 15:30:00,32.8,32.83,32.78,32.81,1346721.0,25.0986,25.1215,25.0833,25.1062,1346721.0
2016-03-16 09:30:00,32.57,32.71,32.54,32.66,1205951.0,24.9226,25.0297,24.8996,24.9914,1205951.0
2016-03-16 10:00:00,32.67,32.69,32.62,32.63,658081.0,24.9991,25.0144,24.9608,24.9685,658081.0
2016-03-16 10:30:00,32.63,32.7,32.59,32.68,674916.0,24.9685,25.022,24.9379,25.0067,674916.0
2016-03-16 11:00:00,32.68,32.72,32.66,32.71,317402.0,25.0067,25.0374,24.9914,25.0297,317402.0
2016-03-16 11:30:00,32.7,32.76,32.7,32.75,366775.0,25.022,25.068,25.022,25.0603,366775.0
2016-03-16 12:00:00,32.76,32.86,32.75,32.83,538760.0,25.068,25.1445,25.0603,25.1215,538760.0
2016-03-16 12:30:00,32.83,32.84,32.73,32.74,578982.0,25.1215,25.1292,25.045,25.0527,578982.0
2016-03-16 13:00:00,32.73,32.75,32.67,32.72,717310.0,25.045,25.0603,24.9991,25.0374,717310.0
2016-03-16 13:30:00,32.72,32.73,32.67,32.68,702724.0,25.0374,25.045,24.9991,25.0067,702724.0
2016-03-16 14:00:00,32.69,33.31,32.69,33.3,2564914.0,25.0144,25.4888,25.0144,25.4812,2564914.0
2016-03-16 14:30:00,33.3,33.44,33.22,33.33,1497285.0,25.4812,25.5883,25.42,25.5041,1497285.0
2016-03-16 15:00:00,33.33,33.5,33.32,33.49,1118017.0,25.5041,25.6342,25.4965,25.6266,1118017.0
2016-03-16 15:30:00,33.49,33.58,33.46,33.5,1953775.0,25.6266,25.6954,25.6036,25.6342,1953775.0
2016-03-17 09:30:00,33.91,33.95,33.74,33.8,2674243.0,25.9479,25.9785,25.8179,25.8638,2674243.0
2016-03-17 10:00:00,33.8,33.84,33.76,33.81,2436553.0,25.8638,25.8944,25.8332,25.8714,2436553.0
2016-03-17 10:30:00,33.81,33.99,33.8,33.98,1524754.0,25.8714,26.0092,25.8638,26.0015,1524754.0
2016-03-17 11:00:00,33.97,34.04,33.96,34.04,797900.0,25.9939,26.0474,25.9862,26.0474,797900.0
2016-03-17 11:30:00,34.04,34.13,34.02,34.12,789801.0,26.0474,26.1163,26.0321,26.1086,789801.0
2016-03-17 12:00:00,34.12,34.26,34.12,34.26,1013085.0,26.1086,26.2158,26.1086,26.2158,1013085.0
2016-03-17 12:30:00,34.26,34.29,34.18,34.18,575248.0,26.2158,26.2387,26.1545,26.1545,575248.0
2016-03-17 13:00:00,34.19,34.2,34.08,34.12,899852.0,26.1622,26.1698,26.078,26.1086,899852.0
2016-03-17 13:30:00,34.13,34.21,34.08,34.19,1175036.0,26.1163,26.1775,26.078,26.1622,1175036.0
2016-03-17 14:00:00,34.2,34.27,34.18,34.23,690827.0,26.1698,26.2234,26.1545,26.1928,690827.0
2016-03-17 14:30:00,34.23,34.24,34.15,34.15,489088.0,26.1928,26.2005,26.1316,26.1316,489088.0
2016-03-17 15:00:00,34.16,34.25,34.15,34.24,678413.0,26.1392,26.2081,26.1316,26.2005,678413.0
2016-03-17 15:30:00,34.23,34.27,34.17,34.18,1446777.0,26.1928,26.2234,26.1469,26.1545,1446777.0
2016-03-18 09:30:00,34.43,34.48,34.4,34.46,1399859.0,26.3458,26.3841,26.3229,26.3688,1399859.0
2016-03-18 10:00:00,34.46,34.55,34.45,34.47,1870275.0,26.3688,26.4377,26.3611,26.3765,1870275.0
2016-03-18 10:30:00,34.48,34.54,34.47,34.51,1357348.0,26.3841,26.43,26.3765,26.4071,1357348.0
2016-03-18 11:00:00,34.51,34.55,34.49,34.49,1038499.0,26.4071,26.4377,26.3918,26.3918,1038499.0
2016-03-18 11:30:00,34.49,34.51,34.41,34.5,2142086.0,26.3918,26.4071,26.3305,26.3994,2142086.0
2016-03-18 12:00:00,34.5,34.56,34.49,34.54,712088.0,26.3994,26.4453,26.3918,26.43,712088.0
2016-03-18 12:30:00,34.54,34.57,34.5,34.56,680359.0,26.43,26.453,26.3994,26.4453,680359.0
2016-03-18 13:00:00,34.57,34.57,34.46,34.49,797408.0,26.453,26.453,26.3688,26.3918,797408.0
2016-03-18 13:30:00,34.49,34.52,34.44,34.5,618097.0,26.3918,26.4147,26.3535,26.3994,618097.0
2016-03-18 14:00:00,34.5,34.52,34.45,34.46,667632.0,26.3994,26.4147,26.3611,26.3688,667632.0
2016-03-18 14:30:00,34.46,34.47,34.41,34.43,1165341.0,26.3688,26.3765,26.3305,26.3458,1165341.0
2016-03-18 15:00:00,34.43,34.47,34.4,34.41,1391462.0,26.3458,26.3765,26.3229,26.3305,1391462.0
2016-03-18 15:30:00,34.41,34.42,34.36,34.41,2515064.0,26.3305,26.3382,26.2923,26.3305,2515064.0
2016-03-21 09:30:00,34.44,34.62,34.43,34.59,2429195.0,26.3535,26.4912,26.3458,26.4683,2429195.0
2016-03-21 10:00:00,34.59,34.62,34.49,34.5,803587.0,26.4683,26.4912,26.3918,26.3994,803587.0
2016-03-21 10:30:00,34.49,34.51,34.39,34.4,797201.0,26.3918,26.4071,26.3152,26.3229,797201.0
2016-03-21 11:00:00,34.41,34.51,34.38,34.5,706238.0,26.3305,26.4071,26.3076,26.3994,706238.0
2016-03-21 11:30:00,34.51,34.56,34.5,34.52,624387.0,26.4071,26.4453,26.3994,26.4147,624387.0
2016-03-21 12:00:00,34.51,34.58,34.49,34.52,791857.0,26.4071,26.4606,26.3918,26.4147,791857.0
2016-03-21 12:30:00,34.52,34.53,34.47,34.51,516126.0,26.4147,26.4224,26.3765,26.4071,516126.0
2016-03-21 13:00:00,34.51,34.56,34.49,34.55,323930.0,26.4071,26.4453,26.3918,26.4377,323930.0
2016-03-21 13:30:00,34.56,34.57,34.52,34.55,743202.0,26.4453,26.453,26.4147,26.4377,743202.0
2016-03-21 14:00:00,34.56,34.6,34.53,34.58,680240.0,26.4453,26.4759,26.4224,26.4606,680240.0
2016-03-21 14:30:00,34.59,34.62,34.57,34.6,677428.0,26.4683,26.4912,26.453,26.4759,677428.0
2016-03-21 15:00:00,34.61,34.61,34.56,34.57,661695.0,26.4836,26.4836,26.4453,26.453,661695.0
2016-03-21 15:30:00,34.57,34.58,34.53,34.55,967081.0,26.453,26.4606,26.4224,26.4377,967081.0
2016-03-22 09:30:00,34.25,34.31,34.19,34.3,1789662.0,26.2081,26.254,26.1622,26.2464,1789662.0
2016-03-22 10:00:00,34.29,34.37,34.25,34.35,1557905.0,26.2387,26.2999,26.2081,26.2846,1557905.0
2016-03-22 10:30:00,34.36,34.44,34.33,34.39,757812.0,26.2923,26.3535,26.2693,26.3152,757812.0
2016-03-22 11:00:00,34.39,34.49,34.37,34.44,764812.0,26.3152,26.3918,26.2999,26.3535,764812.0
2016-03-22 11:30:00,34.43,34.49,34.4,34.46,576196.0,26.3458,26.3918,26.3229,26.3688,576196.0
2016-03-22 12:00:00,34.45,34.5,34.45,34.47,1212057.0,26.3611,26.3994,26.3611,26.3765,1212057.0
2016-03-22 12:30:00,34.47,34.58,34.45,34.56,2226815.0,26.3765,26.4606,26.3611,26.4453,2226815.0
2016-03-22 13:00:00,34.56,34.57,34.52,34.56,410172.0,26.4453,26.453,26.4147,26.4453,410172.0
2016-03-22 13:30:00,34.55,34.56,34.51,34.52,356313.0,26.4377,26.4453,26.4071,26.4147,356313.0
2016-03-22 14:00:00,34.52,34.54,34.48,34.5,567816.0,26.4147,26.43,26.3841,26.3994,567816.0
2016-03-22 14:30:00,34.51,34.56,34.48,34.48,2567533.0,26.4071,26.4453,26.3841,26.3841,2567533.0
2016-03-22 15:00:00,34.48,34.5,34.4,34.42,664321.0,26.3841,26.3994,26.3229,26.3382,664321.0
2016-03-22 15:30:00,34.41,34.44,34.39,34.41,2148366.0,26.3305,26.3535,26.3152,26.3305,2148366.0
2016-03-23 09:30:00,34.17,34.17,33.98,33.99,1294385.0,26.1469,26.1469,26.0015,26.0092,1294385.0
2016-03-23 10:00:00,33.98,34.0,33.89,33.99,793531.0,26.0015,26.0168,25.9326,26.0092,793531.0
2016-03-23 10:30:00,33.98,34.02,33.89,33.92,1104956.0,26.0015,26.0321,25.9326,25.9556,1104956.0
2016-03-23 11:00:00,33.92,33.94,33.83,33.86,964190.0,25.9556,25.9709,25.8867,25.9097,964190.0
2016-03-23 11:30:00,33.86,33.9,33.82,33.85,833859.0,25.9097,25.9403,25.8791,25.902,833859.0
2016-03-23 12:00:00,33.85,33.9,33.82,33.89,459850.0,25.902,25.9403,25.8791,25.9326,459850.0
2016-03-23 12:30:00,33.9,33.92,33.86,33.92,541448.0,25.9403,25.9556,25.9097,25.9556,541448.0
2016-03-23 13:00:00,33.91,33.99,33.91,33.98,963811.0,25.9479,26.0092,25.9479,26.0015,963811.0
2016-03-23 13:30:00,33.99,34.0,33.95,34.0,503125.0,26.0092,26.0168,25.9785,26.0168,503125.0
2016-03-23 14:00:00,34.0,34.04,33.93,33.94,909980.0,26.0168,26.0474,25.9632,25.9709,909980.0
2016-03-23 14:30:00,33.95,33.97,33.83,33.84,747224.0,25.9785,25.9939,25.8867,25.8944,747224.0
2016-03-23 15:00:00,33.85,33.88,33.8,33.84,920059.0,25.902,25.925,25.8638,25.8944,920059.0
2016-03-23 15:30:00,33.85,33.89,33.83,33.85,1129669.0,25.902,25.9326,25.8867,25.902,1129669.0
2016-03-24 09:30:00,33.49,33.54,33.41,33.47,1268488.0,25.6266,25.6648,25.5653,25.6113,1268488.0
2016-03-24 10:00:00,33.48,33.49,33.38,33.41,1369292.0,25.6189,25.6266,25.5424,25.5653,1369292.0
2016-03-24 10:30:00,33.41,33.58,33.41,33.55,1395116.0,25.5653,25.6954,25.5653,25.6725,1395116.0
2016-03-24 11:00:00,33.55,33.59,33.47,33.49,799113.0,25.6725,25.7031,25.6113,25.6266,799113.0
2016-03-24 11:30:00,33.48,33.52,33.46,33.51,642241.0,25.6189,25.6495,25.6036,25.6419,642241.0
2016-03-24 12:00:00,33.5,33.59,33.49,33.53,1094240.0,25.6342,25.7031,25.6266,25.6572,1094240.0
2016-03-24 12:30:00,33.52,33.55,33.49,33.54,660705.0,25.6495,25.6725,25.6266,25.6648,660705.0
2016-03-24 13:00:00,33.54,33.61,33.52,33.6,1182037.0,25.6648,25.7184,25.6495,25.7107,1182037.0
2016-03-24 13:30:00,33.6,33.64,33.57,33.64,886280.0,25.7107,25.7413,25.6878,25.7413,886280.0
2016-03-24 14:00:00,33.64,33.67,33.61,33.66,1364999.0,25.7413,25.7643,25.7184,25.7566,1364999.0
2016-03-24 14:30:00,33.66,33.73,33.65,33.71,1001893.0,25.7566,25.8102,25.749,25.7949,1001893.0
2016-03-24 15:00:00,33.72,33.78,33.7,33.75,1417029.0,25.8026,25.8485,25.7872,25.8255,1417029.0
2016-03-24 15:30:00,33.75,33.8,33.74,33.8,2916802.0,25.8255,25.8638,25.8179,25.8638,2916802.0
2016-03-28 09:30:00,33.86,33.87,33.77,33.83,1682223.0,25.9097,25.9173,25.8408,25.8867,1682223.0
2016-03-28 10:00:00,33.83,33.85,33.77,33.84,1026508.0,25.8867,25.902,25.8408,25.8944,1026508.0
2016-03-28 10:30:00,33.83,33.83,33.73,33.8,991616.0,25.8867,25.8867,25.8102,25.8638,991616.0
2016-03-28 11:00:00,33.8,33.83,33.75,33.82,676773.0,25.8638,25.8867,25.8255,25.8791,676773.0
2016-03-28 11:30:00,33.82,33.86,33.81,33.85,925600.0,25.8791,25.9097,25.8714,25.902,925600.0
2016-03-28 12:00:00,33.85,33.86,33.79,33.83,426870.0,25.902,25.9097,25.8561,25.8867,426870.0
2016-03-28 12:30:00,33.83,33.88,33.81,33.87,365667.0,25.8867,25.925,25.8714,25.9173,365667.0
2016-03-28 13:00:00,33.87,33.88,33.81,33.81,646058.0,25.9173,25.925,25.8714,25.8714,646058.0
2016-03-28 13:30:00,33.81,33.85,33.81,33.84,283852.0,25.8714,25.902,25.8714,25.8944,283852.0
2016-03-28 14:00:00,33.84,33.89,33.82,33.84,601949.0,25.8944,25.9326,25.8791,25.8944,601949.0
2016-03-28 14:30:00,33.84,33.86,33.82,33.83,671739.0,25.8944,25.9097,25.8791,25.8867,671739.0
2016-03-28 15:00:00,33.84,33.9,33.82,33.88,1022247.0,25.8944,25.9403,25.8791,25.925,1022247.0
2016-03-28 15:30:00,33.88,33.92,33.87,33.91,2006248.0,25.925,25.9556,25.9173,25.9479,2006248.0
2016-03-29 09:30:00,33.68,33.69,33.55,33.61,1678814.0,25.7719,25.7796,25.6725,25.7184,1678814.0
2016-03-29 10:00:00,33.61,33.68,33.6,33.63,1051225.0,25.7184,25.7719,25.7107,25.7337,1051225.0
2016-03-29 10:30:00,33.63,33.67,33.62,33.67,874317.0,25.7337,25.7643,25.726,25.7643,874317.0
2016-03-29 11:00:00,33.67,33.71,33.63,33.67,874493.0,25.7643,25.7949,25.7337,25.7643,874493.0
2016-03-29 11:30:00,33.66,33.78,33.66,33.74,1018433.0,25.7566,25.8485,25.7566,25.8179,1018433.0
2016-03-29 12:00:00,33.74,34.15,33.74,34.13,2415092.0,25.8179,26.1316,25.8179,26.1163,2415092.0
2016-03-29 12:30:00,34.13,34.19,34.08,34.09,1388784.0,26.1163,26.1622,26.078,26.0857,1388784.0
2016-03-29 13:00:00,34.09,34.1,34.02,34.05,757091.0,26.0857,26.0933,26.0321,26.0551,757091.0
2016-03-29 13:30:00,34.05,34.13,34.03,34.12,597651.0,26.0551,26.1163,26.0398,26.1086,597651.0
2016-03-29 14:00:00,34.12,34.24,34.11,34.23,1812722.0,26.1086,26.2005,26.101,26.1928,1812722.0
2016-03-29 14:30:00,34.23,34.28,34.21,34.23,767712.0,26.1928,26.2311,26.1775,26.1928,767712.0
2016-03-29 15:00:00,34.22,34.26,34.2,34.25,866875.0,26.1852,26.2158,26.1698,26.2081,866875.0
2016-03-29 15:30:00,34.25,34.26,34.2,34.24,1970589.0,26.2081,26.2158,26.1698,26.2005,1970589.0
2016-03-30 09:30:00,34.75,34.89,34.72,34.86,2508002.0,26.5907,26.6978,26.5678,26.6749,2508002.0
2016-03-30 10:00:00,34.86,34.89,34.81,34.87,819976.0,26.6749,26.6978,26.6366,26.6825,819976.0
2016-03-30 10:30:00,34.87,34.93,34.86,34.89,1637539.0,26.6825,26.7284,26.6749,26.6978,1637539.0
2016-03-30 11:00:00,34.9,34.92,34.79,34.8,960852.0,26.7055,26.7208,26.6213,26.629,960852.0
2016-03-30 11:30:00,34.79,34.8,34.72,34.77,647792.0,26.6213,26.629,26.5678,26.606,647792.0
2016-03-30 12:00:00,34.77,34.79,34.73,34.75,798469.0,26.606,26.6213,26.5754,26.5907,798469.0
2016-03-30 12:30:00,34.75,34.77,34.71,34.73,606753.0,26.5907,26.606,26.5601,26.5754,606753.0
2016-03-30 13:00:00,34.72,34.75,34.69,34.7,582380.0,26.5678,26.5907,26.5448,26.5524,582380.0
2016-03-30 13:30:00,34.69,34.76,34.67,34.73,617269.0,26.5448,26.5984,26.5295,26.5754,617269.0
2016-03-30 14:00:00,34.72,34.74,34.68,34.73,393325.0,26.5678,26.5831,26.5371,26.5754,393325.0
2016-03-30 14:30:00,34.74,34.75,34.68,34.7,467883.0,26.5831,26.5907,26.5371,26.5524,467883.0
2016-03-30 15:00:00,34.69,34.72,34.67,34.7,495431.0,26.5448,26.5678,26.5295,26.5524,495431.0
2016-03-30 15:30:00,34.7,34.71,34.61,34.63,1172908.0,26.5524,26.5601,26.4836,26.4989,1172908.0
2016-03-31 09:30:00,34.8,34.9,34.73,34.83,2210562.0,26.629,26.7055,26.5754,26.6519,2210562.0
2016-03-31 10:00:00,34.82,34.89,34.79,34.81,1275650.0,26.6443,26.6978,26.6213,26.6366,1275650.0
2016-03-31 10:30:00,34.81,34.83,34.77,34.81,863573.0,26.6366,26.6519,26.606,26.6366,863573.0
2016-03-31 11:00:00,34.82,34.85,34.77,34.78,1003037.0,26.6443,26.6672,26.606,26.6137,1003037.0
2016-03-31 11:30:00,34.79,34.84,34.76,34.84,767370.0,26.6213,26.6596,26.5984,26.6596,767370.0
2016-03-31 12:00:00,34.83,34.85,34.8,34.83,806682.0,26.6519,26.6672,26.629,26.6519,806682.0
2016-03-31 12:30:00,34.84,34.84,34.77,34.78,488432.0,26.6596,26.6596,26.606,26.6137,488432.0
2016-03-31 13:00:00,34.78,34.79,34.73,34.73,1132379.0,26.6137,26.6213,26.5754,26.5754,1132379.0
2016-03-31 13:30:00,34.73,34.75,34.64,34.66,682457.0,26.5754,26.5907,26.5065,26.5218,682457.0
2016-03-31 14:00:00,34.65,34.67,34.58,34.58,980214.0,26.5142,26.5295,26.4606,26.4606,980214.0
2016-03-31 14:30:00,34.58,34.62,34.55,34.58,716148.0,26.4606,26.4912,26.4377,26.4606,716148.0
2016-03-31 15:00:00,34.58,34.63,34.57,34.62,1036344.0,26.4606,26.4989,26.453,26.4912,1036344.0
2016-03-31 15:30:00,34.62,34.65,34.55,34.6,2497200.0,26.4912,26.5142,26.4377,26.4759,2497200.0
2016-04-01 09:30:00,34.01,34.05,33.88,34.03,3181619.0,26.0245,26.0551,25.925,26.0398,3181619.0
2016-04-01 10:00:00,34.04,34.26,34.01,34.21,1589884.0,26.0474,26.2158,26.0245,26.1775,1589884.0
2016-04-01 10:30:00,34.2,34.35,34.19,34.34,1605371.0,26.1698,26.2846,26.1622,26.277,1605371.0
2016-04-01 11:00:00,34.33,34.43,34.32,34.41,1401631.0,26.2693,26.3458,26.2617,26.3305,1401631.0
2016-04-01 11:30:00,34.41,34.48,34.4,34.47,912832.0,26.3305,26.3841,26.3229,26.3765,912832.0
2016-04-01 12:00:00,34.47,34.49,34.42,34.45,569628.0,26.3765,26.3918,26.3382,26.3611,569628.0
2016-04-01 12:30:00,34.45,34.52,34.42,34.49,689522.0,26.3611,26.4147,26.3382,26.3918,689522.0
2016-04-01 13:00:00,34.49,34.59,34.48,34.56,506166.0,26.3918,26.4683,26.3841,26.4453,506166.0
2016-04-01 13:30:00,34.56,34.61,34.53,34.59,412964.0,26.4453,26.4836,26.4224,26.4683,412964.0
2016-04-01 14:00:00,34.6,34.64,34.56,34.58,657887.0,26.4759,26.5065,26.4453,26.4606,657887.0
2016-04-01 14:30:00,34.57,34.64,34.56,34.62,2914594.0,26.453,26.5065,26.4453,26.4912,2914594.0
2016-04-01 15:00:00,34.63,34.66,34.61,34.64,1301106.0,26.4989,26.5218,26.4836,26.5065,1301106.0
2016-04-01 15:30:00,34.64,34.71,34.63,34.66,2068025.0,26.5065,26.5601,26.4989,26.5218,2068025.0
2016-04-04 09:30:00,34.68,34.68,34.53,34.6,2090356.0,26.5371,26.5371,26.4224,26.4759,2090356.0
2016-04-04 10:00:00,34.6,34.65,34.53,34.54,572309.0,26.4759,26.5142,26.4224,26.43,572309.0
2016-04-04 10:30:00,34.54,34.56,34.45,34.47,570673.0,26.43,26.4453,26.3611,26.3765,570673.0
2016-04-04 11:00:00,34.47,34.48,34.43,34.45,426728.0,26.3765,26.3841,26.3458,26.3611,426728.0
2016-04-04 11:30:00,34.45,34.48,34.41,34.42,472514.0,26.3611,26.3841,26.3305,26.3382,472514.0
2016-04-04 12:00:00,34.43,34.49,34.42,34.45,341130.0,26.3458,26.3918,26.3382,26.3611,341130.0
2016-04-04 12:30:00,34.45,34.46,34.42,34.43,347926.0,26.3611,26.3688,26.3382,26.3458,347926.0
2016-04-04 13:00:00,34.43,34.43,34.37,34.39,633924.0,26.3458,26.3458,26.2999,26.3152,633924.0
2016-04-04 13:30:00,34.4,34.4,34.31,34.32,344097.0,26.3229,26.3229,26.254,26.2617,344097.0
2016-04-04 14:00:00,34.31,34.32,34.23,34.26,561735.0,26.254,26.2617,26.1928,26.2158,561735.0
2016-04-04 14:30:00,34.26,34.31,34.25,34.28,433249.0,26.2158,26.254,26.2081,26.2311,433249.0
2016-04-04 15:00:00,34.27,34.3,34.24,34.25,543429.0,26.2234,26.2464,26.2005,26.2081,543429.0
2016-04-04 15:30:00,34.26,34.27,34.2,34.23,1023939.0,26.2158,26.2234,26.1698,26.1928,1023939.0
2016-04-05 09:30:00,33.79,33.83,33.61,33.66,3191738.0,25.8561,25.8867,25.7184,25.7566,3191738.0
2016-04-05 10:00:00,33.66,33.82,33.65,33.81,2993615.0,25.7566,25.8791,25.749,25.8714,2993615.0
2016-04-05 10:30:00,33.81,33.83,33.71,33.72,899990.0,25.8714,25.8867,25.7949,25.8026,899990.0
2016-04-05 11:00:00,33.73,33.86,33.71,33.83,590249.0,25.8102,25.9097,25.7949,25.8867,590249.0
2016-04-05 11:30:00,33.83,33.87,33.78,33.79,523688.0,25.8867,25.9173,25.8485,25.8561,523688.0
2016-04-05 12:00:00,33.78,33.81,33.69,33.69,619584.0,25.8485,25.8714,25.7796,25.7796,619584.0
2016-04-05 12:30:00,33.69,33.75,33.66,33.66,574861.0,25.7796,25.8255,25.7566,25.7566,574861.0
2016-04-05 13:00:00,33.66,33.76,33.64,33.76,346197.0,25.7566,25.8332,25.7413,25.8332,346197.0
2016-04-05 13:30:00,33.75,33.76,33.69,33.73,292904.0,25.8255,25.8332,25.7796,25.8102,292904.0
2016-04-05 14:00:00,33.73,33.75,33.68,33.72,716308.0,25.8102,25.8255,25.7719,25.8026,716308.0
2016-04-05 14:30:00,33.73,33.77,33.7,33.74,1188119.0,25.8102,25.8408,25.7872,25.8179,1188119.0
2016-04-05 15:00:00,33.74,33.76,33.65,33.66,1299843.0,25.8179,25.8332,25.749,25.7566,1299843.0
2016-04-05 15:30:00,33.66,33.68,33.53,33.58,2691099.0,25.7566,25.7719,25.6572,25.6954,2691099.0
2016-04-06 09:30:00,33.53,33.58,33.48,33.51,1627685.0,25.6572,25.6954,25.6189,25.6419,1627685.0
2016-04-06 10:00:00,33.5,33.54,33.41,33.44,631003.0,25.6342,25.6648,25.5653,25.5883,631003.0
2016-04-06 10:30:00,33.44,33.63,33.39,33.63,837457.0,25.5883,25.7337,25.55,25.7337,837457.0
2016-04-06 11:00:00,33.63,33.71,33.63,33.71,670115.0,25.7337,25.7949,25.7337,25.7949,670115.0
2016-04-06 11:30:00,33.7,33.87,33.7,33.85,707254.0,25.7872,25.9173,25.7872,25.902,707254.0
2016-04-06 12:00:00,33.85,33.87,33.76,33.79,651021.0,25.902,25.9173,25.8332,25.8561,651021.0
2016-04-06 12:30:00,33.79,33.83,33.78,33.79,423323.0,25.8561,25.8867,25.8485,25.8561,423323.0
2016-04-06 13:00:00,33.79,33.84,33.78,33.82,307979.0,25.8561,25.8944,25.8485,25.8791,307979.0
2016-04-06 13:30:00,33.81,33.87,33.81,33.84,280446.0,25.8714,25.9173,25.8714,25.8944,280446.0
2016-04-06 14:00:00,33.84,33.85,33.69,33.77,1482129.0,25.8944,25.902,25.7796,25.8408,1482129.0
2016-04-06 14:30:00,33.77,33.82,33.71,33.8,1007937.0,25.8408,25.8791,25.7949,25.8638,1007937.0
2016-04-06 15:00:00,33.81,33.91,33.79,33.88,653044.0,25.8714,25.9479,25.8561,25.925,653044.0
2016-04-06 15:30:00,33.88,34.0,33.87,33.99,1349342.0,25.925,26.0168,25.9173,26.0092,1349342.0
2016-04-07 09:30:00,33.54,33.59,33.48,33.54,2180810.0,25.6648,25.7031,25.6189,25.6648,2180810.0
2016-04-07 10:00:00,33.54,33.58,33.43,33.44,867590.0,25.6648,25.6954,25.5806,25.5883,867590.0
2016-04-07 10:30:00,33.43,33.47,33.41,33.44,791347.0,25.5806,25.6113,25.5653,25.5883,791347.0
2016-04-07 11:00:00,33.44,33.44,33.32,33.42,1063567.0,25.5883,25.5883,25.4965,25.573,1063567.0
2016-04-07 11:30:00,33.42,33.46,33.39,33.4,460104.0,25.573,25.6036,25.55,25.5577,460104.0
2016-04-07 12:00:00,33.39,33.44,33.36,33.4,461053.0,25.55,25.5883,25.5271,25.5577,461053.0
2016-04-07 12:30:00,33.39,33.43,33.36,33.41,457691.0,25.55,25.5806,25.5271,25.5653,457691.0
2016-04-07 13:00:00,33.4,33.46,33.39,33.44,297356.0,25.5577,25.6036,25.55,25.5883,297356.0
2016-04-07 13:30:00,33.44,33.46,33.33,33.34,633847.0,25.5883,25.6036,25.5041,25.5118,633847.0
2016-04-07 14:00:00,33.34,33.34,33.22,33.3,628306.0,25.5118,25.5118,25.42,25.4812,628306.0
2016-04-07 14:30:00,33.3,33.32,33.21,33.22,544124.0,25.4812,25.4965,25.4123,25.42,544124.0
2016-04-07 15:00:00,33.22,33.32,33.2,33.3,715525.0,25.42,25.4965,25.4046,25.4812,715525.0
2016-04-07 15:30:00,33.3,33.35,33.26,33.31,1545257.0,25.4812,25.5194,25.4506,25.4888,1545257.0
2016-04-08 09:30:00,33.97,34.03,33.94,34.01,2145936.0,25.9939,26.0398,25.9709,26.0245,2145936.0
2016-04-08 10:00:00,34.01,34.07,33.99,34.02,921040.0,26.0245,26.0704,26.0092,26.0321,921040.0
2016-04-08 10:30:00,34.02,34.06,34.0,34.0,916503.0,26.0321,26.0627,26.0168,26.0168,916503.0
2016-04-08 11:00:00,34.01,34.02,33.93,33.96,1502362.0,26.0245,26.0321,25.9632,25.9862,1502362.0
2016-04-08 11:30:00,33.96,33.97,33.83,33.88,1349748.0,25.9862,25.9939,25.8867,25.925,1349748.0
2016-04-08 12:00:00,33.87,33.88,33.82,33.83,593246.0,25.9173,25.925,25.8791,25.8867,593246.0
2016-04-08 12:30:00,33.82,33.93,33.82,33.91,1531918.0,25.8791,25.9632,25.8791,25.9479,1531918.0
2016-04-08 13:00:00,33.91,33.91,33.83,33.84,1041718.0,25.9479,25.9479,25.8867,25.8944,1041718.0
2016-04-08 13:30:00,33.83,33.89,33.82,33.89,611066.0,25.8867,25.9326,25.8791,25.9326,611066.0
2016-04-08 14:00:00,33.89,33.91,33.86,33.9,358917.0,25.9326,25.9479,25.9097,25.9403,358917.0
2016-04-08 14:30:00,33.9,33.9,33.82,33.85,535282.0,25.9403,25.9403,25.8791,25.902,535282.0
2016-04-08 15:00:00,33.84,33.85,33.78,33.82,688821.0,25.8944,25.902,25.8485,25.8791,688821.0
2016-04-08 15:30:00,33.81,33.88,33.78,33.87,834055.0,25.8714,25.925,25.8485,25.9173,834055.0
2016-04-11 09:30:00,34.37,34.55,34.37,34.53,3240374.0,26.2999,26.4377,26.2999,26.4224,3240374.0
2016-04-11 10:00:00,34.54,34.59,34.51,34.51,1252563.0,26.43,26.4683,26.4071,26.4071,1252563.0
2016-04-11 10:30:00,34.52,34.55,34.4,34.41,1939973.0,26.4147,26.4377,26.3229,26.3305,1939973.0
2016-04-11 11:00:00,34.4,34.49,34.38,34.47,630819.0,26.3229,26.3918,26.3076,26.3765,630819.0
2016-04-11 11:30:00,34.47,34.47,34.39,34.45,549730.0,26.3765,26.3765,26.3152,26.3611,549730.0
2016-04-11 12:00:00,34.45,34.49,34.43,34.46,339258.0,26.3611,26.3918,26.3458,26.3688,339258.0
2016-04-11 12:30:00,34.47,34.48,34.42,34.46,446423.0,26.3765,26.3841,26.3382,26.3688,446423.0
2016-04-11 13:00:00,34.45,34.52,34.44,34.47,766264.0,26.3611,26.4147,26.3535,26.3765,766264.0
2016-04-11 13:30:00,34.47,34.49,34.42,34.46,514893.0,26.3765,26.3918,26.3382,26.3688,514893.0
2016-04-11 14:00:00,34.47,34.5,34.43,34.47,599331.0,26.3765,26.3994,26.3458,26.3765,599331.0
2016-04-11 14:30:00,34.46,34.51,34.43,34.49,563029.0,26.3688,26.4071,26.3458,26.3918,563029.0
2016-04-11 15:00:00,34.48,34.5,34.38,34.38,548542.0,26.3841,26.3994,26.3076,26.3076,548542.0
2016-04-11 15:30:00,34.38,34.4,34.3,34.34,1319476.0,26.3076,26.3229,26.2464,26.277,1319476.0
2016-04-12 09:30:00,34.49,34.57,34.46,34.49,1359882.0,26.3918,26.453,26.3688,26.3918,1359882.0
2016-04-12 10:00:00,34.49,34.51,34.31,34.34,1325635.0,26.3918,26.4071,26.254,26.277,1325635.0
2016-04-12 10:30:00,34.33,34.57,34.33,34.56,1105605.0,26.2693,26.453,26.2693,26.4453,1105605.0
2016-04-12 11:00:00,34.55,34.7,34.52,34.66,878798.0,26.4377,26.5524,26.4147,26.5218,878798.0
2016-04-12 11:30:00,34.67,34.7,34.63,34.64,647346.0,26.5295,26.5524,26.4989,26.5065,647346.0
2016-04-12 12:00:00,34.65,34.71,34.61,34.7,403553.0,26.5142,26.5601,26.4836,26.5524,403553.0
2016-04-12 12:30:00,34.7,34.79,34.7,34.76,592576.0,26.5524,26.6213,26.5524,26.5984,592576.0
2016-04-12 13:00:00,34.76,34.8,34.75,34.78,892009.0,26.5984,26.629,26.5907,26.6137,892009.0
2016-04-12 13:30:00,34.79,34.83,34.75,34.8,540794.0,26.6213,26.6519,26.5907,26.629,540794.0
2016-04-12 14:00:00,34.8,34.9,34.79,34.87,1173693.0,26.629,26.7055,26.6213,26.6825,1173693.0
2016-04-12 14:30:00,34.87,34.94,34.86,34.89,1770590.0,26.6825,26.7361,26.6749,26.6978,1770590.0
2016-04-12 15:00:00,34.9,34.96,34.89,34.93,1372260.0,26.7055,26.7514,26.6978,26.7284,1372260.0
2016-04-12 15:30:00,34.93,34.99,34.82,34.86,2757921.0,26.7284,26.7744,26.6443,26.6749,2757921.0
2016-04-13 09:30:00,35.37,35.49,35.34,35.36,2710696.0,27.0651,27.157,27.0422,27.0575,2710696.0
2016-04-13 10:00:00,35.36,35.43,35.34,35.41,2143636.0,27.0575,27.111,27.0422,27.0957,2143636.0
2016-04-13 10:30:00,35.41,35.48,35.31,35.39,2690712.0,27.0957,27.1493,27.0192,27.0804,2690712.0
2016-04-13 11:00:00,35.39,35.44,35.38,35.42,1330406.0,27.0804,27.1187,27.0728,27.1034,1330406.0
2016-04-13 11:30:00,35.43,35.48,35.42,35.45,1359902.0,27.111,27.1493,27.1034,27.1263,1359902.0
2016-04-13 12:00:00,35.45,35.45,35.34,35.36,1004113.0,27.1263,27.1263,27.0422,27.0575,1004113.0
2016-04-13 12:30:00,35.36,35.37,35.31,35.34,560052.0,27.0575,27.0651,27.0192,27.0422,560052.0
2016-04-13 13:00:00,35.34,35.37,35.28,35.37,2401981.0,27.0422,27.0651,26.9963,27.0651,2401981.0
2016-04-13 13:30:00,35.36,35.44,35.34,35.43,603633.0,27.0575,27.1187,27.0422,27.111,603633.0
2016-04-13 14:00:00,35.43,35.48,35.4,35.4,555403.0,27.111,27.1493,27.0881,27.0881,555403.0
2016-04-13 14:30:00,35.4,35.47,35.4,35.45,1003734.0,27.0881,27.1417,27.0881,27.1263,1003734.0
2016-04-13 15:00:00,35.45,35.47,35.42,35.43,607042.0,27.1263,27.1417,27.1034,27.111,607042.0
2016-04-13 15:30:00,35.43,35.51,35.41,35.5,2361663.0,27.111,27.1723,27.0957,27.1646,2361663.0
2016-04-14 09:30:00,35.42,35.43,35.25,35.27,2334475.0,27.1034,27.111,26.9733,26.9886,2334475.0
2016-04-14 10:00:00,35.28,35.38,35.27,35.36,931356.0,26.9963,27.0728,26.9886,27.0575,931356.0
2016-04-14 10:30:00,35.36,35.38,35.3,35.35,796528.0,27.0575,27.0728,27.0116,27.0498,796528.0
2016-04-14 11:00:00,35.35,35.39,35.32,35.37,819289.0,27.0498,27.0804,27.0269,27.0651,819289.0
2016-04-14 11:30:00,35.37,35.39,35.35,35.38,566501.0,27.0651,27.0804,27.0498,27.0728,566501.0
2016-04-14 12:00:00,35.38,35.38,35.32,35.33,438553.0,27.0728,27.0728,27.0269,27.0345,438553.0
2016-04-14 12:30:00,35.34,35.34,35.28,35.33,614482.0,27.0422,27.0422,26.9963,27.0345,614482.0
2016-04-14 13:00:00,35.33,35.35,35.3,35.31,487411.0,27.0345,27.0498,27.0116,27.0192,487411.0
2016-04-14 13:30:00,35.31,35.34,35.28,35.29,383343.0,27.0192,27.0422,26.9963,27.0039,383343.0
2016-04-14 14:00:00,35.29,35.37,35.26,35.34,668950.0,27.0039,27.0651,26.981,27.0422,668950.0
2016-04-14 14:30:00,35.34,35.34,35.3,35.31,666033.0,27.0422,27.0422,27.0116,27.0192,666033.0
2016-04-14 15:00:00,35.32,35.34,35.3,35.31,1029516.0,27.0269,27.0422,27.0116,27.0192,1029516.0
2016-04-14 15:30:00,35.32,35.35,35.3,35.31,2308749.0,27.0269,27.0498,27.0116,27.0192,2308749.0
2016-04-15 09:30:00,35.22,35.31,35.18,35.22,2427727.0,26.9504,27.0192,26.9197,26.9504,2427727.0
2016-04-15 10:00:00,35.22,35.24,35.15,35.18,1394664.0,26.9504,26.9657,26.8968,26.9197,1394664.0
2016-04-15 10:30:00,35.18,35.25,35.16,35.18,669400.0,26.9197,26.9733,26.9044,26.9197,669400.0
2016-04-15 11:00:00,35.18,35.26,35.16,35.23,2007896.0,26.9197,26.981,26.9044,26.958,2007896.0
2016-04-15 11:30:00,35.23,35.27,35.22,35.26,426120.0,26.958,26.9886,26.9504,26.981,426120.0
2016-04-15 12:00:00,35.27,35.27,35.22,35.23,556250.0,26.9886,26.9886,26.9504,26.958,556250.0
2016-04-15 12:30:00,35.22,35.25,35.2,35.21,814204.0,26.9504,26.9733,26.935,26.9427,814204.0
2016-04-15 13:00:00,35.2,35.22,35.17,35.18,790297.0,26.935,26.9504,26.9121,26.9197,790297.0
2016-04-15 13:30:00,35.17,35.19,35.13,35.16,886738.0,26.9121,26.9274,26.8815,26.9044,886738.0
2016-04-15 14:00:00,35.16,35.17,35.08,35.14,860954.0,26.9044,26.9121,26.8432,26.8891,860954.0
2016-04-15 14:30:00,35.15,35.18,35.14,35.18,729473.0,26.8968,26.9197,26.8891,26.9197,729473.0
2016-04-15 15:00:00,35.18,35.18,35.15,35.16,699766.0,26.9197,26.9197,26.8968,26.9044,699766.0
2016-04-15 15:30:00,35.16,35.17,35.09,35.1,1485222.0,26.9044,26.9121,26.8509,26.8585,1485222.0
2016-04-18 09:30:00,34.95,35.06,34.89,35.02,4899309.0,26.7437,26.8279,26.6978,26.7973,4899309.0
2016-04-18 10:00:00,35.02,35.25,35.01,35.25,1244249.0,26.7973,26.9733,26.7897,26.9733,1244249.0
2016-04-18 10:30:00,35.25,35.29,35.2,35.25,1274048.0,26.9733,27.0039,26.935,26.9733,1274048.0
2016-04-18 11:00:00,35.24,35.3,35.22,35.27,566297.0,26.9657,27.0116,26.9504,26.9886,566297.0
2016-04-18 11:30:00,35.27,35.33,35.26,35.29,837129.0,26.9886,27.0345,26.981,27.0039,837129.0
2016-04-18 12:00:00,35.29,35.39,35.28,35.39,472903.0,27.0039,27.0804,26.9963,27.0804,472903.0
2016-04-18 12:30:00,35.39,35.43,35.33,35.36,488980.0,27.0804,27.111,27.0345,27.0575,488980.0
2016-04-18 13:00:00,35.36,35.38,35.29,35.31,635098.0,27.0575,27.0728,27.0039,27.0192,635098.0
2016-04-18 13:30:00,35.32,35.34,35.27,35.31,615509.0,27.0269,27.0422,26.9886,27.0192,615509.0
2016-04-18 14:00:00,35.32,35.32,35.27,35.29,821623.0,27.0269,27.0269,26.9886,27.0039,821623.0
2016-04-18 14:30:00,35.29,35.35,35.28,35.31,473408.0,27.0039,27.0498,26.9963,27.0192,473408.0
2016-04-18 15:00:00,35.32,35.32,35.27,35.29,413219.0,27.0269,27.0269,26.9886,27.0039,413219.0
2016-04-18 15:30:00,35.28,35.29,35.22,35.23,1277451.0,26.9963,27.0039,26.9504,26.958,1277451.0
2016-04-19 09:30:00,35.52,35.72,35.49,35.71,2292814.0,27.1799,27.333,27.157,27.3253,2292814.0
2016-04-19 10:00:00,35.71,35.77,35.7,35.73,1229591.0,27.3253,27.3712,27.3176,27.3406,1229591.0
2016-04-19 10:30:00,35.73,35.78,35.7,35.78,1255312.0,27.3406,27.3789,27.3176,27.3789,1255312.0
2016-04-19 11:00:00,35.78,35.81,35.75,35.77,1901187.0,27.3789,27.4018,27.3559,27.3712,1901187.0
2016-04-19 11:30:00,35.77,35.8,35.66,35.67,841433.0,27.3712,27.3942,27.287,27.2947,841433.0
2016-04-19 12:00:00,35.67,35.68,35.55,35.61,574906.0,27.2947,27.3023,27.2029,27.2488,574906.0
2016-04-19 12:30:00,35.61,35.63,35.53,35.63,431714.0,27.2488,27.2641,27.1876,27.2641,431714.0
2016-04-19 13:00:00,35.63,35.68,35.62,35.63,723715.0,27.2641,27.3023,27.2564,27.2641,723715.0
2016-04-19 13:30:00,35.63,35.67,35.59,35.67,339684.0,27.2641,27.2947,27.2335,27.2947,339684.0
2016-04-19 14:00:00,35.67,35.74,35.67,35.7,750731.0,27.2947,27.3483,27.2947,27.3176,750731.0
2016-04-19 14:30:00,35.7,35.74,35.68,35.71,383095.0,27.3176,27.3483,27.3023,27.3253,383095.0
2016-04-19 15:00:00,35.7,35.77,35.69,35.77,709122.0,27.3176,27.3712,27.31,27.3712,709122.0
2016-04-19 15:30:00,35.77,35.83,35.76,35.78,1994671.0,27.3712,27.4171,27.3636,27.3789,1994671.0
2016-04-20 09:30:00,35.43,35.44,35.35,35.39,1487181.0,27.111,27.1187,27.0498,27.0804,1487181.0
2016-04-20 10:00:00,35.39,35.41,35.31,35.32,1177044.0,27.0804,27.0957,27.0192,27.0269,1177044.0
2016-04-20 10:30:00,35.32,35.38,35.3,35.38,771305.0,27.0269,27.0728,27.0116,27.0728,771305.0
2016-04-20 11:00:00,35.38,35.54,35.37,35.53,811771.0,27.0728,27.1952,27.0651,27.1876,811771.0
2016-04-20 11:30:00,35.52,35.56,35.49,35.52,619021.0,27.1799,27.2105,27.157,27.1799,619021.0
2016-04-20 12:00:00,35.52,35.54,35.49,35.51,453026.0,27.1799,27.1952,27.157,27.1723,453026.0
2016-04-20 12:30:00,35.52,35.59,35.5,35.56,862015.0,27.1799,27.2335,27.1646,27.2105,862015.0
2016-04-20 13:00:00,35.57,35.61,35.55,35.59,404636.0,27.2182,27.2488,27.2029,27.2335,404636.0
2016-04-20 13:30:00,35.59,35.65,35.58,35.62,1292280.0,27.2335,27.2794,27.2258,27.2564,1292280.0
2016-04-20 14:00:00,35.62,35.72,35.62,35.7,632768.0,27.2564,27.333,27.2564,27.3176,632768.0
2016-04-20 14:30:00,35.71,35.72,35.68,35.72,592280.0,27.3253,27.333,27.3023,27.333,592280.0
2016-04-20 15:00:00,35.71,35.74,35.61,35.62,746854.0,27.3253,27.3483,27.2488,27.2564,746854.0
2016-04-20 15:30:00,35.62,35.62,35.52,35.55,1095383.0,27.2564,27.2564,27.1799,27.2029,1095383.0
2016-04-21 09:30:00,35.45,35.45,35.14,35.14,2932904.0,27.1263,27.1263,26.8891,26.8891,2932904.0
2016-04-21 10:00:00,35.14,35.27,35.12,35.2,1544001.0,26.8891,26.9886,26.8738,26.935,1544001.0
2016-04-21 10:30:00,35.2,35.35,35.18,35.33,1284576.0,26.935,27.0498,26.9197,27.0345,1284576.0
2016-04-21 11:00:00,35.33,35.38,35.29,35.36,642028.0,27.0345,27.0728,27.0039,27.0575,642028.0
2016-04-21 11:30:00,35.36,35.37,35.24,35.29,566613.0,27.0575,27.0651,26.9657,27.0039,566613.0
2016-04-21 12:00:00,35.28,35.3,35.22,35.28,328001.0,26.9963,27.0116,26.9504,26.9963,328001.0
2016-04-21 12:30:00,35.28,35.3,35.23,35.26,393193.0,26.9963,27.0116,26.958,26.981,393193.0
2016-04-21 13:00:00,35.26,35.28,35.18,35.19,1550345.0,26.981,26.9963,26.9197,26.9274,1550345.0
2016-04-21 13:30:00,35.19,35.2,35.15,35.17,1141054.0,26.9274,26.935,26.8968,26.9121,1141054.0
2016-04-21 14:00:00,35.16,35.19,35.13,35.14,527245.0,26.9044,26.9274,26.8815,26.8891,527245.0
2016-04-21 14:30:00,35.14,35.16,35.09,35.12,977357.0,26.8891,26.9044,26.8509,26.8738,977357.0
2016-04-21 15:00:00,35.13,35.17,35.08,35.09,551142.0,26.8815,26.9121,26.8432,26.8509,551142.0
2016-04-21 15:30:00,35.09,35.15,35.07,35.15,1547425.0,26.8509,26.8968,26.8356,26.8968,1547425.0
2016-04-22 09:30:00,35.11,35.25,35.06,35.25,2133331.0,26.8662,26.9733,26.8279,26.9733,2133331.0
2016-04-22 10:00:00,35.25,35.31,35.22,35.24,1287893.0,26.9733,27.0192,26.9504,26.9657,1287893.0
2016-04-22 10:30:00,35.24,35.27,35.06,35.07,847965.0,26.9657,26.9886,26.8279,26.8356,847965.0
2016-04-22 11:00:00,35.08,35.12,35.0,35.04,1508495.0,26.8432,26.8738,26.782,26.8126,1508495.0
2016-04-22 11:30:00,35.04,35.09,35.03,35.06,1647546.0,26.8126,26.8509,26.805,26.8279,1647546.0
2016-04-22 12:00:00,35.07,35.07,34.95,34.95,541876.0,26.8356,26.8356,26.7437,26.7437,541876.0
2016-04-22 12:30:00,34.95,35.01,34.95,34.96,473393.0,26.7437,26.7897,26.7437,26.7514,473393.0
2016-04-22 13:00:00,34.96,35.03,34.96,34.97,473655.0,26.7514,26.805,26.7514,26.7591,473655.0
2016-04-22 13:30:00,34.97,35.08,34.96,35.05,514229.0,26.7591,26.8432,26.7514,26.8203,514229.0
2016-04-22 14:00:00,35.05,35.1,35.03,35.08,1272368.0,26.8203,26.8585,26.805,26.8432,1272368.0
2016-04-22 14:30:00,35.08,35.09,35.05,35.07,358371.0,26.8432,26.8509,26.8203,26.8356,358371.0
2016-04-22 15:00:00,35.07,35.07,35.02,35.05,572062.0,26.8356,26.8356,26.7973,26.8203,572062.0
2016-04-22 15:30:00,35.04,35.05,35.0,35.01,1172329.0,26.8126,26.8203,26.782,26.7897,1172329.0
2016-04-25 09:30:00,34.93,34.97,34.82,34.85,1131477.0,26.7284,26.7591,26.6443,26.6672,1131477.0
2016-04-25 10:00:00,34.85,34.9,34.72,34.73,4027890.0,26.6672,26.7055,26.5678,26.5754,4027890.0
2016-04-25 10:30:00,34.73,34.78,34.71,34.78,2849037.0,26.5754,26.6137,26.5601,26.6137,2849037.0
2016-04-25 11:00:00,34.78,34.82,34.73,34.81,631592.0,26.6137,26.6443,26.5754,26.6366,631592.0
2016-04-25 11:30:00,34.81,34.82,34.74,34.76,612423.0,26.6366,26.6443,26.5831,26.5984,612423.0
2016-04-25 12:00:00,34.76,34.78,34.74,34.78,302545.0,26.5984,26.6137,26.5831,26.6137,302545.0
2016-04-25 12:30:00,34.79,34.87,34.76,34.85,400457.0,26.6213,26.6825,26.5984,26.6672,400457.0
2016-04-25 13:00:00,34.85,34.88,34.82,34.86,318130.0,26.6672,26.6902,26.6443,26.6749,318130.0
2016-04-25 13:30:00,34.86,34.86,34.78,34.79,316467.0,26.6749,26.6749,26.6137,26.6213,316467.0
2016-04-25 14:00:00,34.79,34.82,34.74,34.77,347888.0,26.6213,26.6443,26.5831,26.606,347888.0
2016-04-25 14:30:00,34.78,34.8,34.76,34.79,371414.0,26.6137,26.629,26.5984,26.6213,371414.0
2016-04-25 15:00:00,34.78,34.79,34.7,34.71,548467.0,26.6137,26.6213,26.5524,26.5601,548467.0
2016-04-25 15:30:00,34.71,34.75,34.7,34.75,1425350.0,26.5601,26.5907,26.5524,26.5907,1425350.0
2016-04-26 09:30:00,35.03,35.05,34.91,35.04,1443102.0,26.805,26.8203,26.7131,26.8126,1443102.0
2016-04-26 10:00:00,35.04,35.08,34.94,34.96,1178072.0,26.8126,26.8432,26.7361,26.7514,1178072.0
2016-04-26 10:30:00,34.95,34.99,34.93,34.95,936640.0,26.7437,26.7744,26.7284,26.7437,936640.0
2016-04-26 11:00:00,34.95,35.04,34.93,35.03,799007.0,26.7437,26.8126,26.7284,26.805,799007.0
2016-04-26 11:30:00,35.03,35.08,35.01,35.07,363579.0,26.805,26.8432,26.7897,26.8356,363579.0
2016-04-26 12:00:00,35.07,35.09,35.03,35.05,374887.0,26.8356,26.8509,26.805,26.8203,374887.0
2016-04-26 12:30:00,35.06,35.07,34.99,35.0,356598.0,26.8279,26.8356,26.7744,26.782,356598.0
2016-04-26 13:00:00,34.99,35.02,34.97,35.01,251842.0,26.7744,26.7973,26.7591,26.7897,251842.0
2016-04-26 13:30:00,35.01,35.03,34.99,35.01,262074.0,26.7897,26.805,26.7744,26.7897,262074.0
2016-04-26 14:00:00,35.02,35.06,34.98,35.02,487297.0,26.7973,26.8279,26.7667,26.7973,487297.0
2016-04-26 14:30:00,35.01,35.07,35.0,35.04,354691.0,26.7897,26.8356,26.782,26.8126,354691.0
2016-04-26 15:00:00,35.04,35.08,35.03,35.07,352500.0,26.8126,26.8432,26.805,26.8356,352500.0
2016-04-26 15:30:00,35.07,35.15,35.06,35.15,1033387.0,26.8356,26.8968,26.8279,26.8968,1033387.0
2016-04-27 09:30:00,35.05,35.17,35.04,35.14,2532025.0,26.8203,26.9121,26.8126,26.8891,2532025.0
2016-04-27 10:00:00,35.14,35.16,35.11,35.12,898567.0,26.8891,26.9044,26.8662,26.8738,898567.0
2016-04-27 10:30:00,35.13,35.13,34.95,34.96,898800.0,26.8815,26.8815,26.7437,26.7514,898800.0
2016-04-27 11:00:00,34.95,35.06,34.93,35.05,442674.0,26.7437,26.8279,26.7284,26.8203,442674.0
2016-04-27 11:30:00,35.05,35.11,35.05,35.11,1258181.0,26.8203,26.8662,26.8203,26.8662,1258181.0
2016-04-27 12:00:00,35.11,35.15,35.09,35.14,1095427.0,26.8662,26.8968,26.8509,26.8891,1095427.0
2016-04-27 12:30:00,35.14,35.15,35.11,35.14,629229.0,26.8891,26.8968,26.8662,26.8891,629229.0
2016-04-27 13:00:00,35.13,35.16,35.11,35.14,625098.0,26.8815,26.9044,26.8662,26.8891,625098.0
2016-04-27 13:30:00,35.14,35.25,35.14,35.2,879312.0,26.8891,26.9733,26.8891,26.935,879312.0
2016-04-27 14:00:00,35.21,35.39,34.93,35.3,3930513.0,26.9427,27.0804,26.7284,27.0116,3930513.0
2016-04-27 14:30:00,35.3,35.33,35.25,35.32,1030430.0,27.0116,27.0345,26.9733,27.0269,1030430.0
2016-04-27 15:00:00,35.32,35.42,35.31,35.41,1551073.0,27.0269,27.1034,27.0192,27.0957,1551073.0
2016-04-27 15:30:00,35.41,35.45,35.35,35.37,1897990.0,27.0957,27.1263,27.0498,27.0651,1897990.0
2016-04-28 09:30:00,35.05,35.14,34.95,35.14,1951415.0,26.8203,26.8891,26.7437,26.8891,1951415.0
2016-04-28 10:00:00,35.13,35.17,35.08,35.1,858372.0,26.8815,26.9121,26.8432,26.8585,858372.0
2016-04-28 10:30:00,35.1,35.23,35.09,35.23,682135.0,26.8585,26.958,26.8509,26.958,682135.0
2016-04-28 11:00:00,35.23,35.33,35.23,35.3,997362.0,26.958,27.0345,26.958,27.0116,997362.0
2016-04-28 11:30:00,35.3,35.34,35.26,35.27,497850.0,27.0116,27.0422,26.981,26.9886,497850.0
2016-04-28 12:00:00,35.28,35.3,35.21,35.22,211222.0,26.9963,27.0116,26.9427,26.9504,211222.0
2016-04-28 12:30:00,35.23,35.29,35.2,35.27,299746.0,26.958,27.0039,26.935,26.9886,299746.0
2016-04-28 13:00:00,35.27,35.28,35.21,35.26,1087286.0,26.9886,26.9963,26.9427,26.981,1087286.0
2016-04-28 13:30:00,35.26,35.33,35.25,35.32,2351534.0,26.981,27.0345,26.9733,27.0269,2351534.0
2016-04-28 14:00:00,35.32,35.33,35.27,35.3,562753.0,27.0269,27.0345,26.9886,27.0116,562753.0
2016-04-28 14:30:00,35.3,35.31,35.22,35.23,414857.0,27.0116,27.0192,26.9504,26.958,414857.0
2016-04-28 15:00:00,35.24,35.24,34.96,34.97,937222.0,26.9657,26.9657,26.7514,26.7591,937222.0
2016-04-28 15:30:00,34.97,35.05,34.96,35.01,1702221.0,26.7591,26.8203,26.7514,26.7897,1702221.0
2016-04-29 09:30:00,35.0,35.1,34.84,34.84,2178923.0,26.782,26.8585,26.6596,26.6596,2178923.0
2016-04-29 10:00:00,34.84,34.93,34.76,34.9,1635413.0,26.6596,26.7284,26.5984,26.7055,1635413.0
2016-04-29 10:30:00,34.9,35.01,34.87,34.9,914848.0,26.7055,26.7897,26.6825,26.7055,914848.0
2016-04-29 11:00:00,34.9,34.96,34.81,34.81,1146187.0,26.7055,26.7514,26.6366,26.6366,1146187.0
2016-04-29 11:30:00,34.81,34.82,34.7,34.79,682915.0,26.6366,26.6443,26.5524,26.6213,682915.0
2016-04-29 12:00:00,34.79,34.85,34.76,34.81,710584.0,26.6213,26.6672,26.5984,26.6366,710584.0
2016-04-29 12:30:00,34.82,34.88,34.79,34.82,556370.0,26.6443,26.6902,26.6213,26.6443,556370.0
2016-04-29 13:00:00,34.81,34.89,34.8,34.84,566272.0,26.6366,26.6978,26.629,26.6596,566272.0
2016-04-29 13:30:00,34.84,34.85,34.72,34.72,1008464.0,26.6596,26.6672,26.5678,26.5678,1008464.0
2016-04-29 14:00:00,34.73,34.76,34.65,34.73,913823.0,26.5754,26.5984,26.5142,26.5754,913823.0
2016-04-29 14:30:00,34.73,34.78,34.7,34.73,546766.0,26.5754,26.6137,26.5524,26.5754,546766.0
2016-04-29 15:00:00,34.73,34.87,34.72,34.83,1200518.0,26.5754,26.6825,26.5678,26.6519,1200518.0
2016-04-29 15:30:00,34.84,34.99,34.83,34.93,3083120.0,26.6596,26.7744,26.6519,26.7284,3083120.0
2016-05-02 09:30:00,34.92,34.93,34.69,34.73,2595085.0,26.7208,26.7284,26.5448,26.5754,2595085.0
2016-05-02 10:00:00,34.73,34.79,34.66,34.76,1325413.0,26.5754,26.6213,26.5218,26.5984,1325413.0
2016-05-02 10:30:00,34.76,34.8,34.72,34.76,1058167.0,26.5984,26.629,26.5678,26.5984,1058167.0
2016-05-02 11:00:00,34.77,34.88,34.76,34.82,1291312.0,26.606,26.6902,26.5984,26.6443,1291312.0
2016-05-02 11:30:00,34.82,34.84,34.72,34.74,671478.0,26.6443,26.6596,26.5678,26.5831,671478.0
2016-05-02 12:00:00,34.73,34.76,34.66,34.67,573361.0,26.5754,26.5984,26.5218,26.5295,573361.0
2016-05-02 12:30:00,34.67,34.76,34.67,34.76,383325.0,26.5295,26.5984,26.5295,26.5984,383325.0
2016-05-02 13:00:00,34.76,34.81,34.73,34.8,803316.0,26.5984,26.6366,26.5754,26.629,803316.0
2016-05-02 13:30:00,34.8,34.82,34.73,34.74,497861.0,26.629,26.6443,26.5754,26.5831,497861.0
2016-05-02 14:00:00,34.74,34.83,34.74,34.79,631186.0,26.5831,26.6519,26.5831,26.6213,631186.0
2016-05-02 14:30:00,34.8,34.84,34.79,34.82,789511.0,26.629,26.6596,26.6213,26.6443,789511.0
2016-05-02 15:00:00,34.83,34.85,34.8,34.82,743954.0,26.6519,26.6672,26.629,26.6443,743954.0
2016-05-02 15:30:00,34.82,34.89,34.79,34.83,1762334.0,26.6443,26.6978,26.6213,26.6519,1762334.0
2016-05-03 09:30:00,34.23,34.3,34.02,34.03,3815526.0,26.1928,26.2464,26.0321,26.0398,3815526.0
2016-05-03 10:00:00,34.04,34.04,33.88,33.98,2110662.0,26.0474,26.0474,25.925,26.0015,2110662.0
2016-05-03 10:30:00,33.98,34.02,33.91,33.94,1295217.0,26.0015,26.0321,25.9479,25.9709,1295217.0
2016-05-03 11:00:00,33.94,33.98,33.92,33.97,762967.0,25.9709,26.0015,25.9556,25.9939,762967.0
2016-05-03 11:30:00,33.96,34.08,33.95,34.05,931746.0,25.9862,26.078,25.9785,26.0551,931746.0
2016-05-03 12:00:00,34.04,34.07,33.95,33.99,561336.0,26.0474,26.0704,25.9785,26.0092,561336.0
2016-05-03 12:30:00,33.98,34.06,33.98,34.02,340468.0,26.0015,26.0627,26.0015,26.0321,340468.0
2016-05-03 13:00:00,34.02,34.07,33.99,34.07,447013.0,26.0321,26.0704,26.0092,26.0704,447013.0
2016-05-03 13:30:00,34.07,34.12,34.05,34.05,737192.0,26.0704,26.1086,26.0551,26.0551,737192.0
2016-05-03 14:00:00,34.05,34.06,33.95,33.99,1002610.0,26.0551,26.0627,25.9785,26.0092,1002610.0
2016-05-03 14:30:00,33.99,34.03,33.92,33.95,721733.0,26.0092,26.0398,25.9556,25.9785,721733.0
2016-05-03 15:00:00,33.95,33.97,33.89,33.91,637170.0,25.9785,25.9939,25.9326,25.9479,637170.0
2016-05-03 15:30:00,33.91,33.93,33.85,33.86,1790126.0,25.9479,25.9632,25.902,25.9097,1790126.0
2016-05-04 09:30:00,33.74,33.74,33.59,33.7,4807387.0,25.8179,25.8179,25.7031,25.7872,4807387.0
2016-05-04 10:00:00,33.71,33.75,33.65,33.74,1130128.0,25.7949,25.8255,25.749,25.8179,1130128.0
2016-05-04 10:30:00,33.74,33.74,33.54,33.58,2215163.0,25.8179,25.8179,25.6648,25.6954,2215163.0
2016-05-04 11:00:00,33.58,33.63,33.47,33.49,1050715.0,25.6954,25.7337,25.6113,25.6266,1050715.0
2016-05-04 11:30:00,33.49,33.54,33.48,33.52,954515.0,25.6266,25.6648,25.6189,25.6495,954515.0
2016-05-04 12:00:00,33.52,33.61,33.51,33.55,843199.0,25.6495,25.7184,25.6419,25.6725,843199.0
2016-05-04 12:30:00,33.56,33.57,33.5,33.5,529876.0,25.6801,25.6878,25.6342,25.6342,529876.0
2016-05-04 13:00:00,33.5,33.51,33.44,33.48,874115.0,25.6342,25.6419,25.5883,25.6189,874115.0
2016-05-04 13:30:00,33.48,33.5,33.41,33.41,603687.0,25.6189,25.6342,25.5653,25.5653,603687.0
2016-05-04 14:00:00,33.41,33.43,33.35,33.42,1379933.0,25.5653,25.5806,25.5194,25.573,1379933.0
2016-05-04 14:30:00,33.42,33.43,33.36,33.39,587167.0,25.573,25.5806,25.5271,25.55,587167.0
2016-05-04 15:00:00,33.39,33.42,33.35,33.4,1053413.0,25.55,25.573,25.5194,25.5577,1053413.0
2016-05-04 15:30:00,33.4,33.45,33.37,33.4,1537523.0,25.5577,25.5959,25.5347,25.5577,1537523.0
2016-05-05 09:30:00,33.68,33.76,33.6,33.63,1782640.0,25.7719,25.8332,25.7107,25.7337,1782640.0
2016-05-05 10:00:00,33.62,33.74,33.59,33.62,1140316.0,25.726,25.8179,25.7031,25.726,1140316.0
2016-05-05 10:30:00,33.62,33.64,33.53,33.56,1379642.0,25.726,25.7413,25.6572,25.6801,1379642.0
2016-05-05 11:00:00,33.55,33.58,33.47,33.48,749522.0,25.6725,25.6954,25.6113,25.6189,749522.0
2016-05-05 11:30:00,33.48,33.57,33.47,33.52,779445.0,25.6189,25.6878,25.6113,25.6495,779445.0
2016-05-05 12:00:00,33.51,33.55,33.49,33.5,481282.0,25.6419,25.6725,25.6266,25.6342,481282.0
2016-05-05 12:30:00,33.49,33.52,33.45,33.5,449471.0,25.6266,25.6495,25.5959,25.6342,449471.0
2016-05-05 13:00:00,33.5,33.5,33.3,33.31,672346.0,25.6342,25.6342,25.4812,25.4888,672346.0
2016-05-05 13:30:00,33.3,33.37,33.3,33.36,407738.0,25.4812,25.5347,25.4812,25.5271,407738.0
2016-05-05 14:00:00,33.36,33.44,33.32,33.42,478482.0,25.5271,25.5883,25.4965,25.573,478482.0
2016-05-05 14:30:00,33.42,33.45,33.38,33.39,396243.0,25.573,25.5959,25.5424,25.55,396243.0
2016-05-05 15:00:00,33.38,33.42,33.34,33.4,401193.0,25.5424,25.573,25.5118,25.5577,401193.0
2016-05-05 15:30:00,33.4,33.42,33.38,33.4,1034759.0,25.5577,25.573,25.5424,25.5577,1034759.0
2016-05-06 09:30:00,33.24,33.5,33.24,33.46,1967543.0,25.4353,25.6342,25.4353,25.6036,1967543.0
2016-05-06 10:00:00,33.46,33.57,33.45,33.51,1507881.0,25.6036,25.6878,25.5959,25.6419,1507881.0
2016-05-06 10:30:00,33.51,33.54,33.28,33.3,1415460.0,25.6419,25.6648,25.4659,25.4812,1415460.0
2016-05-06 11:00:00,33.3,33.46,33.3,33.43,1120550.0,25.4812,25.6036,25.4812,25.5806,1120550.0
2016-05-06 11:30:00,33.43,33.44,33.34,33.36,665517.0,25.5806,25.5883,25.5118,25.5271,665517.0
2016-05-06 12:00:00,33.36,33.41,33.33,33.33,430929.0,25.5271,25.5653,25.5041,25.5041,430929.0
2016-05-06 12:30:00,33.34,33.41,33.31,33.39,739675.0,25.5118,25.5653,25.4888,25.55,739675.0
2016-05-06 13:00:00,33.39,33.45,33.38,33.43,723406.0,25.55,25.5959,25.5424,25.5806,723406.0
2016-05-06 13:30:00,33.44,33.5,33.42,33.5,929002.0,25.5883,25.6342,25.573,25.6342,929002.0
2016-05-06 14:00:00,33.5,33.53,33.48,33.51,1220450.0,25.6342,25.6572,25.6189,25.6419,1220450.0
2016-05-06 14:30:00,33.5,33.52,33.46,33.5,1424377.0,25.6342,25.6495,25.6036,25.6342,1424377.0
2016-05-06 15:00:00,33.5,33.53,33.49,33.5,1868815.0,25.6342,25.6572,25.6266,25.6342,1868815.0
2016-05-06 15:30:00,33.5,33.5,33.43,33.48,3670211.0,25.6342,25.6342,25.5806,25.6189,3670211.0
2016-05-09 09:30:00,33.36,33.36,33.18,33.21,1955028.0,25.5271,25.5271,25.3893,25.4123,1955028.0
2016-05-09 10:00:00,33.21,33.24,33.09,33.12,765970.0,25.4123,25.4353,25.3205,25.3434,765970.0
2016-05-09 10:30:00,33.11,33.12,33.02,33.04,1642457.0,25.3358,25.3434,25.2669,25.2822,1642457.0
2016-05-09 11:00:00,33.03,33.09,32.85,32.98,2836621.0,25.2746,25.3205,25.1368,25.2363,2836621.0
2016-05-09 11:30:00,32.98,33.03,32.94,33.02,793923.0,25.2363,25.2746,25.2057,25.2669,793923.0
2016-05-09 12:00:00,33.02,33.05,32.98,33.04,1272392.0,25.2669,25.2899,25.2363,25.2822,1272392.0
2016-05-09 12:30:00,33.05,33.05,33.0,33.02,342298.0,25.2899,25.2899,25.2516,25.2669,342298.0
2016-05-09 13:00:00,33.01,33.05,33.01,33.04,553696.0,25.2593,25.2899,25.2593,25.2822,553696.0
2016-05-09 13:30:00,33.04,33.06,32.98,32.99,384097.0,25.2822,25.2975,25.2363,25.244,384097.0
2016-05-09 14:00:00,32.99,33.04,32.97,33.02,494578.0,25.244,25.2822,25.2287,25.2669,494578.0
2016-05-09 14:30:00,33.02,33.08,33.0,33.08,544532.0,25.2669,25.3128,25.2516,25.3128,544532.0
2016-05-09 15:00:00,33.08,33.09,33.01,33.02,584448.0,25.3128,25.3205,25.2593,25.2669,584448.0
2016-05-09 15:30:00,33.02,33.03,32.95,32.98,1381245.0,25.2669,25.2746,25.2133,25.2363,1381245.0
2016-05-10 09:30:00,33.29,33.49,33.25,33.44,1880391.0,25.4735,25.6266,25.4429,25.5883,1880391.0
2016-05-10 10:00:00,33.44,33.47,33.36,33.41,1605462.0,25.5883,25.6113,25.5271,25.5653,1605462.0
2016-05-10 10:30:00,33.41,33.5,33.4,33.44,1416458.0,25.5653,25.6342,25.5577,25.5883,1416458.0
2016-05-10 11:00:00,33.44,33.46,33.36,33.39,1431919.0,25.5883,25.6036,25.5271,25.55,1431919.0
2016-05-10 11:30:00,33.39,33.46,33.38,33.42,984410.0,25.55,25.6036,25.5424,25.573,984410.0
2016-05-10 12:00:00,33.43,33.48,33.43,33.47,319293.0,25.5806,25.6189,25.5806,25.6113,319293.0
2016-05-10 12:30:00,33.48,33.48,33.39,33.39,588602.0,25.6189,25.6189,25.55,25.55,588602.0
2016-05-10 13:00:00,33.4,33.42,33.38,33.4,771873.0,25.5577,25.573,25.5424,25.5577,771873.0
2016-05-10 13:30:00,33.39,33.47,33.39,33.46,405979.0,25.55,25.6113,25.55,25.6036,405979.0
2016-05-10 14:00:00,33.46,33.52,33.44,33.52,572687.0,25.6036,25.6495,25.5883,25.6495,572687.0
2016-05-10 14:30:00,33.52,33.55,33.51,33.54,577500.0,25.6495,25.6725,25.6419,25.6648,577500.0
2016-05-10 15:00:00,33.53,33.59,33.53,33.57,1260088.0,25.6572,25.7031,25.6572,25.6878,1260088.0
2016-05-10 15:30:00,33.57,33.62,33.55,33.61,3664801.0,25.6878,25.726,25.6725,25.7184,3664801.0
2016-05-11 09:30:00,33.6,33.63,33.51,33.51,707648.0,25.7107,25.7337,25.6419,25.6419,707648.0
2016-05-11 10:00:00,33.51,33.55,33.45,33.54,1136119.0,25.6419,25.6725,25.5959,25.6648,1136119.0
2016-05-11 10:30:00,33.54,33.69,33.54,33.66,1065922.0,25.6648,25.7796,25.6648,25.7566,1065922.0
2016-05-11 11:00:00,33.66,33.69,33.55,33.67,533969.0,25.7566,25.7796,25.6725,25.7643,533969.0
2016-05-11 11:30:00,33.66,33.75,33.65,33.72,448930.0,25.7566,25.8255,25.749,25.8026,448930.0
2016-05-11 12:00:00,33.71,33.73,33.68,33.7,329692.0,25.7949,25.8102,25.7719,25.7872,329692.0
2016-05-11 12:30:00,33.7,33.71,33.64,33.65,670389.0,25.7872,25.7949,25.7413,25.749,670389.0
2016-05-11 13:00:00,33.64,33.68,33.62,33.65,324290.0,25.7413,25.7719,25.726,25.749,324290.0
2016-05-11 13:30:00,33.65,33.66,33.6,33.63,275622.0,25.749,25.7566,25.7107,25.7337,275622.0
2016-05-11 14:00:00,33.62,33.63,33.56,33.61,360832.0,25.726,25.7337,25.6801,25.7184,360832.0
2016-05-11 14:30:00,33.61,33.61,33.55,33.57,370079.0,25.7184,25.7184,25.6725,25.6878,370079.0
2016-05-11 15:00:00,33.57,33.6,33.53,33.55,408754.0,25.6878,25.7107,25.6572,25.6725,408754.0
2016-05-11 15:30:00,33.56,33.58,33.51,33.52,713989.0,25.6801,25.6954,25.6419,25.6495,713989.0
2016-05-12 09:30:00,33.72,33.77,33.52,33.52,1873074.0,25.8026,25.8408,25.6495,25.6495,1873074.0
2016-05-12 10:00:00,33.52,33.59,33.46,33.51,1248473.0,25.6495,25.7031,25.6036,25.6419,1248473.0
2016-05-12 10:30:00,33.51,33.54,33.45,33.49,2183529.0,25.6419,25.6648,25.5959,25.6266,2183529.0
2016-05-12 11:00:00,33.48,33.49,33.32,33.38,881783.0,25.6189,25.6266,25.4965,25.5424,881783.0
2016-05-12 11:30:00,33.39,33.45,33.34,33.35,878755.0,25.55,25.5959,25.5118,25.5194,878755.0
2016-05-12 12:00:00,33.34,33.48,33.32,33.45,745593.0,25.5118,25.6189,25.4965,25.5959,745593.0
2016-05-12 12:30:00,33.44,33.53,33.42,33.53,1408459.0,25.5883,25.6572,25.573,25.6572,1408459.0
2016-05-12 13:00:00,33.52,33.54,33.46,33.47,425376.0,25.6495,25.6648,25.6036,25.6113,425376.0
2016-05-12 13:30:00,33.47,33.54,33.4,33.54,435602.0,25.6113,25.6648,25.5577,25.6648,435602.0
2016-05-12 14:00:00,33.54,33.64,33.52,33.61,533155.0,25.6648,25.7413,25.6495,25.7184,533155.0
2016-05-12 14:30:00,33.61,33.64,33.55,33.59,972635.0,25.7184,25.7413,25.6725,25.7031,972635.0
2016-05-12 15:00:00,33.6,33.6,33.54,33.56,447960.0,25.7107,25.7107,25.6648,25.6801,447960.0
2016-05-12 15:30:00,33.56,33.57,33.42,33.44,1244653.0,25.6801,25.6878,25.573,25.5883,1244653.0
2016-05-13 09:30:00,33.24,33.34,33.14,33.16,3848450.0,25.4353,25.5118,25.3587,25.374,3848450.0
2016-05-13 10:00:00,33.16,33.18,33.03,33.05,3414893.0,25.374,25.3893,25.2746,25.2899,3414893.0
2016-05-13 10:30:00,33.05,33.07,32.97,33.05,2955706.0,25.2899,25.3052,25.2287,25.2899,2955706.0
2016-05-13 11:00:00,33.05,33.19,33.04,33.18,6339084.0,25.2899,25.397,25.2822,25.3893,6339084.0
2016-05-13 11:30:00,33.18,33.2,33.05,33.06,2736325.0,25.3893,25.4046,25.2899,25.2975,2736325.0
2016-05-13 12:00:00,33.05,33.1,33.01,33.09,4167134.0,25.2899,25.3281,25.2593,25.3205,4167134.0
2016-05-13 12:30:00,33.09,33.12,32.98,33.0,693499.0,25.3205,25.3434,25.2363,25.2516,693499.0
2016-05-13 13:00:00,32.99,33.02,32.91,32.91,2357657.0,25.244,25.2669,25.1827,25.1827,2357657.0
2016-05-13 13:30:00,32.91,32.93,32.82,32.86,753169.0,25.1827,25.198,25.1139,25.1445,753169.0
2016-05-13 14:00:00,32.86,32.91,32.8,32.83,532213.0,25.1445,25.1827,25.0986,25.1215,532213.0
2016-05-13 14:30:00,32.83,32.85,32.77,32.84,577418.0,25.1215,25.1368,25.0756,25.1292,577418.0
2016-05-13 15:00:00,32.84,32.87,32.81,32.84,661748.0,25.1292,25.1521,25.1062,25.1292,661748.0
2016-05-13 15:30:00,32.84,32.87,32.82,32.86,1537616.0,25.1292,25.1521,25.1139,25.1445,1537616.0
2016-05-16 09:30:00,33.15,33.36,33.14,33.27,3554879.0,25.3664,25.5271,25.3587,25.4582,3554879.0
2016-05-16 10:00:00,33.28,33.37,33.27,33.29,1437207.0,25.4659,25.5347,25.4582,25.4735,1437207.0
2016-05-16 10:30:00,33.29,33.31,33.21,33.28,982308.0,25.4735,25.4888,25.4123,25.4659,982308.0
2016-05-16 11:00:00,33.28,33.34,33.22,33.24,805144.0,25.4659,25.5118,25.42,25.4353,805144.0
2016-05-16 11:30:00,33.25,33.34,33.24,33.32,459233.0,25.4429,25.5118,25.4353,25.4965,459233.0
2016-05-16 12:00:00,33.32,33.32,33.24,33.24,697804.0,25.4965,25.4965,25.4353,25.4353,697804.0
2016-05-16 12:30:00,33.23,33.3,33.22,33.29,631399.0,25.4276,25.4812,25.42,25.4735,631399.0
2016-05-16 13:00:00,33.28,33.3,33.25,33.27,501342.0,25.4659,25.4812,25.4429,25.4582,501342.0
2016-05-16 13:30:00,33.27,33.29,33.24,33.28,419622.0,25.4582,25.4735,25.4353,25.4659,419622.0
2016-05-16 14:00:00,33.28,33.35,33.27,33.33,405000.0,25.4659,25.5194,25.4582,25.5041,405000.0
2016-05-16 14:30:00,33.33,33.34,33.3,33.3,351360.0,25.5041,25.5118,25.4812,25.4812,351360.0
2016-05-16 15:00:00,33.3,33.32,33.27,33.27,455191.0,25.4812,25.4965,25.4582,25.4582,455191.0
2016-05-16 15:30:00,33.27,33.28,33.22,33.25,977003.0,25.4582,25.4659,25.42,25.4429,977003.0
2016-05-17 09:30:00,33.22,33.22,33.02,33.13,2261131.0,25.42,25.42,25.2669,25.3511,2261131.0
2016-05-17 10:00:00,33.13,33.19,33.06,33.14,1059651.0,25.3511,25.397,25.2975,25.3587,1059651.0
2016-05-17 10:30:00,33.14,33.31,33.11,33.28,799862.0,25.3587,25.4888,25.3358,25.4659,799862.0
2016-05-17 11:00:00,33.28,33.29,33.19,33.2,592168.0,25.4659,25.4735,25.397,25.4046,592168.0
2016-05-17 11:30:00,33.2,33.31,33.19,33.29,583345.0,25.4046,25.4888,25.397,25.4735,583345.0
2016-05-17 12:00:00,33.29,33.29,33.18,33.19,1885272.0,25.4735,25.4735,25.3893,25.397,1885272.0
2016-05-17 12:30:00,33.19,33.2,33.13,33.14,531317.0,25.397,25.4046,25.3511,25.3587,531317.0
2016-05-17 13:00:00,33.13,33.18,33.11,33.16,625379.0,25.3511,25.3893,25.3358,25.374,625379.0
2016-05-17 13:30:00,33.16,33.2,33.07,33.08,345609.0,25.374,25.4046,25.3052,25.3128,345609.0
2016-05-17 14:00:00,33.07,33.09,32.97,33.02,613110.0,25.3052,25.3205,25.2287,25.2669,613110.0
2016-05-17 14:30:00,33.02,33.06,33.0,33.05,590467.0,25.2669,25.2975,25.2516,25.2899,590467.0
2016-05-17 15:00:00,33.05,33.12,33.0,33.03,577286.0,25.2899,25.3434,25.2516,25.2746,577286.0
2016-05-17 15:30:00,33.03,33.1,33.02,33.08,996419.0,25.2746,25.3281,25.2669,25.3128,996419.0
2016-05-18 09:30:00,32.92,33.02,32.86,33.02,2185381.0,25.1904,25.2669,25.1445,25.2669,2185381.0
2016-05-18 10:00:00,33.02,33.17,32.99,33.16,717212.0,25.2669,25.3817,25.244,25.374,717212.0
2016-05-18 10:30:00,33.15,33.16,33.04,33.05,1361532.0,25.3664,25.374,25.2822,25.2899,1361532.0
2016-05-18 11:00:00,33.05,33.18,33.05,33.18,1103934.0,25.2899,25.3893,25.2899,25.3893,1103934.0
2016-05-18 11:30:00,33.17,33.22,33.15,33.17,893227.0,25.3817,25.42,25.3664,25.3817,893227.0
2016-05-18 12:00:00,33.16,33.17,33.1,33.12,612894.0,25.374,25.3817,25.3281,25.3434,612894.0
2016-05-18 12:30:00,33.12,33.15,33.1,33.15,378837.0,25.3434,25.3664,25.3281,25.3664,378837.0
2016-05-18 13:00:00,33.16,33.21,33.15,33.2,290647.0,25.374,25.4123,25.3664,25.4046,290647.0
2016-05-18 13:30:00,33.2,33.28,33.2,33.26,809771.0,25.4046,25.4659,25.4046,25.4506,809771.0
2016-05-18 14:00:00,33.25,33.27,32.69,32.71,4831172.0,25.4429,25.4582,25.0144,25.0297,4831172.0
2016-05-18 14:30:00,32.69,32.92,32.65,32.9,1691145.0,25.0144,25.1904,24.9838,25.1751,1691145.0
2016-05-18 15:00:00,32.89,32.98,32.75,32.76,2209751.0,25.1674,25.2363,25.0603,25.068,2209751.0
2016-05-18 15:30:00,32.77,32.86,32.74,32.82,2518168.0,25.0756,25.1445,25.0527,25.1139,2518168.0
2016-05-19 09:30:00,32.47,32.55,32.34,32.34,2330231.0,24.8461,24.9073,24.7466,24.7466,2330231.0
2016-05-19 10:00:00,32.35,32.4,32.29,32.37,1345886.0,24.7542,24.7925,24.7083,24.7695,1345886.0
2016-05-19 10:30:00,32.37,32.45,32.29,32.3,1216207.0,24.7695,24.8307,24.7083,24.716,1216207.0
2016-05-19 11:00:00,32.3,32.34,32.26,32.3,1236286.0,24.716,24.7466,24.6854,24.716,1236286.0
2016-05-19 11:30:00,32.29,32.36,32.25,32.34,975090.0,24.7083,24.7619,24.6777,24.7466,975090.0
2016-05-19 12:00:00,32.34,32.42,32.33,32.37,762804.0,24.7466,24.8078,24.7389,24.7695,762804.0
2016-05-19 12:30:00,32.36,32.39,32.29,32.3,386440.0,24.7619,24.7848,24.7083,24.716,386440.0
2016-05-19 13:00:00,32.3,32.37,32.29,32.37,473584.0,24.716,24.7695,24.7083,24.7695,473584.0
2016-05-19 13:30:00,32.36,32.44,32.36,32.37,707587.0,24.7619,24.8231,24.7619,24.7695,707587.0
2016-05-19 14:00:00,32.38,32.46,32.37,32.44,676589.0,24.7772,24.8384,24.7695,24.8231,676589.0
2016-05-19 14:30:00,32.45,32.46,32.35,32.37,644157.0,24.8307,24.8384,24.7542,24.7695,644157.0
2016-05-19 15:00:00,32.38,32.48,32.37,32.45,732914.0,24.7772,24.8537,24.7695,24.8307,732914.0
2016-05-19 15:30:00,32.45,32.52,32.43,32.44,2397523.0,24.8307,24.8843,24.8154,24.8231,2397523.0
2016-05-20 09:30:00,32.73,32.88,32.7,32.84,2225494.0,25.045,25.1598,25.022,25.1292,2225494.0
2016-05-20 10:00:00,32.84,32.89,32.77,32.78,2677507.0,25.1292,25.1674,25.0756,25.0833,2677507.0
2016-05-20 10:30:00,32.78,32.84,32.77,32.82,1735497.0,25.0833,25.1292,25.0756,25.1139,1735497.0
2016-05-20 11:00:00,32.81,32.91,32.81,32.89,794780.0,25.1062,25.1827,25.1062,25.1674,794780.0
2016-05-20 11:30:00,32.89,32.92,32.82,32.84,2705624.0,25.1674,25.1904,25.1139,25.1292,2705624.0
2016-05-20 12:00:00,32.84,32.87,32.82,32.85,542160.0,25.1292,25.1521,25.1139,25.1368,542160.0
2016-05-20 12:30:00,32.86,32.88,32.84,32.87,234369.0,25.1445,25.1598,25.1292,25.1521,234369.0
2016-05-20 13:00:00,32.87,32.88,32.83,32.83,272453.0,25.1521,25.1598,25.1215,25.1215,272453.0
2016-05-20 13:30:00,32.83,32.84,32.78,32.8,705889.0,25.1215,25.1292,25.0833,25.0986,705889.0
2016-05-20 14:00:00,32.8,32.87,32.79,32.87,1025544.0,25.0986,25.1521,25.0909,25.1521,1025544.0
2016-05-20 14:30:00,32.87,32.87,32.77,32.77,2566686.0,25.1521,25.1521,25.0756,25.0756,2566686.0
2016-05-20 15:00:00,32.78,32.8,32.74,32.79,615879.0,25.0833,25.0986,25.0527,25.0909,615879.0
2016-05-20 15:30:00,32.78,32.82,32.77,32.81,794612.0,25.0833,25.1139,25.0756,25.1062,794612.0
2016-05-23 09:30:00,32.71,32.86,32.68,32.84,5213305.0,25.0297,25.1445,25.0067,25.1292,5213305.0
2016-05-23 10:00:00,32.84,32.93,32.83,32.86,1019635.0,25.1292,25.198,25.1215,25.1445,1019635.0
2016-05-23 10:30:00,32.86,32.88,32.77,32.78,879742.0,25.1445,25.1598,25.0756,25.0833,879742.0
2016-05-23 11:00:00,32.78,32.85,32.77,32.85,517045.0,25.0833,25.1368,25.0756,25.1368,517045.0
2016-05-23 11:30:00,32.86,32.87,32.71,32.72,587276.0,25.1445,25.1521,25.0297,25.0374,587276.0
2016-05-23 12:00:00,32.72,32.79,32.72,32.78,467985.0,25.0374,25.0909,25.0374,25.0833,467985.0
2016-05-23 12:30:00,32.77,32.81,32.73,32.8,509172.0,25.0756,25.1062,25.045,25.0986,509172.0
2016-05-23 13:00:00,32.81,32.85,32.81,32.85,555155.0,25.1062,25.1368,25.1062,25.1368,555155.0
2016-05-23 13:30:00,32.84,32.86,32.81,32.82,552379.0,25.1292,25.1445,25.1062,25.1139,552379.0
2016-05-23 14:00:00,32.83,32.85,32.8,32.84,544179.0,25.1215,25.1368,25.0986,25.1292,544179.0
2016-05-23 14:30:00,32.84,32.86,32.81,32.82,454514.0,25.1292,25.1445,25.1062,25.1139,454514.0
2016-05-23 15:00:00,32.82,32.83,32.75,32.76,486942.0,25.1139,25.1215,25.0603,25.068,486942.0
2016-05-23 15:30:00,32.77,32.78,32.71,32.74,1430271.0,25.0756,25.0833,25.0297,25.0527,1430271.0
2016-05-24 09:30:00,32.98,33.09,32.94,33.05,2332191.0,25.2363,25.3205,25.2057,25.2899,2332191.0
2016-05-24 10:00:00,33.04,33.1,33.03,33.08,994004.0,25.2822,25.3281,25.2746,25.3128,994004.0
2016-05-24 10:30:00,33.08,33.14,33.06,33.14,1476061.0,25.3128,25.3587,25.2975,25.3587,1476061.0
2016-05-24 11:00:00,33.14,33.17,33.11,33.14,609500.0,25.3587,25.3817,25.3358,25.3587,609500.0
2016-05-24 11:30:00,33.15,33.16,33.1,33.14,711908.0,25.3664,25.374,25.3281,25.3587,711908.0
2016-05-24 12:00:00,33.14,33.15,33.11,33.12,242951.0,25.3587,25.3664,25.3358,25.3434,242951.0
2016-05-24 12:30:00,33.12,33.15,33.09,33.15,1368235.0,25.3434,25.3664,25.3205,25.3664,1368235.0
2016-05-24 13:00:00,33.15,33.18,33.14,33.16,1390503.0,25.3664,25.3893,25.3587,25.374,1390503.0
2016-05-24 13:30:00,33.16,33.17,33.11,33.13,1696889.0,25.374,25.3817,25.3358,25.3511,1696889.0
2016-05-24 14:00:00,33.13,33.14,33.1,33.12,1279447.0,25.3511,25.3587,25.3281,25.3434,1279447.0
2016-05-24 14:30:00,33.12,33.17,33.11,33.16,715606.0,25.3434,25.3817,25.3358,25.374,715606.0
2016-05-24 15:00:00,33.16,33.22,33.15,33.19,635519.0,25.374,25.42,25.3664,25.397,635519.0
2016-05-24 15:30:00,33.19,33.2,33.13,33.13,1674067.0,25.397,25.4046,25.3511,25.3511,1674067.0
2016-05-25 09:30:00,33.42,33.54,33.38,33.51,2005108.0,25.573,25.6648,25.5424,25.6419,2005108.0
2016-05-25 10:00:00,33.5,33.64,33.49,33.59,1345359.0,25.6342,25.7413,25.6266,25.7031,1345359.0
2016-05-25 10:30:00,33.58,33.61,33.5,33.52,1436697.0,25.6954,25.7184,25.6342,25.6495,1436697.0
2016-05-25 11:00:00,33.51,33.56,33.44,33.46,639902.0,25.6419,25.6801,25.5883,25.6036,639902.0
2016-05-25 11:30:00,33.46,33.49,33.44,33.47,427586.0,25.6036,25.6266,25.5883,25.6113,427586.0
2016-05-25 12:00:00,33.48,33.51,33.46,33.48,483242.0,25.6189,25.6419,25.6036,25.6189,483242.0
2016-05-25 12:30:00,33.48,33.52,33.46,33.52,347382.0,25.6189,25.6495,25.6036,25.6495,347382.0
2016-05-25 13:00:00,33.51,33.56,33.51,33.55,487695.0,25.6419,25.6801,25.6419,25.6725,487695.0
2016-05-25 13:30:00,33.55,33.56,33.51,33.53,399794.0,25.6725,25.6801,25.6419,25.6572,399794.0
2016-05-25 14:00:00,33.53,33.54,33.48,33.52,447530.0,25.6572,25.6648,25.6189,25.6495,447530.0
2016-05-25 14:30:00,33.52,33.57,33.49,33.49,612661.0,25.6495,25.6878,25.6266,25.6266,612661.0
2016-05-25 15:00:00,33.49,33.57,33.47,33.57,589788.0,25.6266,25.6878,25.6113,25.6878,589788.0
2016-05-25 15:30:00,33.57,33.57,33.48,33.5,903158.0,25.6878,25.6878,25.6189,25.6342,903158.0
2016-05-26 09:30:00,33.75,33.83,33.59,33.6,1590724.0,25.8255,25.8867,25.7031,25.7107,1590724.0
2016-05-26 10:00:00,33.6,33.72,33.59,33.69,761879.0,25.7107,25.8026,25.7031,25.7796,761879.0
2016-05-26 10:30:00,33.7,33.73,33.56,33.57,661581.0,25.7872,25.8102,25.6801,25.6878,661581.0
2016-05-26 11:00:00,33.57,33.66,33.56,33.65,576735.0,25.6878,25.7566,25.6801,25.749,576735.0
2016-05-26 11:30:00,33.66,33.69,33.63,33.68,467961.0,25.7566,25.7796,25.7337,25.7719,467961.0
2016-05-26 12:00:00,33.68,33.7,33.62,33.64,555265.0,25.7719,25.7872,25.726,25.7413,555265.0
2016-05-26 12:30:00,33.63,33.66,33.62,33.65,902855.0,25.7337,25.7566,25.726,25.749,902855.0
2016-05-26 13:00:00,33.64,33.71,33.64,33.7,516299.0,25.7413,25.7949,25.7413,25.7872,516299.0
2016-05-26 13:30:00,33.7,33.71,33.66,33.7,505351.0,25.7872,25.7949,25.7566,25.7872,505351.0
2016-05-26 14:00:00,33.71,33.73,33.7,33.71,528476.0,25.7949,25.8102,25.7872,25.7949,528476.0
2016-05-26 14:30:00,33.71,33.73,33.69,33.7,525794.0,25.7949,25.8102,25.7796,25.7872,525794.0
2016-05-26 15:00:00,33.7,33.74,33.69,33.72,429908.0,25.7872,25.8179,25.7796,25.8026,429908.0
2016-05-26 15:30:00,33.72,33.74,33.7,33.71,1004937.0,25.8026,25.8179,25.7872,25.7949,1004937.0
2016-05-27 09:30:00,33.83,33.87,33.81,33.82,1387359.0,25.8867,25.9173,25.8714,25.8791,1387359.0
2016-05-27 10:00:00,33.83,33.9,33.81,33.85,777739.0,25.8867,25.9403,25.8714,25.902,777739.0
2016-05-27 10:30:00,33.85,33.88,33.82,33.84,550079.0,25.902,25.925,25.8791,25.8944,550079.0
2016-05-27 11:00:00,33.84,33.85,33.78,33.84,639791.0,25.8944,25.902,25.8485,25.8944,639791.0
2016-05-27 11:30:00,33.84,33.85,33.8,33.81,292704.0,25.8944,25.902,25.8638,25.8714,292704.0
2016-05-27 12:00:00,33.8,33.85,33.8,33.84,230446.0,25.8638,25.902,25.8638,25.8944,230446.0
2016-05-27 12:30:00,33.85,33.86,33.81,33.83,331538.0,25.902,25.9097,25.8714,25.8867,331538.0
2016-05-27 13:00:00,33.84,33.87,33.79,33.8,3165667.0,25.8944,25.9173,25.8561,25.8638,3165667.0
2016-05-27 13:30:00,33.8,33.82,33.63,33.65,1418463.0,25.8638,25.8791,25.7337,25.749,1418463.0
2016-05-27 14:00:00,33.65,33.7,33.6,33.67,1102911.0,25.749,25.7872,25.7107,25.7643,1102911.0
2016-05-27 14:30:00,33.67,33.69,33.62,33.68,1141087.0,25.7643,25.7796,25.726,25.7719,1141087.0
2016-05-27 15:00:00,33.68,33.69,33.66,33.67,832867.0,25.7719,25.7796,25.7566,25.7643,832867.0
2016-05-27 15:30:00,33.67,33.7,33.67,33.69,1209762.0,25.7643,25.7872,25.7643,25.7796,1209762.0
2016-05-31 09:30:00,33.75,33.92,33.75,33.85,3600300.0,25.8255,25.9556,25.8255,25.902,3600300.0
2016-05-31 10:00:00,33.85,33.9,33.82,33.86,2048115.0,25.902,25.9403,25.8791,25.9097,2048115.0
2016-05-31 10:30:00,33.86,33.88,33.73,33.75,1799151.0,25.9097,25.925,25.8102,25.8255,1799151.0
2016-05-31 11:00:00,33.75,33.76,33.66,33.74,940586.0,25.8255,25.8332,25.7566,25.8179,940586.0
2016-05-31 11:30:00,33.73,33.75,33.68,33.74,605793.0,25.8102,25.8255,25.7719,25.8179,605793.0
2016-05-31 12:00:00,33.73,33.79,33.7,33.77,542521.0,25.8102,25.8561,25.7872,25.8408,542521.0
2016-05-31 12:30:00,33.77,33.88,33.77,33.88,955780.0,25.8408,25.925,25.8408,25.925,955780.0
2016-05-31 13:00:00,33.88,33.91,33.85,33.88,853950.0,25.925,25.9479,25.902,25.925,853950.0
2016-05-31 13:30:00,33.89,33.89,33.83,33.84,773935.0,25.9326,25.9326,25.8867,25.8944,773935.0
2016-05-31 14:00:00,33.84,33.84,33.7,33.76,2072363.0,25.8944,25.8944,25.7872,25.8332,2072363.0
2016-05-31 14:30:00,33.75,33.78,33.73,33.77,1961194.0,25.8255,25.8485,25.8102,25.8408,1961194.0
2016-05-31 15:00:00,33.77,33.8,33.72,33.8,2040786.0,25.8408,25.8638,25.8026,25.8638,2040786.0
2016-05-31 15:30:00,33.8,33.88,33.79,33.8,3341249.0,25.8638,25.925,25.8561,25.8638,3341249.0
2016-06-01 09:30:00,33.69,33.69,33.55,33.64,2916631.0,25.7796,25.7796,25.6725,25.7413,2916631.0
2016-06-01 10:00:00,33.65,33.72,33.59,33.67,1302065.0,25.749,25.8026,25.7031,25.7643,1302065.0
2016-06-01 10:30:00,33.68,33.73,33.64,33.72,1193363.0,25.7719,25.8102,25.7413,25.8026,1193363.0
2016-06-01 11:00:00,33.73,33.83,33.72,33.76,1081351.0,25.8102,25.8867,25.8026,25.8332,1081351.0
2016-06-01 11:30:00,33.76,33.78,33.69,33.72,700304.0,25.8332,25.8485,25.7796,25.8026,700304.0
2016-06-01 12:00:00,33.73,33.75,33.71,33.73,698158.0,25.8102,25.8255,25.7949,25.8102,698158.0
2016-06-01 12:30:00,33.73,33.73,33.68,33.73,762732.0,25.8102,25.8102,25.7719,25.8102,762732.0
2016-06-01 13:00:00,33.73,33.75,33.72,33.73,1228714.0,25.8102,25.8255,25.8026,25.8102,1228714.0
2016-06-01 13:30:00,33.73,33.76,33.7,33.74,541302.0,25.8102,25.8332,25.7872,25.8179,541302.0
2016-06-01 14:00:00,33.74,33.83,33.7,33.82,1191175.0,25.8179,25.8867,25.7872,25.8791,1191175.0
2016-06-01 14:30:00,33.82,33.83,33.76,33.83,1057751.0,25.8791,25.8867,25.8332,25.8867,1057751.0
2016-06-01 15:00:00,33.83,33.85,33.8,33.83,585250.0,25.8867,25.902,25.8638,25.8867,585250.0
2016-06-01 15:30:00,33.83,33.83,33.76,33.77,1970569.0,25.8867,25.8867,25.8332,25.8408,1970569.0
2016-06-02 09:30:00,33.78,33.82,33.69,33.77,1854099.0,25.8485,25.8791,25.7796,25.8408,1854099.0
2016-06-02 10:00:00,33.76,33.87,33.75,33.84,1105626.0,25.8332,25.9173,25.8255,25.8944,1105626.0
2016-06-02 10:30:00,33.84,33.89,33.81,33.86,787396.0,25.8944,25.9326,25.8714,25.9097,787396.0
2016-06-02 11:00:00,33.86,33.93,33.85,33.9,1031036.0,25.9097,25.9632,25.902,25.9403,1031036.0
2016-06-02 11:30:00,33.9,33.96,33.9,33.94,415608.0,25.9403,25.9862,25.9403,25.9709,415608.0
2016-06-02 12:00:00,33.93,33.96,33.91,33.94,877297.0,25.9632,25.9862,25.9479,25.9709,877297.0
2016-06-02 12:30:00,33.94,33.99,33.91,33.99,321127.0,25.9709,26.0092,25.9479,26.0092,321127.0
2016-06-02 13:00:00,33.99,34.02,33.96,33.97,474350.0,26.0092,26.0321,25.9862,25.9939,474350.0
2016-06-02 13:30:00,33.97,34.03,33.95,34.01,295950.0,25.9939,26.0398,25.9785,26.0245,295950.0
2016-06-02 14:00:00,34.01,34.07,34.01,34.02,2055584.0,26.0245,26.0704,26.0245,26.0321,2055584.0
2016-06-02 14:30:00,34.02,34.03,33.99,34.0,818375.0,26.0321,26.0398,26.0092,26.0168,818375.0
2016-06-02 15:00:00,34.0,34.01,33.96,33.98,838938.0,26.0168,26.0245,25.9862,26.0015,838938.0
2016-06-02 15:30:00,33.98,34.04,33.96,34.03,1248010.0,26.0015,26.0474,25.9862,26.0398,1248010.0
2016-06-03 09:30:00,34.43,34.46,34.33,34.41,10170753.0,26.3458,26.3688,26.2693,26.3305,10170753.0
2016-06-03 10:00:00,34.41,34.42,34.24,34.25,4697135.0,26.3305,26.3382,26.2005,26.2081,4697135.0
2016-06-03 10:30:00,34.25,34.39,34.21,34.35,1937490.0,26.2081,26.3152,26.1775,26.2846,1937490.0
2016-06-03 11:00:00,34.36,34.38,34.3,34.35,1327715.0,26.2923,26.3076,26.2464,26.2846,1327715.0
2016-06-03 11:30:00,34.35,34.48,34.34,34.46,2641557.0,26.2846,26.3841,26.277,26.3688,2641557.0
2016-06-03 12:00:00,34.46,34.49,34.42,34.49,1385329.0,26.3688,26.3918,26.3382,26.3918,1385329.0
2016-06-03 12:30:00,34.49,34.55,34.45,34.45,3034199.0,26.3918,26.4377,26.3611,26.3611,3034199.0
2016-06-03 13:00:00,34.45,34.48,34.44,34.44,587489.0,26.3611,26.3841,26.3535,26.3535,587489.0
2016-06-03 13:30:00,34.45,34.52,34.42,34.51,776751.0,26.3611,26.4147,26.3382,26.4071,776751.0
2016-06-03 14:00:00,34.51,34.54,34.45,34.53,516754.0,26.4071,26.43,26.3611,26.4224,516754.0
2016-06-03 14:30:00,34.52,34.62,34.52,34.59,636217.0,26.4147,26.4912,26.4147,26.4683,636217.0
2016-06-03 15:00:00,34.58,34.58,34.53,34.56,577807.0,26.4606,26.4606,26.4224,26.4453,577807.0
2016-06-03 15:30:00,34.57,34.58,34.54,34.57,1523599.0,26.453,26.4606,26.43,26.453,1523599.0
2016-06-06 09:30:00,34.67,34.83,34.66,34.81,3457161.0,26.5295,26.6519,26.5218,26.6366,3457161.0
2016-06-06 10:00:00,34.82,34.84,34.8,34.83,1529712.0,26.6443,26.6596,26.629,26.6519,1529712.0
2016-06-06 10:30:00,34.83,34.86,34.82,34.86,1004176.0,26.6519,26.6749,26.6443,26.6749,1004176.0
2016-06-06 11:00:00,34.86,34.86,34.84,34.84,723130.0,26.6749,26.6749,26.6596,26.6596,723130.0
2016-06-06 11:30:00,34.84,34.85,34.79,34.8,550479.0,26.6596,26.6672,26.6213,26.629,550479.0
2016-06-06 12:00:00,34.79,34.8,34.77,34.78,758821.0,26.6213,26.629,26.606,26.6137,758821.0
2016-06-06 12:30:00,34.77,34.81,34.67,34.74,1517436.0,26.606,26.6366,26.5295,26.5831,1517436.0
2016-06-06 13:00:00,34.74,34.84,34.74,34.81,643369.0,26.5831,26.6596,26.5831,26.6366,643369.0
2016-06-06 13:30:00,34.81,34.89,34.78,34.87,982433.0,26.6366,26.6978,26.6137,26.6825,982433.0
2016-06-06 14:00:00,34.87,34.92,34.85,34.91,498685.0,26.6825,26.7208,26.6672,26.7131,498685.0
2016-06-06 14:30:00,34.91,34.92,34.86,34.88,445409.0,26.7131,26.7208,26.6749,26.6902,445409.0
2016-06-06 15:00:00,34.89,34.9,34.87,34.88,343490.0,26.6978,26.7055,26.6825,26.6902,343490.0
2016-06-06 15:30:00,34.88,34.9,34.83,34.85,1577820.0,26.6902,26.7055,26.6519,26.6672,1577820.0
2016-06-07 09:30:00,35.06,35.19,35.03,35.16,2339521.0,26.8279,26.9274,26.805,26.9044,2339521.0
2016-06-07 10:00:00,35.17,35.22,35.16,35.22,1151123.0,26.9121,26.9504,26.9044,26.9504,1151123.0
2016-06-07 10:30:00,35.22,35.24,35.17,35.2,2320398.0,26.9504,26.9657,26.9121,26.935,2320398.0
2016-06-07 11:00:00,35.2,35.24,35.18,35.22,584920.0,26.935,26.9657,26.9197,26.9504,584920.0
2016-06-07 11:30:00,35.22,35.23,35.13,35.13,746140.0,26.9504,26.958,26.8815,26.8815,746140.0
2016-06-07 12:00:00,35.14,35.19,35.13,35.19,369294.0,26.8891,26.9274,26.8815,26.9274,369294.0
2016-06-07 12:30:00,35.19,35.21,35.17,35.2,466587.0,26.9274,26.9427,26.9121,26.935,466587.0
2016-06-07 13:00:00,35.2,35.21,35.19,35.21,305040.0,26.935,26.9427,26.9274,26.9427,305040.0
2016-06-07 13:30:00,35.21,35.21,35.18,35.2,433595.0,26.9427,26.9427,26.9197,26.935,433595.0
2016-06-07 14:00:00,35.2,35.25,35.2,35.24,438573.0,26.935,26.9733,26.935,26.9657,438573.0
2016-06-07 14:30:00,35.24,35.25,35.22,35.23,513695.0,26.9657,26.9733,26.9504,26.958,513695.0
2016-06-07 15:00:00,35.23,35.24,35.21,35.23,505320.0,26.958,26.9657,26.9427,26.958,505320.0
2016-06-07 15:30:00,35.23,35.23,35.19,35.21,1513801.0,26.958,26.958,26.9274,26.9427,1513801.0
2016-06-08 09:30:00,35.41,35.52,35.38,35.52,2411320.0,27.0957,27.1799,27.0728,27.1799,2411320.0
2016-06-08 10:00:00,35.52,35.52,35.38,35.43,1775139.0,27.1799,27.1799,27.0728,27.111,1775139.0
2016-06-08 10:30:00,35.42,35.47,35.39,35.42,1383824.0,27.1034,27.1417,27.0804,27.1034,1383824.0
2016-06-08 11:00:00,35.42,35.43,35.35,35.41,1750434.0,27.1034,27.111,27.0498,27.0957,1750434.0
2016-06-08 11:30:00,35.41,35.47,35.41,35.43,587672.0,27.0957,27.1417,27.0957,27.111,587672.0
2016-06-08 12:00:00,35.43,35.48,35.42,35.45,522332.0,27.111,27.1493,27.1034,27.1263,522332.0
2016-06-08 12:30:00,35.45,35.46,35.39,35.43,639892.0,27.1263,27.134,27.0804,27.111,639892.0
2016-06-08 13:00:00,35.43,35.45,35.39,35.39,733887.0,27.111,27.1263,27.0804,27.0804,733887.0
2016-06-08 13:30:00,35.39,35.43,35.38,35.43,450996.0,27.0804,27.111,27.0728,27.111,450996.0
2016-06-08 14:00:00,35.43,35.49,35.41,35.48,579926.0,27.111,27.157,27.0957,27.1493,579926.0
2016-06-08 14:30:00,35.48,35.51,35.47,35.48,602238.0,27.1493,27.1723,27.1417,27.1493,602238.0
2016-06-08 15:00:00,35.48,35.5,35.45,35.47,701385.0,27.1493,27.1646,27.1263,27.1417,701385.0
2016-06-08 15:30:00,35.47,35.49,35.46,35.48,1191611.0,27.1417,27.157,27.134,27.1493,1191611.0
2016-06-09 09:30:00,35.08,35.13,35.01,35.12,2160966.0,26.8432,26.8815,26.7897,26.8738,2160966.0
2016-06-09 10:00:00,35.11,35.11,34.98,34.98,976890.0,26.8662,26.8662,26.7667,26.7667,976890.0
2016-06-09 10:30:00,34.99,35.05,34.95,35.02,1861167.0,26.7744,26.8203,26.7437,26.7973,1861167.0
2016-06-09 11:00:00,35.02,35.09,35.01,35.03,681502.0,26.7973,26.8509,26.7897,26.805,681502.0
2016-06-09 11:30:00,35.03,35.05,34.98,35.01,1023827.0,26.805,26.8203,26.7667,26.7897,1023827.0
2016-06-09 12:00:00,35.0,35.01,34.95,35.01,612124.0,26.782,26.7897,26.7437,26.7897,612124.0
2016-06-09 12:30:00,35.01,35.03,34.98,35.02,232988.0,26.7897,26.805,26.7667,26.7973,232988.0
2016-06-09 13:00:00,35.02,35.08,35.0,35.08,297085.0,26.7973,26.8432,26.782,26.8432,297085.0
2016-06-09 13:30:00,35.08,35.1,34.99,35.02,379426.0,26.8432,26.8585,26.7744,26.7973,379426.0
2016-06-09 14:00:00,35.02,35.03,34.98,35.0,428855.0,26.7973,26.805,26.7667,26.782,428855.0
2016-06-09 14:30:00,35.0,35.08,34.99,35.06,553538.0,26.782,26.8432,26.7744,26.8279,553538.0
2016-06-09 15:00:00,35.06,35.13,35.06,35.09,2151999.0,26.8279,26.8815,26.8279,26.8509,2151999.0
2016-06-09 15:30:00,35.09,35.1,35.06,35.08,904677.0,26.8509,26.8585,26.8279,26.8432,904677.0
2016-06-10 09:30:00,34.45,34.5,34.35,34.41,2978998.0,26.3611,26.3994,26.2846,26.3305,2978998.0
2016-06-10 10:00:00,34.42,34.48,34.36,34.45,1158405.0,26.3382,26.3841,26.2923,26.3611,1158405.0
2016-06-10 10:30:00,34.45,34.49,34.38,34.39,704884.0,26.3611,26.3918,26.3076,26.3152,704884.0
2016-06-10 11:00:00,34.39,34.43,34.33,34.33,570301.0,26.3152,26.3458,26.2693,26.2693,570301.0
2016-06-10 11:30:00,34.34,34.34,34.26,34.3,693367.0,26.277,26.277,26.2158,26.2464,693367.0
2016-06-10 12:00:00,34.31,34.33,34.25,34.27,645271.0,26.254,26.2693,26.2081,26.2234,645271.0
2016-06-10 12:30:00,34.27,34.29,34.22,34.27,434784.0,26.2234,26.2387,26.1852,26.2234,434784.0
2016-06-10 13:00:00,34.28,34.32,34.25,34.29,400604.0,26.2311,26.2617,26.2081,26.2387,400604.0
2016-06-10 13:30:00,34.29,34.29,34.16,34.18,638539.0,26.2387,26.2387,26.1392,26.1545,638539.0
2016-06-10 14:00:00,34.18,34.21,34.11,34.2,583871.0,26.1545,26.1775,26.101,26.1698,583871.0
2016-06-10 14:30:00,34.2,34.24,34.18,34.23,491875.0,26.1698,26.2005,26.1545,26.1928,491875.0
2016-06-10 15:00:00,34.23,34.23,34.19,34.22,986016.0,26.1928,26.1928,26.1622,26.1852,986016.0
2016-06-10 15:30:00,34.22,34.27,34.19,34.2,3358833.0,26.1852,26.2234,26.1622,26.1698,3358833.0
2016-06-13 09:30:00,33.86,33.97,33.8,33.94,1800233.0,25.9097,25.9939,25.8638,25.9709,1800233.0
2016-06-13 10:00:00,33.94,34.01,33.9,34.01,951319.0,25.9709,26.0245,25.9403,26.0245,951319.0
2016-06-13 10:30:00,34.01,34.06,33.99,34.01,611234.0,26.0245,26.0627,26.0092,26.0245,611234.0
2016-06-13 11:00:00,34.02,34.02,33.93,33.97,563970.0,26.0321,26.0321,25.9632,25.9939,563970.0
2016-06-13 11:30:00,33.97,33.98,33.76,33.77,974027.0,25.9939,26.0015,25.8332,25.8408,974027.0
2016-06-13 12:00:00,33.76,33.87,33.74,33.81,614940.0,25.8332,25.9173,25.8179,25.8714,614940.0
2016-06-13 12:30:00,33.82,33.85,33.8,33.83,1084856.0,25.8791,25.902,25.8638,25.8867,1084856.0
2016-06-13 13:00:00,33.83,33.85,33.75,33.83,1062368.0,25.8867,25.902,25.8255,25.8867,1062368.0
2016-06-13 13:30:00,33.83,33.86,33.78,33.8,3074403.0,25.8867,25.9097,25.8485,25.8638,3074403.0
2016-06-13 14:00:00,33.81,33.85,33.77,33.81,957787.0,25.8714,25.902,25.8408,25.8714,957787.0
2016-06-13 14:30:00,33.81,33.87,33.8,33.82,1457102.0,25.8714,25.9173,25.8638,25.8791,1457102.0
2016-06-13 15:00:00,33.82,33.84,33.75,33.8,1043927.0,25.8791,25.8944,25.8255,25.8638,1043927.0
2016-06-13 15:30:00,33.8,33.83,33.73,33.77,2406270.0,25.8638,25.8867,25.8102,25.8408,2406270.0
2016-06-14 09:30:00,33.48,33.61,33.44,33.53,1915005.0,25.7897,25.8898,25.7589,25.8282,1915005.0
2016-06-14 10:00:00,33.53,33.56,33.32,33.36,1322666.0,25.8282,25.8513,25.6664,25.6973,1322666.0
2016-06-14 10:30:00,33.36,33.4,33.24,33.26,864664.0,25.6973,25.7281,25.6048,25.6202,864664.0
2016-06-14 11:00:00,33.26,33.29,33.17,33.17,1267698.0,25.6202,25.6433,25.5509,25.5509,1267698.0
2016-06-14 11:30:00,33.17,33.24,33.16,33.18,698336.0,25.5509,25.6048,25.5432,25.5586,698336.0
2016-06-14 12:00:00,33.18,33.34,33.17,33.33,902234.0,25.5586,25.6819,25.5509,25.6742,902234.0
2016-06-14 12:30:00,33.32,33.35,33.25,33.31,3026921.0,25.6664,25.6896,25.6125,25.6587,3026921.0
2016-06-14 13:00:00,33.31,33.34,33.27,33.31,965978.0,25.6587,25.6819,25.6279,25.6587,965978.0
2016-06-14 13:30:00,33.31,33.35,33.22,33.25,748875.0,25.6587,25.6896,25.5894,25.6125,748875.0
2016-06-14 14:00:00,33.25,33.35,33.23,33.35,1081021.0,25.6125,25.6896,25.5971,25.6896,1081021.0
2016-06-14 14:30:00,33.35,33.36,33.26,33.28,1196123.0,25.6896,25.6973,25.6202,25.6356,1196123.0
2016-06-14 15:00:00,33.28,33.39,33.23,33.38,1811873.0,25.6356,25.7204,25.5971,25.7127,1811873.0
2016-06-14 15:30:00,33.37,33.45,33.35,33.43,2050816.0,25.705,25.7666,25.6896,25.7512,2050816.0
2016-06-15 09:30:00,33.73,33.8,33.7,33.77,1777243.0,25.9823,26.0362,25.9592,26.0131,1777243.0
2016-06-15 10:00:00,33.77,33.83,33.75,33.77,633907.0,26.0131,26.0593,25.9977,26.0131,633907.0
2016-06-15 10:30:00,33.76,33.86,33.76,33.82,1408645.0,26.0054,26.0824,26.0054,26.0516,1408645.0
2016-06-15 11:00:00,33.82,33.88,33.78,33.78,525107.0,26.0516,26.0978,26.0208,26.0208,525107.0
2016-06-15 11:30:00,33.77,33.84,33.74,33.84,569351.0,26.0131,26.067,25.99,26.067,569351.0
2016-06-15 12:00:00,33.83,33.86,33.8,33.84,649667.0,26.0593,26.0824,26.0362,26.067,649667.0
2016-06-15 12:30:00,33.84,33.85,33.77,33.78,482027.0,26.067,26.0747,26.0131,26.0208,482027.0
2016-06-15 13:00:00,33.79,33.8,33.69,33.77,721446.0,26.0285,26.0362,25.9515,26.0131,721446.0
2016-06-15 13:30:00,33.77,33.84,33.74,33.83,517489.0,26.0131,26.067,25.99,26.0593,517489.0
2016-06-15 14:00:00,33.83,34.09,33.82,33.95,2365116.0,26.0593,26.2596,26.0516,26.1517,2365116.0
2016-06-15 14:30:00,33.95,34.0,33.92,33.97,1123179.0,26.1517,26.1903,26.1286,26.1671,1123179.0
2016-06-15 15:00:00,33.97,34.0,33.93,33.98,842382.0,26.1671,26.1903,26.1363,26.1748,842382.0
2016-06-15 15:30:00,33.98,33.99,33.72,33.77,2904379.0,26.1748,26.1825,25.9746,26.0131,2904379.0
2016-06-16 09:30:00,33.28,33.28,33.1,33.11,1887467.0,25.6356,25.6356,25.497,25.5047,1887467.0
2016-06-16 10:00:00,33.11,33.13,33.05,33.07,1395742.0,25.5047,25.5201,25.4585,25.4739,1395742.0
2016-06-16 10:30:00,33.07,33.15,33.01,33.15,1096289.0,25.4739,25.5355,25.4277,25.5355,1096289.0
2016-06-16 11:00:00,33.16,33.35,33.15,33.34,1113548.0,25.5432,25.6896,25.5355,25.6819,1113548.0
2016-06-16 11:30:00,33.34,33.35,33.22,33.22,645691.0,25.6819,25.6896,25.5894,25.5894,645691.0
2016-06-16 12:00:00,33.23,33.47,33.2,33.46,923475.0,25.5971,25.782,25.574,25.7743,923475.0
2016-06-16 12:30:00,33.45,33.6,33.4,33.52,952326.0,25.7666,25.8821,25.7281,25.8205,952326.0
2016-06-16 13:00:00,33.52,33.6,33.49,33.52,874774.0,25.8205,25.8821,25.7974,25.8205,874774.0
2016-06-16 13:30:00,33.53,33.55,33.45,33.48,536717.0,25.8282,25.8436,25.7666,25.7897,536717.0
2016-06-16 14:00:00,33.48,33.65,33.47,33.53,872370.0,25.7897,25.9206,25.782,25.8282,872370.0
2016-06-16 14:30:00,33.54,33.66,33.53,33.61,2769880.0,25.8359,25.9284,25.8282,25.8898,2769880.0
2016-06-16 15:00:00,33.61,33.68,33.58,33.65,1495338.0,25.8898,25.9438,25.8667,25.9206,1495338.0
2016-06-16 15:30:00,33.66,33.72,33.65,33.69,3084271.0,25.9284,25.9746,25.9206,25.9515,3084271.0
2016-06-17 09:30:00,33.72,33.78,33.67,33.77,2411404.0,25.9746,26.0208,25.9361,26.0131,2411404.0
2016-06-17 10:00:00,33.76,33.83,33.73,33.73,1126398.0,26.0054,26.0593,25.9823,25.9823,1126398.0
2016-06-17 10:30:00,33.73,33.79,33.66,33.75,1740854.0,25.9823,26.0285,25.9284,25.9977,1740854.0
2016-06-17 11:00:00,33.74,33.74,33.59,33.59,834889.0,25.99,25.99,25.8744,25.8744,834889.0
2016-06-17 11:30:00,33.58,33.67,33.58,33.64,930019.0,25.8667,25.9361,25.8667,25.9129,930019.0
2016-06-17 12:00:00,33.64,33.75,33.64,33.71,741328.0,25.9129,25.9977,25.9129,25.9669,741328.0
2016-06-17 12:30:00,33.71,33.73,33.66,33.69,4084464.0,25.9669,25.9823,25.9284,25.9515,4084464.0
2016-06-17 13:00:00,33.68,33.76,33.64,33.72,1845726.0,25.9438,26.0054,25.9129,25.9746,1845726.0
2016-06-17 13:30:00,33.72,33.81,33.7,33.8,5514431.0,25.9746,26.0439,25.9592,26.0362,5514431.0
2016-06-17 14:00:00,33.79,33.86,33.75,33.84,1996032.0,26.0285,26.0824,25.9977,26.067,1996032.0
2016-06-17 14:30:00,33.84,33.89,33.83,33.84,1604574.0,26.067,26.1055,26.0593,26.067,1604574.0
2016-06-17 15:00:00,33.84,33.85,33.79,33.83,613047.0,26.067,26.0747,26.0285,26.0593,613047.0
2016-06-17 15:30:00,33.82,33.85,33.79,33.84,1110356.0,26.0516,26.0747,26.0285,26.067,1110356.0
2016-06-20 09:30:00,34.39,34.49,34.38,34.41,4274367.0,26.4907,26.5677,26.483,26.5061,4274367.0
2016-06-20 10:00:00,34.4,34.52,34.4,34.48,1600753.0,26.4984,26.5908,26.4984,26.56,1600753.0
2016-06-20 10:30:00,34.48,34.54,34.44,34.53,904423.0,26.56,26.6062,26.5292,26.5985,904423.0
2016-06-20 11:00:00,34.52,34.56,34.5,34.54,1014642.0,26.5908,26.6216,26.5754,26.6062,1014642.0
2016-06-20 11:30:00,34.53,34.55,34.43,34.47,532680.0,26.5985,26.6139,26.5215,26.5523,532680.0
2016-06-20 12:00:00,34.47,34.48,34.42,34.44,434660.0,26.5523,26.56,26.5138,26.5292,434660.0
2016-06-20 12:30:00,34.44,34.47,34.41,34.45,398059.0,26.5292,26.5523,26.5061,26.5369,398059.0
2016-06-20 13:00:00,34.45,34.48,34.38,34.41,1206576.0,26.5369,26.56,26.483,26.5061,1206576.0
2016-06-20 13:30:00,34.41,34.44,34.4,34.44,783000.0,26.5061,26.5292,26.4984,26.5292,783000.0
2016-06-20 14:00:00,34.43,34.47,34.39,34.42,7579838.0,26.5215,26.5523,26.4907,26.5138,7579838.0
2016-06-20 14:30:00,34.41,34.47,34.4,34.45,1453302.0,26.5061,26.5523,26.4984,26.5369,1453302.0
2016-06-20 15:00:00,34.45,34.46,34.36,34.37,1276304.0,26.5369,26.5446,26.4676,26.4753,1276304.0
2016-06-20 15:30:00,34.37,34.4,34.29,34.32,2467283.0,26.4753,26.4984,26.4136,26.4367,2467283.0
2016-06-21 09:30:00,34.5,34.51,34.31,34.35,1641908.0,26.5754,26.5831,26.429,26.4599,1641908.0
2016-06-21 10:00:00,34.34,34.4,34.29,34.33,1272915.0,26.4522,26.4984,26.4136,26.4445,1272915.0
2016-06-21 10:30:00,34.34,34.43,34.33,34.4,1494321.0,26.4522,26.5215,26.4445,26.4984,1494321.0
2016-06-21 11:00:00,34.39,34.51,34.39,34.49,921615.0,26.4907,26.5831,26.4907,26.5677,921615.0
2016-06-21 11:30:00,34.48,34.49,34.43,34.47,2967622.0,26.56,26.5677,26.5215,26.5523,2967622.0
2016-06-21 12:00:00,34.47,34.52,34.47,34.52,310439.0,26.5523,26.5908,26.5523,26.5908,310439.0
2016-06-21 12:30:00,34.52,34.52,34.46,34.48,414682.0,26.5908,26.5908,26.5446,26.56,414682.0
2016-06-21 13:00:00,34.48,34.51,34.47,34.47,397583.0,26.56,26.5831,26.5523,26.5523,397583.0
2016-06-21 13:30:00,34.48,34.56,34.45,34.55,3515172.0,26.56,26.6216,26.5369,26.6139,3515172.0
2016-06-21 14:00:00,34.55,34.64,34.53,34.64,889815.0,26.6139,26.6832,26.5985,26.6832,889815.0
2016-06-21 14:30:00,34.64,34.68,34.61,34.61,547221.0,26.6832,26.7141,26.6601,26.6601,547221.0
2016-06-21 15:00:00,34.61,34.65,34.57,34.64,841886.0,26.6601,26.6909,26.6293,26.6832,841886.0
2016-06-21 15:30:00,34.64,34.64,34.57,34.59,1463094.0,26.6832,26.6832,26.6293,26.6447,1463094.0
2016-06-22 09:30:00,34.76,34.82,34.69,34.78,2800470.0,26.7757,26.8219,26.7218,26.7911,2800470.0
2016-06-22 10:00:00,34.78,34.88,34.77,34.86,1467760.0,26.7911,26.8681,26.7834,26.8527,1467760.0
2016-06-22 10:30:00,34.85,34.88,34.79,34.8,1133561.0,26.845,26.8681,26.7988,26.8065,1133561.0
2016-06-22 11:00:00,34.79,34.89,34.76,34.86,961309.0,26.7988,26.8758,26.7757,26.8527,961309.0
2016-06-22 11:30:00,34.86,34.86,34.68,34.79,2629084.0,26.8527,26.8527,26.7141,26.7988,2629084.0
2016-06-22 12:00:00,34.78,34.81,34.72,34.76,2498128.0,26.7911,26.8142,26.7449,26.7757,2498128.0
2016-06-22 12:30:00,34.76,34.79,34.71,34.77,1600758.0,26.7757,26.7988,26.7372,26.7834,1600758.0
2016-06-22 13:00:00,34.77,34.77,34.63,34.68,1587244.0,26.7834,26.7834,26.6755,26.7141,1587244.0
2016-06-22 13:30:00,34.68,34.73,34.66,34.71,458934.0,26.7141,26.7526,26.6987,26.7372,458934.0
2016-06-22 14:00:00,34.71,34.71,34.63,34.7,1496896.0,26.7372,26.7372,26.6755,26.7295,1496896.0
2016-06-22 14:30:00,34.7,34.72,34.66,34.69,588285.0,26.7295,26.7449,26.6987,26.7218,588285.0
2016-06-22 15:00:00,34.69,34.73,34.59,34.6,605458.0,26.7218,26.7526,26.6447,26.6524,605458.0
2016-06-22 15:30:00,34.6,34.69,34.57,34.64,8411115.0,26.6524,26.7218,26.6293,26.6832,8411115.0
2016-06-23 09:30:00,35.07,35.13,34.98,35.05,1817230.0,27.0145,27.0607,26.9451,26.9991,1817230.0
2016-06-23 10:00:00,35.06,35.12,35.02,35.08,1584872.0,27.0068,27.053,26.976,27.0222,1584872.0
2016-06-23 10:30:00,35.08,35.13,35.0,35.1,1455532.0,27.0222,27.0607,26.9606,27.0376,1455532.0
2016-06-23 11:00:00,35.1,35.2,35.09,35.2,516814.0,27.0376,27.1146,27.0299,27.1146,516814.0
2016-06-23 11:30:00,35.2,35.25,35.16,35.23,556033.0,27.1146,27.1531,27.0838,27.1377,556033.0
2016-06-23 12:00:00,35.23,35.25,35.18,35.2,473374.0,27.1377,27.1531,27.0992,27.1146,473374.0
2016-06-23 12:30:00,35.2,35.23,35.14,35.17,627846.0,27.1146,27.1377,27.0684,27.0915,627846.0
2016-06-23 13:00:00,35.18,35.22,35.16,35.2,363359.0,27.0992,27.13,27.0838,27.1146,363359.0
2016-06-23 13:30:00,35.2,35.24,35.16,35.24,471834.0,27.1146,27.1454,27.0838,27.1454,471834.0
2016-06-23 14:00:00,35.23,35.27,35.2,35.25,653901.0,27.1377,27.1685,27.1146,27.1531,653901.0
2016-06-23 14:30:00,35.26,35.3,35.22,35.28,461759.0,27.1608,27.1916,27.13,27.1762,461759.0
2016-06-23 15:00:00,35.29,35.29,35.25,35.28,420825.0,27.1839,27.1839,27.1531,27.1762,420825.0
2016-06-23 15:30:00,35.27,35.52,35.27,35.5,5872019.0,27.1685,27.3611,27.1685,27.3457,5872019.0
2016-06-24 09:30:00,33.57,34.17,33.49,34.13,4090902.0,25.859,26.3212,25.7974,26.2904,4090902.0
2016-06-24 10:00:00,34.13,34.26,33.82,33.91,3708953.0,26.2904,26.3905,26.0516,26.1209,3708953.0
2016-06-24 10:30:00,33.91,33.95,33.79,33.79,1941769.0,26.1209,26.1517,26.0285,26.0285,1941769.0
2016-06-24 11:00:00,33.8,33.82,33.61,33.71,3485416.0,26.0362,26.0516,25.8898,25.9669,3485416.0
2016-06-24 11:30:00,33.71,33.81,33.68,33.72,1844339.0,25.9669,26.0439,25.9438,25.9746,1844339.0
2016-06-24 12:00:00,33.73,33.74,33.6,33.66,1142090.0,25.9823,25.99,25.8821,25.9284,1142090.0
2016-06-24 12:30:00,33.66,33.7,33.54,33.58,2357889.0,25.9284,25.9592,25.8359,25.8667,2357889.0
2016-06-24 13:00:00,33.59,33.62,33.52,33.61,1963709.0,25.8744,25.8975,25.8205,25.8898,1963709.0
2016-06-24 13:30:00,33.61,33.69,33.59,33.64,1527459.0,25.8898,25.9515,25.8744,25.9129,1527459.0
2016-06-24 14:00:00,33.65,33.67,33.52,33.56,1311305.0,25.9206,25.9361,25.8205,25.8513,1311305.0
2016-06-24 14:30:00,33.56,33.59,33.43,33.54,2921609.0,25.8513,25.8744,25.7512,25.8359,2921609.0
2016-06-24 15:00:00,33.55,33.59,33.36,33.42,1904425.0,25.8436,25.8744,25.6973,25.7435,1904425.0
2016-06-24 15:30:00,33.41,33.66,33.4,33.47,3088311.0,25.7358,25.9284,25.7281,25.782,3088311.0
2016-06-27 09:30:00,33.38,33.41,33.1,33.13,5064118.0,25.7127,25.7358,25.497,25.5201,5064118.0
2016-06-27 10:00:00,33.13,33.2,32.94,32.95,1699902.0,25.5201,25.574,25.3737,25.3814,1699902.0
2016-06-27 10:30:00,32.96,33.05,32.81,32.84,1590153.0,25.3891,25.4585,25.2736,25.2967,1590153.0
2016-06-27 11:00:00,32.84,32.98,32.78,32.88,10464730.0,25.2967,25.4045,25.2505,25.3275,10464730.0
2016-06-27 11:30:00,32.88,33.02,32.87,32.99,3164361.0,25.3275,25.4354,25.3198,25.4122,3164361.0
2016-06-27 12:00:00,32.98,33.08,32.95,33.07,1204652.0,25.4045,25.4816,25.3814,25.4739,1204652.0
2016-06-27 12:30:00,33.07,33.09,32.95,33.07,1211673.0,25.4739,25.4893,25.3814,25.4739,1211673.0
2016-06-27 13:00:00,33.07,33.1,33.01,33.07,1231390.0,25.4739,25.497,25.4277,25.4739,1231390.0
2016-06-27 13:30:00,33.07,33.08,32.93,33.02,1165626.0,25.4739,25.4816,25.366,25.4354,1165626.0
2016-06-27 14:00:00,33.02,33.06,32.92,33.04,921102.0,25.4354,25.4662,25.3583,25.4508,921102.0
2016-06-27 14:30:00,33.04,33.1,32.94,32.96,1098646.0,25.4508,25.497,25.3737,25.3891,1098646.0
2016-06-27 15:00:00,32.97,33.07,32.96,33.02,2261914.0,25.3968,25.4739,25.3891,25.4354,2261914.0
2016-06-27 15:30:00,33.02,33.15,33.0,33.13,3870652.0,25.4354,25.5355,25.42,25.5201,3870652.0
2016-06-28 09:30:00,33.89,34.06,33.87,33.99,2288343.0,26.1055,26.2365,26.0901,26.1825,2288343.0
2016-06-28 10:00:00,34.0,34.05,33.88,33.9,1521319.0,26.1903,26.2288,26.0978,26.1132,1521319.0
2016-06-28 10:30:00,33.9,33.95,33.8,33.82,1997565.0,26.1132,26.1517,26.0362,26.0516,1997565.0
2016-06-28 11:00:00,33.82,33.83,33.74,33.76,1624668.0,26.0516,26.0593,25.99,26.0054,1624668.0
2016-06-28 11:30:00,33.76,33.9,33.75,33.89,594866.0,26.0054,26.1132,25.9977,26.1055,594866.0
2016-06-28 12:00:00,33.89,33.91,33.83,33.87,567389.0,26.1055,26.1209,26.0593,26.0901,567389.0
2016-06-28 12:30:00,33.85,33.95,33.85,33.89,1624536.0,26.0747,26.1517,26.0747,26.1055,1624536.0
2016-06-28 13:00:00,33.89,33.92,33.84,33.85,702780.0,26.1055,26.1286,26.067,26.0747,702780.0
2016-06-28 13:30:00,33.86,33.88,33.82,33.87,509417.0,26.0824,26.0978,26.0516,26.0901,509417.0
2016-06-28 14:00:00,33.86,33.87,33.79,33.85,884028.0,26.0824,26.0901,26.0285,26.0747,884028.0
2016-06-28 14:30:00,33.84,34.05,33.84,34.0,1527578.0,26.067,26.2288,26.067,26.1903,1527578.0
2016-06-28 15:00:00,34.01,34.05,33.94,33.96,874142.0,26.198,26.2288,26.144,26.1594,874142.0
2016-06-28 15:30:00,33.96,34.07,33.95,34.06,1870393.0,26.1594,26.2442,26.1517,26.2365,1870393.0
2016-06-29 09:30:00,34.68,34.75,34.63,34.7,3418559.0,26.7141,26.768,26.6755,26.7295,3418559.0
2016-06-29 10:00:00,34.7,34.81,34.7,34.75,2291560.0,26.7295,26.8142,26.7295,26.768,2291560.0
2016-06-29 10:30:00,34.74,34.83,34.73,34.82,1171405.0,26.7603,26.8296,26.7526,26.8219,1171405.0
2016-06-29 11:00:00,34.82,34.88,34.81,34.86,928832.0,26.8219,26.8681,26.8142,26.8527,928832.0
2016-06-29 11:30:00,34.86,34.87,34.79,34.83,686563.0,26.8527,26.8604,26.7988,26.8296,686563.0
2016-06-29 12:00:00,34.83,34.86,34.8,34.84,419417.0,26.8296,26.8527,26.8065,26.8373,419417.0
2016-06-29 12:30:00,34.84,34.84,34.75,34.77,511977.0,26.8373,26.8373,26.768,26.7834,511977.0
2016-06-29 13:00:00,34.76,34.81,34.72,34.73,1400026.0,26.7757,26.8142,26.7449,26.7526,1400026.0
2016-06-29 13:30:00,34.73,34.79,34.72,34.78,528287.0,26.7526,26.7988,26.7449,26.7911,528287.0
2016-06-29 14:00:00,34.79,34.86,34.78,34.83,512096.0,26.7988,26.8527,26.7911,26.8296,512096.0
2016-06-29 14:30:00,34.84,34.87,34.78,34.84,781650.0,26.8373,26.8604,26.7911,26.8373,781650.0
2016-06-29 15:00:00,34.84,34.9,34.84,34.87,683395.0,26.8373,26.8835,26.8373,26.8604,683395.0
2016-06-29 15:30:00,34.87,34.9,34.83,34.89,2748673.0,26.8604,26.8835,26.8296,26.8758,2748673.0
2016-06-30 09:30:00,35.0,35.05,34.85,34.88,3631458.0,26.9606,26.9991,26.845,26.8681,3631458.0
2016-06-30 10:00:00,34.89,34.93,34.83,34.91,1817759.0,26.8758,26.9066,26.8296,26.8912,1817759.0
2016-06-30 10:30:00,34.9,35.06,34.9,35.04,827573.0,26.8835,27.0068,26.8835,26.9914,827573.0
2016-06-30 11:00:00,35.04,35.11,34.97,35.07,1441319.0,26.9914,27.0453,26.9374,27.0145,1441319.0
2016-06-30 11:30:00,35.06,35.12,34.99,35.03,2356862.0,27.0068,27.053,26.9529,26.9837,2356862.0
2016-06-30 12:00:00,35.03,35.26,35.03,35.25,3023044.0,26.9837,27.1608,26.9837,27.1531,3023044.0
2016-06-30 12:30:00,35.25,35.29,35.21,35.25,1057853.0,27.1531,27.1839,27.1223,27.1531,1057853.0
2016-06-30 13:00:00,35.26,35.28,35.05,35.07,2844900.0,27.1608,27.1762,26.9991,27.0145,2844900.0
2016-06-30 13:30:00,35.08,35.14,35.04,35.14,1292211.0,27.0222,27.0684,26.9914,27.0684,1292211.0
2016-06-30 14:00:00,35.13,35.26,35.13,35.14,1790266.0,27.0607,27.1608,27.0607,27.0684,1790266.0
2016-06-30 14:30:00,35.14,35.2,35.14,35.18,654923.0,27.0684,27.1146,27.0684,27.0992,654923.0
2016-06-30 15:00:00,35.18,35.2,35.08,35.14,925346.0,27.0992,27.1146,27.0222,27.0684,925346.0
2016-06-30 15:30:00,35.14,35.23,35.07,35.23,2150237.0,27.0684,27.1377,27.0145,27.1377,2150237.0
2016-07-01 09:30:00,35.37,35.54,35.37,35.5,2958549.0,27.2456,27.3765,27.2456,27.3457,2958549.0
2016-07-01 10:00:00,35.51,35.56,35.46,35.55,1220278.0,27.3534,27.3919,27.3149,27.3842,1220278.0
2016-07-01 10:30:00,35.55,35.55,35.45,35.47,1055400.0,27.3842,27.3842,27.3072,27.3226,1055400.0
2016-07-01 11:00:00,35.46,35.5,35.35,35.4,1478829.0,27.3149,27.3457,27.2302,27.2687,1478829.0
2016-07-01 11:30:00,35.4,35.46,35.38,35.45,688124.0,27.2687,27.3149,27.2533,27.3072,688124.0
2016-07-01 12:00:00,35.45,35.47,35.38,35.41,673451.0,27.3072,27.3226,27.2533,27.2764,673451.0
2016-07-01 12:30:00,35.4,35.45,35.39,35.44,630592.0,27.2687,27.3072,27.261,27.2995,630592.0
2016-07-01 13:00:00,35.44,35.47,35.42,35.42,594525.0,27.2995,27.3226,27.2841,27.2841,594525.0
2016-07-01 13:30:00,35.43,35.46,35.4,35.41,3421542.0,27.2918,27.3149,27.2687,27.2764,3421542.0
2016-07-01 14:00:00,35.42,35.48,35.41,35.45,1505404.0,27.2841,27.3303,27.2764,27.3072,1505404.0
2016-07-01 14:30:00,35.45,35.47,35.41,35.47,598127.0,27.3072,27.3226,27.2764,27.3226,598127.0
2016-07-01 15:00:00,35.47,35.53,35.46,35.5,607852.0,27.3226,27.3688,27.3149,27.3457,607852.0
2016-07-01 15:30:00,35.51,35.53,35.47,35.48,1960180.0,27.3534,27.3688,27.3226,27.3303,1960180.0
2016-07-05 09:30:00,34.95,35.05,34.88,34.92,2990428.0,26.922,26.9991,26.8681,26.8989,2990428.0
2016-07-05 10:00:00,34.91,34.93,34.82,34.84,5756841.0,26.8912,26.9066,26.8219,26.8373,5756841.0
2016-07-05 10:30:00,34.84,34.91,34.83,34.85,3087846.0,26.8373,26.8912,26.8296,26.845,3087846.0
2016-07-05 11:00:00,34.84,34.87,34.76,34.83,1396469.0,26.8373,26.8604,26.7757,26.8296,1396469.0
2016-07-05 11:30:00,34.83,34.84,34.74,34.77,842164.0,26.8296,26.8373,26.7603,26.7834,842164.0
2016-07-05 12:00:00,34.77,34.82,34.75,34.82,497502.0,26.7834,26.8219,26.768,26.8219,497502.0
2016-07-05 12:30:00,34.82,34.82,34.74,34.76,515648.0,26.8219,26.8219,26.7603,26.7757,515648.0
2016-07-05 13:00:00,34.76,34.76,34.72,34.73,685555.0,26.7757,26.7757,26.7449,26.7526,685555.0
2016-07-05 13:30:00,34.73,34.75,34.7,34.75,800371.0,26.7526,26.768,26.7295,26.768,800371.0
2016-07-05 14:00:00,34.75,34.83,34.74,34.78,462609.0,26.768,26.8296,26.7603,26.7911,462609.0
2016-07-05 14:30:00,34.77,34.81,34.71,34.77,537049.0,26.7834,26.8142,26.7372,26.7834,537049.0
2016-07-05 15:00:00,34.77,34.79,34.74,34.77,511401.0,26.7834,26.7988,26.7603,26.7834,511401.0
2016-07-05 15:30:00,34.77,34.86,34.76,34.78,1190687.0,26.7834,26.8527,26.7757,26.7911,1190687.0
2016-07-06 09:30:00,34.37,34.47,34.31,34.39,2827779.0,26.4753,26.5523,26.429,26.4907,2827779.0
2016-07-06 10:00:00,34.39,34.48,34.27,34.28,1648976.0,26.4907,26.56,26.3982,26.4059,1648976.0
2016-07-06 10:30:00,34.27,34.41,34.24,34.41,996365.0,26.3982,26.5061,26.3751,26.5061,996365.0
2016-07-06 11:00:00,34.41,34.51,34.41,34.44,4283066.0,26.5061,26.5831,26.5061,26.5292,4283066.0
2016-07-06 11:30:00,34.44,34.55,34.44,34.53,1331137.0,26.5292,26.6139,26.5292,26.5985,1331137.0
2016-07-06 12:00:00,34.54,34.65,34.54,34.63,2118805.0,26.6062,26.6909,26.6062,26.6755,2118805.0
2016-07-06 12:30:00,34.63,34.71,34.62,34.7,596692.0,26.6755,26.7372,26.6678,26.7295,596692.0
2016-07-06 13:00:00,34.71,34.73,34.65,34.69,497142.0,26.7372,26.7526,26.6909,26.7218,497142.0
2016-07-06 13:30:00,34.69,34.72,34.66,34.7,547575.0,26.7218,26.7449,26.6987,26.7295,547575.0
2016-07-06 14:00:00,34.71,34.77,34.65,34.69,824123.0,26.7372,26.7834,26.6909,26.7218,824123.0
2016-07-06 14:30:00,34.69,34.78,34.68,34.78,519516.0,26.7218,26.7911,26.7141,26.7911,519516.0
2016-07-06 15:00:00,34.78,34.79,34.69,34.71,408316.0,26.7911,26.7988,26.7218,26.7372,408316.0
2016-07-06 15:30:00,34.71,34.8,34.7,34.79,1267688.0,26.7372,26.8065,26.7295,26.7988,1267688.0
2016-07-07 09:30:00,34.91,35.01,34.91,34.98,2073700.0,26.8912,26.9683,26.8912,26.9451,2073700.0
2016-07-07 10:00:00,34.98,34.99,34.89,34.93,771573.0,26.9451,26.9529,26.8758,26.9066,771573.0
2016-07-07 10:30:00,34.94,34.95,34.84,34.86,487311.0,26.9143,26.922,26.8373,26.8527,487311.0
2016-07-07 11:00:00,34.85,34.85,34.72,34.78,759379.0,26.845,26.845,26.7449,26.7911,759379.0
2016-07-07 11:30:00,34.78,34.8,34.7,34.76,451442.0,26.7911,26.8065,26.7295,26.7757,451442.0
2016-07-07 12:00:00,34.77,34.78,34.69,34.76,428780.0,26.7834,26.7911,26.7218,26.7757,428780.0
2016-07-07 12:30:00,34.76,34.78,34.65,34.66,391531.0,26.7757,26.7911,26.6909,26.6987,391531.0
2016-07-07 13:00:00,34.66,34.7,34.61,34.69,400411.0,26.6987,26.7295,26.6601,26.7218,400411.0
2016-07-07 13:30:00,34.69,34.74,34.64,34.7,780025.0,26.7218,26.7603,26.6832,26.7295,780025.0
2016-07-07 14:00:00,34.69,34.72,34.58,34.59,1151702.0,26.7218,26.7449,26.637,26.6447,1151702.0
2016-07-07 14:30:00,34.6,34.61,34.54,34.56,918222.0,26.6524,26.6601,26.6062,26.6216,918222.0
2016-07-07 15:00:00,34.56,34.63,34.53,34.6,464039.0,26.6216,26.6755,26.5985,26.6524,464039.0
2016-07-07 15:30:00,34.6,34.65,34.59,34.65,1854078.0,26.6524,26.6909,26.6447,26.6909,1854078.0
2016-07-08 09:30:00,35.02,35.16,35.02,35.14,1698181.0,26.976,27.0838,26.976,27.0684,1698181.0
2016-07-08 10:00:00,35.15,35.24,35.13,35.17,1122138.0,27.0761,27.1454,27.0607,27.0915,1122138.0
2016-07-08 10:30:00,35.17,35.25,35.14,35.23,952795.0,27.0915,27.1531,27.0684,27.1377,952795.0
2016-07-08 11:00:00,35.23,35.31,35.19,35.3,611094.0,27.1377,27.1993,27.1069,27.1916,611094.0
2016-07-08 11:30:00,35.3,35.37,35.28,35.33,762643.0,27.1916,27.2456,27.1762,27.2148,762643.0
2016-07-08 12:00:00,35.33,35.34,35.31,35.32,416704.0,27.2148,27.2225,27.1993,27.2071,416704.0
2016-07-08 12:30:00,35.33,35.38,35.31,35.37,461986.0,27.2148,27.2533,27.1993,27.2456,461986.0
2016-07-08 13:00:00,35.37,35.39,35.35,35.39,350641.0,27.2456,27.261,27.2302,27.261,350641.0
2016-07-08 13:30:00,35.39,35.41,35.36,35.38,414070.0,27.261,27.2764,27.2379,27.2533,414070.0
2016-07-08 14:00:00,35.38,35.41,35.34,35.4,384899.0,27.2533,27.2764,27.2225,27.2687,384899.0
2016-07-08 14:30:00,35.4,35.42,35.37,35.4,491245.0,27.2687,27.2841,27.2456,27.2687,491245.0
2016-07-08 15:00:00,35.4,35.43,35.38,35.39,363903.0,27.2687,27.2918,27.2533,27.261,363903.0
2016-07-08 15:30:00,35.38,35.42,35.36,35.4,1061204.0,27.2533,27.2841,27.2379,27.2687,1061204.0
2016-07-11 09:30:00,35.61,35.8,35.61,35.75,2248360.0,27.4304,27.5768,27.4304,27.5383,2248360.0
2016-07-11 10:00:00,35.75,35.75,35.64,35.67,1108271.0,27.5383,27.5383,27.4535,27.4767,1108271.0
2016-07-11 10:30:00,35.67,35.74,35.66,35.74,802848.0,27.4767,27.5306,27.469,27.5306,802848.0
2016-07-11 11:00:00,35.74,35.79,35.72,35.78,494995.0,27.5306,27.5691,27.5152,27.5614,494995.0
2016-07-11 11:30:00,35.78,35.81,35.77,35.79,896664.0,27.5614,27.5845,27.5537,27.5691,896664.0
2016-07-11 12:00:00,35.79,35.8,35.74,35.76,1596675.0,27.5691,27.5768,27.5306,27.546,1596675.0
2016-07-11 12:30:00,35.76,35.81,35.75,35.78,488687.0,27.546,27.5845,27.5383,27.5614,488687.0
2016-07-11 13:00:00,35.78,35.79,35.75,35.77,642177.0,27.5614,27.5691,27.5383,27.5537,642177.0
2016-07-11 13:30:00,35.76,35.78,35.75,35.75,866898.0,27.546,27.5614,27.5383,27.5383,866898.0
2016-07-11 14:00:00,35.75,35.79,35.72,35.78,2414577.0,27.5383,27.5691,27.5152,27.5614,2414577.0
2016-07-11 14:30:00,35.77,35.8,35.77,35.77,723517.0,27.5537,27.5768,27.5537,27.5537,723517.0
2016-07-11 15:00:00,35.77,35.82,35.77,35.81,951582.0,27.5537,27.5922,27.5537,27.5845,951582.0
2016-07-11 15:30:00,35.81,35.81,35.68,35.7,1577491.0,27.5845,27.5845,27.4844,27.4998,1577491.0
2016-07-12 09:30:00,36.19,36.24,36.14,36.17,1833466.0,27.8772,27.9157,27.8387,27.8618,1833466.0
2016-07-12 10:00:00,36.17,36.2,36.08,36.13,1111474.0,27.8618,27.8849,27.7925,27.831,1111474.0
2016-07-12 10:30:00,36.13,36.23,36.12,36.16,6933587.0,27.831,27.908,27.8233,27.8541,6933587.0
2016-07-12 11:00:00,36.16,36.25,36.15,36.24,783138.0,27.8541,27.9234,27.8464,27.9157,783138.0
2016-07-12 11:30:00,36.25,36.3,36.23,36.29,786705.0,27.9234,27.9619,27.908,27.9542,786705.0
2016-07-12 12:00:00,36.29,36.33,36.27,36.33,691651.0,27.9542,27.9851,27.9388,27.9851,691651.0
2016-07-12 12:30:00,36.32,36.35,36.29,36.31,892734.0,27.9774,28.0005,27.9542,27.9696,892734.0
2016-07-12 13:00:00,36.32,36.34,36.3,36.33,562444.0,27.9774,27.9928,27.9619,27.9851,562444.0
2016-07-12 13:30:00,36.33,36.35,36.25,36.25,396655.0,27.9851,28.0005,27.9234,27.9234,396655.0
2016-07-12 14:00:00,36.25,36.31,36.25,36.28,391776.0,27.9234,27.9696,27.9234,27.9465,391776.0
2016-07-12 14:30:00,36.28,36.31,36.26,36.28,971277.0,27.9465,27.9696,27.9311,27.9465,971277.0
2016-07-12 15:00:00,36.27,36.29,36.23,36.27,726532.0,27.9388,27.9542,27.908,27.9388,726532.0
2016-07-12 15:30:00,36.26,36.28,36.24,36.25,1480538.0,27.9311,27.9465,27.9157,27.9234,1480538.0
2016-07-13 09:30:00,36.25,36.27,36.09,36.15,2371741.0,27.9234,27.9388,27.8002,27.8464,2371741.0
2016-07-13 10:00:00,36.15,36.24,36.14,36.2,1535439.0,27.8464,27.9157,27.8387,27.8849,1535439.0
2016-07-13 10:30:00,36.19,36.25,36.13,36.17,1299223.0,27.8772,27.9234,27.831,27.8618,1299223.0
2016-07-13 11:00:00,36.16,36.18,36.04,36.07,1232401.0,27.8541,27.8695,27.7617,27.7848,1232401.0
2016-07-13 11:30:00,36.07,36.07,35.96,36.04,1496177.0,27.7848,27.7848,27.7,27.7617,1496177.0
2016-07-13 12:00:00,36.04,36.09,36.02,36.05,775483.0,27.7617,27.8002,27.7463,27.7694,775483.0
2016-07-13 12:30:00,36.05,36.09,36.03,36.08,332020.0,27.7694,27.8002,27.754,27.7925,332020.0
2016-07-13 13:00:00,36.07,36.12,36.07,36.09,378774.0,27.7848,27.8233,27.7848,27.8002,378774.0
2016-07-13 13:30:00,36.09,36.14,36.06,36.11,348669.0,27.8002,27.8387,27.7771,27.8156,348669.0
2016-07-13 14:00:00,36.11,36.19,36.09,36.19,1181353.0,27.8156,27.8772,27.8002,27.8772,1181353.0
2016-07-13 14:30:00,36.19,36.21,36.17,36.19,1012184.0,27.8772,27.8926,27.8618,27.8772,1012184.0
2016-07-13 15:00:00,36.19,36.22,36.16,36.16,859737.0,27.8772,27.9003,27.8541,27.8541,859737.0
2016-07-13 15:30:00,36.16,36.22,36.16,36.2,1896801.0,27.8541,27.9003,27.8541,27.8849,1896801.0
2016-07-14 09:30:00,36.5,36.59,36.46,36.56,2167175.0,28.116,28.1853,28.0852,28.1622,2167175.0
2016-07-14 10:00:00,36.56,36.63,36.56,36.62,1934533.0,28.1622,28.2161,28.1622,28.2084,1934533.0
2016-07-14 10:30:00,36.62,36.67,36.61,36.65,1451816.0,28.2084,28.247,28.2007,28.2316,1451816.0
2016-07-14 11:00:00,36.64,36.73,36.64,36.7,1087592.0,28.2238,28.2932,28.2238,28.2701,1087592.0
2016-07-14 11:30:00,36.7,36.72,36.67,36.7,973238.0,28.2701,28.2855,28.247,28.2701,973238.0
2016-07-14 12:00:00,36.7,36.74,36.69,36.73,668964.0,28.2701,28.3009,28.2624,28.2932,668964.0
2016-07-14 12:30:00,36.72,36.76,36.72,36.74,731146.0,28.2855,28.3163,28.2855,28.3009,731146.0
2016-07-14 13:00:00,36.74,36.75,36.65,36.67,791037.0,28.3009,28.3086,28.2316,28.247,791037.0
2016-07-14 13:30:00,36.66,36.72,36.66,36.7,895350.0,28.2393,28.2855,28.2393,28.2701,895350.0
2016-07-14 14:00:00,36.7,36.74,36.68,36.72,600801.0,28.2701,28.3009,28.2547,28.2855,600801.0
2016-07-14 14:30:00,36.71,36.72,36.67,36.68,847804.0,28.2778,28.2855,28.247,28.2547,847804.0
2016-07-14 15:00:00,36.68,36.73,36.67,36.73,662916.0,28.2547,28.2932,28.247,28.2932,662916.0
2016-07-14 15:30:00,36.73,36.74,36.67,36.67,1540156.0,28.2932,28.3009,28.247,28.247,1540156.0
2016-07-15 09:30:00,36.62,36.65,36.55,36.61,2536865.0,28.2084,28.2316,28.1545,28.2007,2536865.0
2016-07-15 10:00:00,36.6,36.65,36.57,36.59,1294067.0,28.193,28.2316,28.1699,28.1853,1294067.0
2016-07-15 10:30:00,36.6,36.63,36.58,36.6,358266.0,28.193,28.2161,28.1776,28.193,358266.0
2016-07-15 11:00:00,36.59,36.61,36.5,36.55,780767.0,28.1853,28.2007,28.116,28.1545,780767.0
2016-07-15 11:30:00,36.55,36.57,36.46,36.49,730982.0,28.1545,28.1699,28.0852,28.1083,730982.0
2016-07-15 12:00:00,36.49,36.54,36.49,36.53,621362.0,28.1083,28.1468,28.1083,28.1391,621362.0
2016-07-15 12:30:00,36.53,36.53,36.47,36.48,836369.0,28.1391,28.1391,28.0929,28.1006,836369.0
2016-07-15 13:00:00,36.48,36.51,36.45,36.47,739894.0,28.1006,28.1237,28.0775,28.0929,739894.0
2016-07-15 13:30:00,36.48,36.55,36.47,36.53,1325008.0,28.1006,28.1545,28.0929,28.1391,1325008.0
2016-07-15 14:00:00,36.54,36.57,36.52,36.54,570629.0,28.1468,28.1699,28.1314,28.1468,570629.0
2016-07-15 14:30:00,36.54,36.6,36.54,36.59,959699.0,28.1468,28.193,28.1468,28.1853,959699.0
2016-07-15 15:00:00,36.6,36.63,36.57,36.63,922552.0,28.193,28.2161,28.1699,28.2161,922552.0
2016-07-15 15:30:00,36.63,36.65,36.56,36.56,3109304.0,28.2161,28.2316,28.1622,28.1622,3109304.0
2016-07-18 09:30:00,36.48,36.53,36.43,36.53,1368294.0,28.1006,28.1391,28.0621,28.1391,1368294.0
2016-07-18 10:00:00,36.52,36.6,36.52,36.6,1136247.0,28.1314,28.193,28.1314,28.193,1136247.0
2016-07-18 10:30:00,36.6,36.7,36.6,36.7,955186.0,28.193,28.2701,28.193,28.2701,955186.0
2016-07-18 11:00:00,36.7,36.76,36.69,36.75,717717.0,28.2701,28.3163,28.2624,28.3086,717717.0
2016-07-18 11:30:00,36.76,36.78,36.72,36.77,488842.0,28.3163,28.3317,28.2855,28.324,488842.0
2016-07-18 12:00:00,36.77,36.77,36.74,36.76,447159.0,28.324,28.324,28.3009,28.3163,447159.0
2016-07-18 12:30:00,36.76,36.77,36.71,36.74,557079.0,28.3163,28.324,28.2778,28.3009,557079.0
2016-07-18 13:00:00,36.73,36.77,36.73,36.77,464492.0,28.2932,28.324,28.2932,28.324,464492.0
2016-07-18 13:30:00,36.77,36.81,36.76,36.81,418790.0,28.324,28.3548,28.3163,28.3548,418790.0
2016-07-18 14:00:00,36.8,36.82,36.78,36.81,434623.0,28.3471,28.3625,28.3317,28.3548,434623.0
2016-07-18 14:30:00,36.82,36.84,36.81,36.83,625773.0,28.3625,28.3779,28.3548,28.3702,625773.0
2016-07-18 15:00:00,36.83,36.86,36.8,36.86,547068.0,28.3702,28.3933,28.3471,28.3933,547068.0
2016-07-18 15:30:00,36.86,36.9,36.84,36.88,1855211.0,28.3933,28.4241,28.3779,28.4087,1855211.0
2016-07-19 09:30:00,36.61,36.67,36.57,36.59,1221434.0,28.2007,28.247,28.1699,28.1853,1221434.0
2016-07-19 10:00:00,36.59,36.6,36.52,36.59,1332296.0,28.1853,28.193,28.1314,28.1853,1332296.0
2016-07-19 10:30:00,36.59,36.59,36.52,36.55,731695.0,28.1853,28.1853,28.1314,28.1545,731695.0
2016-07-19 11:00:00,36.56,36.59,36.52,36.56,588950.0,28.1622,28.1853,28.1314,28.1622,588950.0
2016-07-19 11:30:00,36.55,36.59,36.53,36.56,681490.0,28.1545,28.1853,28.1391,28.1622,681490.0
2016-07-19 12:00:00,36.55,36.56,36.52,36.55,413962.0,28.1545,28.1622,28.1314,28.1545,413962.0
2016-07-19 12:30:00,36.54,36.56,36.52,36.55,315700.0,28.1468,28.1622,28.1314,28.1545,315700.0
2016-07-19 13:00:00,36.55,36.55,36.46,36.46,283586.0,28.1545,28.1545,28.0852,28.0852,283586.0
2016-07-19 13:30:00,36.46,36.49,36.43,36.44,364150.0,28.0852,28.1083,28.0621,28.0698,364150.0
2016-07-19 14:00:00,36.44,36.5,36.43,36.49,1969370.0,28.0698,28.116,28.0621,28.1083,1969370.0
2016-07-19 14:30:00,36.48,36.51,36.47,36.5,885341.0,28.1006,28.1237,28.0929,28.116,885341.0
2016-07-19 15:00:00,36.5,36.52,36.49,36.5,530798.0,28.116,28.1314,28.1083,28.116,530798.0
2016-07-19 15:30:00,36.5,36.56,36.5,36.56,1014787.0,28.116,28.1622,28.116,28.1622,1014787.0
2016-07-20 09:30:00,36.63,36.66,36.54,36.57,1007616.0,28.2161,28.2393,28.1468,28.1699,1007616.0
2016-07-20 10:00:00,36.57,36.71,36.56,36.69,612644.0,28.1699,28.2778,28.1622,28.2624,612644.0
2016-07-20 10:30:00,36.69,36.8,36.66,36.78,557746.0,28.2624,28.3471,28.2393,28.3317,557746.0
2016-07-20 11:00:00,36.79,36.82,36.76,36.82,552811.0,28.3394,28.3625,28.3163,28.3625,552811.0
2016-07-20 11:30:00,36.82,36.82,36.72,36.72,715060.0,28.3625,28.3625,28.2855,28.2855,715060.0
2016-07-20 12:00:00,36.72,36.72,36.67,36.68,249778.0,28.2855,28.2855,28.247,28.2547,249778.0
2016-07-20 12:30:00,36.67,36.7,36.66,36.68,255111.0,28.247,28.2701,28.2393,28.2547,255111.0
2016-07-20 13:00:00,36.67,36.75,36.67,36.73,286460.0,28.247,28.3086,28.247,28.2932,286460.0
2016-07-20 13:30:00,36.73,36.76,36.71,36.71,294512.0,28.2932,28.3163,28.2778,28.2778,294512.0
2016-07-20 14:00:00,36.71,36.75,36.7,36.73,503632.0,28.2778,28.3086,28.2701,28.2932,503632.0
2016-07-20 14:30:00,36.73,36.73,36.69,36.7,460690.0,28.2932,28.2932,28.2624,28.2701,460690.0
2016-07-20 15:00:00,36.69,36.73,36.67,36.73,423305.0,28.2624,28.2932,28.247,28.2932,423305.0
2016-07-20 15:30:00,36.73,36.78,36.72,36.76,1298069.0,28.2932,28.3317,28.2855,28.3163,1298069.0
2016-07-21 09:30:00,36.7,36.8,36.68,36.73,1416082.0,28.2701,28.3471,28.2547,28.2932,1416082.0
2016-07-21 10:00:00,36.73,36.75,36.67,36.72,942050.0,28.2932,28.3086,28.247,28.2855,942050.0
2016-07-21 10:30:00,36.73,36.81,36.7,36.8,1112153.0,28.2932,28.3548,28.2701,28.3471,1112153.0
2016-07-21 11:00:00,36.81,36.82,36.78,36.8,729790.0,28.3548,28.3625,28.3317,28.3471,729790.0
2016-07-21 11:30:00,36.8,36.8,36.71,36.75,584596.0,28.3471,28.3471,28.2778,28.3086,584596.0
2016-07-21 12:00:00,36.75,36.78,36.72,36.73,1101675.0,28.3086,28.3317,28.2855,28.2932,1101675.0
2016-07-21 12:30:00,36.73,36.75,36.68,36.69,310236.0,28.2932,28.3086,28.2547,28.2624,310236.0
2016-07-21 13:00:00,36.69,36.73,36.65,36.71,267691.0,28.2624,28.2932,28.2316,28.2778,267691.0
2016-07-21 13:30:00,36.71,36.71,36.63,36.66,403959.0,28.2778,28.2778,28.2161,28.2393,403959.0
2016-07-21 14:00:00,36.66,36.68,36.62,36.62,457853.0,28.2393,28.2547,28.2084,28.2084,457853.0
2016-07-21 14:30:00,36.62,36.64,36.57,36.58,321763.0,28.2084,28.2238,28.1699,28.1776,321763.0
2016-07-21 15:00:00,36.58,36.6,36.54,36.6,596702.0,28.1776,28.193,28.1468,28.193,596702.0
2016-07-21 15:30:00,36.6,36.66,36.59,36.65,1843908.0,28.193,28.2393,28.1853,28.2316,1843908.0
2016-07-22 09:30:00,36.76,36.76,36.66,36.68,1457362.0,28.3163,28.3163,28.2393,28.2547,1457362.0
2016-07-22 10:00:00,36.67,36.73,36.65,36.69,904532.0,28.247,28.2932,28.2316,28.2624,904532.0
2016-07-22 10:30:00,36.69,36.75,36.67,36.75,2199981.0,28.2624,28.3086,28.247,28.3086,2199981.0
2016-07-22 11:00:00,36.75,36.75,36.69,36.7,511389.0,28.3086,28.3086,28.2624,28.2701,511389.0
2016-07-22 11:30:00,36.69,36.78,36.69,36.77,743162.0,28.2624,28.3317,28.2624,28.324,743162.0
2016-07-22 12:00:00,36.78,36.79,36.74,36.78,930988.0,28.3317,28.3394,28.3009,28.3317,930988.0
2016-07-22 12:30:00,36.78,36.8,36.77,36.78,396833.0,28.3317,28.3471,28.324,28.3317,396833.0
2016-07-22 13:00:00,36.77,36.79,36.76,36.78,247419.0,28.324,28.3394,28.3163,28.3317,247419.0
2016-07-22 13:30:00,36.78,36.83,36.76,36.81,1495756.0,28.3317,28.3702,28.3163,28.3548,1495756.0
2016-07-22 14:00:00,36.82,36.87,36.79,36.86,553575.0,28.3625,28.401,28.3394,28.3933,553575.0
2016-07-22 14:30:00,36.86,36.88,36.84,36.87,887919.0,28.3933,28.4087,28.3779,28.401,887919.0
2016-07-22 15:00:00,36.87,36.91,36.87,36.88,1825437.0,28.401,28.4318,28.401,28.4087,1825437.0
2016-07-22 15:30:00,36.88,36.92,36.87,36.88,781924.0,28.4087,28.4395,28.401,28.4087,781924.0
2016-07-25 09:30:00,36.8,36.8,36.7,36.72,1068064.0,28.3471,28.3471,28.2701,28.2855,1068064.0
2016-07-25 10:00:00,36.72,36.72,36.58,36.62,920918.0,28.2855,28.2855,28.1776,28.2084,920918.0
2016-07-25 10:30:00,36.61,36.62,36.53,36.57,649086.0,28.2007,28.2084,28.1391,28.1699,649086.0
2016-07-25 11:00:00,36.58,36.61,36.54,36.58,419229.0,28.1776,28.2007,28.1468,28.1776,419229.0
2016-07-25 11:30:00,36.59,36.61,36.58,36.6,294718.0,28.1853,28.2007,28.1776,28.193,294718.0
2016-07-25 12:00:00,36.59,36.61,36.54,36.57,185812.0,28.1853,28.2007,28.1468,28.1699,185812.0
2016-07-25 12:30:00,36.56,36.6,36.55,36.58,196014.0,28.1622,28.193,28.1545,28.1776,196014.0
2016-07-25 13:00:00,36.58,36.61,36.56,36.59,306708.0,28.1776,28.2007,28.1622,28.1853,306708.0
2016-07-25 13:30:00,36.59,36.61,36.58,36.59,515410.0,28.1853,28.2007,28.1776,28.1853,515410.0
2016-07-25 14:00:00,36.59,36.63,36.59,36.59,391665.0,28.1853,28.2161,28.1853,28.1853,391665.0
2016-07-25 14:30:00,36.59,36.61,36.58,36.59,558427.0,28.1853,28.2007,28.1776,28.1853,558427.0
2016-07-25 15:00:00,36.58,36.6,36.57,36.58,298873.0,28.1776,28.193,28.1699,28.1776,298873.0
2016-07-25 15:30:00,36.59,36.62,36.58,36.59,1167679.0,28.1853,28.2084,28.1776,28.1853,1167679.0
2016-07-26 09:30:00,36.73,36.86,36.68,36.84,1636400.0,28.2932,28.3933,28.2547,28.3779,1636400.0
2016-07-26 10:00:00,36.84,36.86,36.76,36.82,743768.0,28.3779,28.3933,28.3163,28.3625,743768.0
2016-07-26 10:30:00,36.82,36.83,36.66,36.66,781858.0,28.3625,28.3702,28.2393,28.2393,781858.0
2016-07-26 11:00:00,36.65,36.73,36.65,36.72,536892.0,28.2316,28.2932,28.2316,28.2855,536892.0
2016-07-26 11:30:00,36.72,36.74,36.7,36.71,606908.0,28.2855,28.3009,28.2701,28.2778,606908.0
2016-07-26 12:00:00,36.71,36.79,36.7,36.77,515501.0,28.2778,28.3394,28.2701,28.324,515501.0
2016-07-26 12:30:00,36.78,36.78,36.75,36.76,310714.0,28.3317,28.3317,28.3086,28.3163,310714.0
2016-07-26 13:00:00,36.76,36.76,36.69,36.7,396684.0,28.3163,28.3163,28.2624,28.2701,396684.0
2016-07-26 13:30:00,36.7,36.72,36.68,36.72,297500.0,28.2701,28.2855,28.2547,28.2855,297500.0
2016-07-26 14:00:00,36.72,36.74,36.68,36.72,3173829.0,28.2855,28.3009,28.2547,28.2855,3173829.0
2016-07-26 14:30:00,36.72,36.76,36.71,36.73,507696.0,28.2855,28.3163,28.2778,28.2932,507696.0
2016-07-26 15:00:00,36.73,36.78,36.73,36.77,1008378.0,28.2932,28.3317,28.2932,28.324,1008378.0
2016-07-26 15:30:00,36.77,36.84,36.76,36.79,1631942.0,28.324,28.3779,28.3163,28.3394,1631942.0
2016-07-27 09:30:00,36.85,36.92,36.82,36.91,2634946.0,28.3856,28.4395,28.3625,28.4318,2634946.0
2016-07-27 10:00:00,36.91,36.93,36.87,36.89,779146.0,28.4318,28.4472,28.401,28.4164,779146.0
2016-07-27 10:30:00,36.89,36.89,36.75,36.79,971445.0,28.4164,28.4164,28.3086,28.3394,971445.0
2016-07-27 11:00:00,36.79,36.8,36.74,36.77,784018.0,28.3394,28.3471,28.3009,28.324,784018.0
2016-07-27 11:30:00,36.77,36.78,36.71,36.72,619620.0,28.324,28.3317,28.2778,28.2855,619620.0
2016-07-27 12:00:00,36.72,36.73,36.69,36.7,276908.0,28.2855,28.2932,28.2624,28.2701,276908.0
2016-07-27 12:30:00,36.69,36.72,36.67,36.69,418968.0,28.2624,28.2855,28.247,28.2624,418968.0
2016-07-27 13:00:00,36.69,36.7,36.65,36.65,472441.0,28.2624,28.2701,28.2316,28.2316,472441.0
2016-07-27 13:30:00,36.66,36.71,36.65,36.69,299986.0,28.2393,28.2778,28.2316,28.2624,299986.0
2016-07-27 14:00:00,36.69,36.85,36.52,36.77,2488453.0,28.2624,28.3856,28.1314,28.324,2488453.0
2016-07-27 14:30:00,36.78,36.9,36.77,36.89,968808.0,28.3317,28.4241,28.324,28.4164,968808.0
2016-07-27 15:00:00,36.89,36.98,36.89,36.91,1119622.0,28.4164,28.4858,28.4164,28.4318,1119622.0
2016-07-27 15:30:00,36.91,36.94,36.82,36.86,1673556.0,28.4318,28.4549,28.3625,28.3933,1673556.0
2016-07-28 09:30:00,36.84,36.84,36.68,36.76,1127423.0,28.3779,28.3779,28.2547,28.3163,1127423.0
2016-07-28 10:00:00,36.77,36.79,36.66,36.71,669681.0,28.324,28.3394,28.2393,28.2778,669681.0
2016-07-28 10:30:00,36.72,36.73,36.64,36.66,630986.0,28.2855,28.2932,28.2238,28.2393,630986.0
2016-07-28 11:00:00,36.66,36.72,36.65,36.71,445219.0,28.2393,28.2855,28.2316,28.2778,445219.0
2016-07-28 11:30:00,36.7,36.73,36.66,36.72,740159.0,28.2701,28.2932,28.2393,28.2855,740159.0
2016-07-28 12:00:00,36.72,36.74,36.68,36.7,211309.0,28.2855,28.3009,28.2547,28.2701,211309.0
2016-07-28 12:30:00,36.7,36.72,36.68,36.7,292339.0,28.2701,28.2855,28.2547,28.2701,292339.0
2016-07-28 13:00:00,36.7,36.73,36.69,36.73,384651.0,28.2701,28.2932,28.2624,28.2932,384651.0
2016-07-28 13:30:00,36.73,36.79,36.71,36.78,368721.0,28.2932,28.3394,28.2778,28.3317,368721.0
2016-07-28 14:00:00,36.79,36.84,36.78,36.8,550935.0,28.3394,28.3779,28.3317,28.3471,550935.0
2016-07-28 14:30:00,36.81,36.84,36.79,36.81,600926.0,28.3548,28.3779,28.3394,28.3548,600926.0
2016-07-28 15:00:00,36.81,36.85,36.8,36.84,547192.0,28.3548,28.3856,28.3471,28.3779,547192.0
2016-07-28 15:30:00,36.84,36.86,36.82,36.84,1730526.0,28.3779,28.3933,28.3625,28.3779,1730526.0
2016-07-29 09:30:00,36.82,36.85,36.72,36.76,1564384.0,28.3625,28.3856,28.2855,28.3163,1564384.0
2016-07-29 10:00:00,36.76,36.79,36.7,36.75,1171388.0,28.3163,28.3394,28.2701,28.3086,1171388.0
2016-07-29 10:30:00,36.75,36.94,36.75,36.92,1818774.0,28.3086,28.4549,28.3086,28.4395,1818774.0
2016-07-29 11:00:00,36.93,36.98,36.91,36.91,891453.0,28.4472,28.4858,28.4318,28.4318,891453.0
2016-07-29 11:30:00,36.9,37.01,36.9,37.0,999825.0,28.4241,28.5089,28.4241,28.5012,999825.0
2016-07-29 12:00:00,37.0,37.06,36.98,36.99,1136346.0,28.5012,28.5474,28.4858,28.4935,1136346.0
2016-07-29 12:30:00,37.0,37.04,36.98,37.03,3542564.0,28.5012,28.532,28.4858,28.5243,3542564.0
2016-07-29 13:00:00,37.02,37.07,37.0,37.07,654722.0,28.5166,28.5551,28.5012,28.5551,654722.0
2016-07-29 13:30:00,37.06,37.07,37.04,37.05,338825.0,28.5474,28.5551,28.532,28.5397,338825.0
2016-07-29 14:00:00,37.06,37.1,37.05,37.09,489692.0,28.5474,28.5782,28.5397,28.5705,489692.0
2016-07-29 14:30:00,37.09,37.09,37.03,37.07,610042.0,28.5705,28.5705,28.5243,28.5551,610042.0
2016-07-29 15:00:00,37.07,37.07,36.97,37.01,614631.0,28.5551,28.5551,28.478,28.5089,614631.0
2016-07-29 15:30:00,37.01,37.09,37.0,37.05,2862278.0,28.5089,28.5705,28.5012,28.5397,2862278.0
2016-08-01 09:30:00,37.08,37.09,36.95,37.0,2091743.0,28.5628,28.5705,28.4626,28.5012,2091743.0
2016-08-01 10:00:00,37.0,37.05,36.96,36.99,1112394.0,28.5012,28.5397,28.4703,28.4935,1112394.0
2016-08-01 10:30:00,36.99,37.04,36.96,37.04,984287.0,28.4935,28.532,28.4703,28.532,984287.0
2016-08-01 11:00:00,37.04,37.13,37.03,37.08,789199.0,28.532,28.6013,28.5243,28.5628,789199.0
2016-08-01 11:30:00,37.08,37.1,37.04,37.04,406691.0,28.5628,28.5782,28.532,28.532,406691.0
2016-08-01 12:00:00,37.04,37.05,36.93,36.95,417339.0,28.532,28.5397,28.4472,28.4626,417339.0
2016-08-01 12:30:00,36.95,36.98,36.93,36.95,506509.0,28.4626,28.4858,28.4472,28.4626,506509.0
2016-08-01 13:00:00,36.96,37.0,36.93,37.0,502799.0,28.4703,28.5012,28.4472,28.5012,502799.0
2016-08-01 13:30:00,37.0,37.0,36.93,36.99,491433.0,28.5012,28.5012,28.4472,28.4935,491433.0
2016-08-01 14:00:00,37.0,37.01,36.93,36.95,544154.0,28.5012,28.5089,28.4472,28.4626,544154.0
2016-08-01 14:30:00,36.95,36.97,36.92,36.96,762010.0,28.4626,28.478,28.4395,28.4703,762010.0
2016-08-01 15:00:00,36.95,36.96,36.84,36.85,656653.0,28.4626,28.4703,28.3779,28.3856,656653.0
2016-08-01 15:30:00,36.86,36.9,36.84,36.89,1204661.0,28.3933,28.4241,28.3779,28.4164,1204661.0
2016-08-02 09:30:00,36.92,36.93,36.82,36.86,1626420.0,28.4395,28.4472,28.3625,28.3933,1626420.0
2016-08-02 10:00:00,36.85,36.86,36.7,36.73,1005899.0,28.3856,28.3933,28.2701,28.2932,1005899.0
2016-08-02 10:30:00,36.73,36.74,36.56,36.57,1298989.0,28.2932,28.3009,28.1622,28.1699,1298989.0
2016-08-02 11:00:00,36.57,36.69,36.56,36.65,1241891.0,28.1699,28.2624,28.1622,28.2316,1241891.0
2016-08-02 11:30:00,36.65,36.67,36.57,36.6,443085.0,28.2316,28.247,28.1699,28.193,443085.0
2016-08-02 12:00:00,36.59,36.67,36.59,36.63,1505189.0,28.1853,28.247,28.1853,28.2161,1505189.0
2016-08-02 12:30:00,36.63,36.64,36.47,36.49,811728.0,28.2161,28.2238,28.0929,28.1083,811728.0
2016-08-02 13:00:00,36.49,36.51,36.43,36.47,661026.0,28.1083,28.1237,28.0621,28.0929,661026.0
2016-08-02 13:30:00,36.48,36.48,36.42,36.48,366181.0,28.1006,28.1006,28.0544,28.1006,366181.0
2016-08-02 14:00:00,36.47,36.6,36.46,36.58,1177354.0,28.0929,28.193,28.0852,28.1776,1177354.0
2016-08-02 14:30:00,36.59,36.67,36.57,36.64,468196.0,28.1853,28.247,28.1699,28.2238,468196.0
2016-08-02 15:00:00,36.63,36.68,36.63,36.66,526936.0,28.2161,28.2547,28.2161,28.2393,526936.0
2016-08-02 15:30:00,36.65,36.71,36.65,36.7,1194667.0,28.2316,28.2778,28.2316,28.2701,1194667.0
2016-08-03 09:30:00,36.51,36.55,36.41,36.53,1888446.0,28.1237,28.1545,28.0467,28.1391,1888446.0
2016-08-03 10:00:00,36.53,36.61,36.51,36.57,867725.0,28.1391,28.2007,28.1237,28.1699,867725.0
2016-08-03 10:30:00,36.56,36.68,36.5,36.63,1371807.0,28.1622,28.2547,28.116,28.2161,1371807.0
2016-08-03 11:00:00,36.63,36.72,36.59,36.7,993852.0,28.2161,28.2855,28.1853,28.2701,993852.0
2016-08-03 11:30:00,36.69,36.76,36.68,36.75,771642.0,28.2624,28.3163,28.2547,28.3086,771642.0
2016-08-03 12:00:00,36.76,36.78,36.74,36.78,529100.0,28.3163,28.3317,28.3009,28.3317,529100.0
2016-08-03 12:30:00,36.77,36.83,36.77,36.82,538909.0,28.324,28.3702,28.324,28.3625,538909.0
2016-08-03 13:00:00,36.81,36.82,36.79,36.82,335464.0,28.3548,28.3625,28.3394,28.3625,335464.0
2016-08-03 13:30:00,36.82,36.83,36.77,36.8,279987.0,28.3625,28.3702,28.324,28.3471,279987.0
2016-08-03 14:00:00,36.79,36.8,36.73,36.73,939882.0,28.3394,28.3471,28.2932,28.2932,939882.0
2016-08-03 14:30:00,36.73,36.81,36.72,36.81,475053.0,28.2932,28.3548,28.2855,28.3548,475053.0
2016-08-03 15:00:00,36.81,36.91,36.79,36.91,3096294.0,28.3548,28.4318,28.3394,28.4318,3096294.0
2016-08-03 15:30:00,36.9,36.94,36.88,36.91,1491153.0,28.4241,28.4549,28.4087,28.4318,1491153.0
2016-08-04 09:30:00,37.01,37.07,36.95,36.96,2328713.0,28.5089,28.5551,28.4626,28.4703,2328713.0
2016-08-04 10:00:00,36.96,37.01,36.91,37.01,1361635.0,28.4703,28.5089,28.4318,28.5089,1361635.0
2016-08-04 10:30:00,37.01,37.07,37.0,37.06,1509902.0,28.5089,28.5551,28.5012,28.5474,1509902.0
2016-08-04 11:00:00,37.06,37.12,37.05,37.12,2052239.0,28.5474,28.5936,28.5397,28.5936,2052239.0
2016-08-04 11:30:00,37.12,37.21,37.11,37.21,1510279.0,28.5936,28.6629,28.5859,28.6629,1510279.0
2016-08-04 12:00:00,37.21,37.24,37.2,37.22,1410953.0,28.6629,28.686,28.6552,28.6706,1410953.0
2016-08-04 12:30:00,37.22,37.22,37.17,37.17,575656.0,28.6706,28.6706,28.6321,28.6321,575656.0
2016-08-04 13:00:00,37.18,37.18,37.12,37.14,642391.0,28.6398,28.6398,28.5936,28.609,642391.0
2016-08-04 13:30:00,37.14,37.14,37.11,37.12,740016.0,28.609,28.609,28.5859,28.5936,740016.0
2016-08-04 14:00:00,37.13,37.14,37.08,37.11,1229813.0,28.6013,28.609,28.5628,28.5859,1229813.0
2016-08-04 14:30:00,37.1,37.12,37.08,37.12,912081.0,28.5782,28.5936,28.5628,28.5936,912081.0
2016-08-04 15:00:00,37.12,37.12,37.07,37.1,834666.0,28.5936,28.5936,28.5551,28.5782,834666.0
2016-08-04 15:30:00,37.1,37.13,37.08,37.09,1612826.0,28.5782,28.6013,28.5628,28.5705,1612826.0
2016-08-05 09:30:00,37.32,37.36,37.26,37.31,1458492.0,28.7477,28.7785,28.7014,28.74,1458492.0
2016-08-05 10:00:00,37.31,37.38,37.29,37.3,1365621.0,28.74,28.7939,28.7245,28.7322,1365621.0
2016-08-05 10:30:00,37.3,37.33,37.23,37.32,915134.0,28.7322,28.7554,28.6783,28.7477,915134.0
2016-08-05 11:00:00,37.32,37.36,37.31,37.32,671158.0,28.7477,28.7785,28.74,28.7477,671158.0
2016-08-05 11:30:00,37.33,37.37,37.32,37.33,520860.0,28.7554,28.7862,28.7477,28.7554,520860.0
2016-08-05 12:00:00,37.34,37.39,37.33,37.39,512120.0,28.7631,28.8016,28.7554,28.8016,512120.0
2016-08-05 12:30:00,37.39,37.4,37.37,37.38,770005.0,28.8016,28.8093,28.7862,28.7939,770005.0
2016-08-05 13:00:00,37.38,37.42,37.37,37.41,1193881.0,28.7939,28.8247,28.7862,28.817,1193881.0
2016-08-05 13:30:00,37.41,37.45,37.4,37.44,596725.0,28.817,28.8478,28.8093,28.8401,596725.0
2016-08-05 14:00:00,37.44,37.48,37.43,37.47,691541.0,28.8401,28.8709,28.8324,28.8632,691541.0
2016-08-05 14:30:00,37.47,37.48,37.45,37.47,871430.0,28.8632,28.8709,28.8478,28.8632,871430.0
2016-08-05 15:00:00,37.48,37.5,37.47,37.5,493988.0,28.8709,28.8863,28.8632,28.8863,493988.0
2016-08-05 15:30:00,37.49,37.51,37.47,37.48,1365465.0,28.8786,28.894,28.8632,28.8709,1365465.0
2016-08-08 09:30:00,37.71,37.8,37.68,37.75,1693982.0,29.0481,29.1174,29.025,29.0789,1693982.0
2016-08-08 10:00:00,37.76,37.79,37.67,37.7,1098035.0,29.0866,29.1097,29.0173,29.0404,1098035.0
2016-08-08 10:30:00,37.7,37.74,37.69,37.72,562860.0,29.0404,29.0712,29.0327,29.0558,562860.0
2016-08-08 11:00:00,37.72,37.78,37.71,37.73,540491.0,29.0558,29.102,29.0481,29.0635,540491.0
2016-08-08 11:30:00,37.74,37.76,37.73,37.74,506971.0,29.0712,29.0866,29.0635,29.0712,506971.0
2016-08-08 12:00:00,37.74,37.74,37.72,37.74,418346.0,29.0712,29.0712,29.0558,29.0712,418346.0
2016-08-08 12:30:00,37.73,37.75,37.72,37.74,296594.0,29.0635,29.0789,29.0558,29.0712,296594.0
2016-08-08 13:00:00,37.74,37.77,37.72,37.75,272949.0,29.0712,29.0943,29.0558,29.0789,272949.0
2016-08-08 13:30:00,37.76,37.78,37.75,37.78,513029.0,29.0866,29.102,29.0789,29.102,513029.0
2016-08-08 14:00:00,37.78,37.79,37.72,37.73,627158.0,29.102,29.1097,29.0558,29.0635,627158.0
2016-08-08 14:30:00,37.73,37.75,37.71,37.72,305591.0,29.0635,29.0789,29.0481,29.0558,305591.0
2016-08-08 15:00:00,37.71,37.73,37.71,37.73,347258.0,29.0481,29.0635,29.0481,29.0635,347258.0
2016-08-08 15:30:00,37.72,37.74,37.72,37.72,983869.0,29.0558,29.0712,29.0558,29.0558,983869.0
2016-08-09 09:30:00,37.87,37.98,37.85,37.98,1447640.0,29.1713,29.2561,29.1559,29.2561,1447640.0
2016-08-09 10:00:00,37.98,38.06,37.93,38.04,1345236.0,29.2561,29.3177,29.2175,29.3023,1345236.0
2016-08-09 10:30:00,38.04,38.04,37.98,38.02,707873.0,29.3023,29.3023,29.2561,29.2869,707873.0
2016-08-09 11:00:00,38.02,38.09,38.02,38.07,778008.0,29.2869,29.3408,29.2869,29.3254,778008.0
2016-08-09 11:30:00,38.07,38.09,38.05,38.07,618656.0,29.3254,29.3408,29.31,29.3254,618656.0
2016-08-09 12:00:00,38.06,38.08,38.01,38.02,759304.0,29.3177,29.3331,29.2792,29.2869,759304.0
2016-08-09 12:30:00,38.02,38.02,37.99,38.02,483808.0,29.2869,29.2869,29.2638,29.2869,483808.0
2016-08-09 13:00:00,38.02,38.03,37.98,38.0,613928.0,29.2869,29.2946,29.2561,29.2715,613928.0
2016-08-09 13:30:00,37.99,38.01,37.95,37.97,609623.0,29.2638,29.2792,29.2329,29.2483,609623.0
2016-08-09 14:00:00,37.97,38.0,37.96,37.97,1401877.0,29.2483,29.2715,29.2406,29.2483,1401877.0
2016-08-09 14:30:00,37.97,37.97,37.93,37.97,819807.0,29.2483,29.2483,29.2175,29.2483,819807.0
2016-08-09 15:00:00,37.97,37.99,37.95,37.99,1053977.0,29.2483,29.2638,29.2329,29.2638,1053977.0
2016-08-09 15:30:00,37.99,38.0,37.97,37.97,1729936.0,29.2638,29.2715,29.2483,29.2483,1729936.0
2016-08-10 09:30:00,38.12,38.13,38.02,38.02,1376515.0,29.3639,29.3716,29.2869,29.2869,1376515.0
2016-08-10 10:00:00,38.02,38.04,38.0,38.01,677558.0,29.2869,29.3023,29.2715,29.2792,677558.0
2016-08-10 10:30:00,38.01,38.06,37.95,37.96,928339.0,29.2792,29.3177,29.2329,29.2406,928339.0
2016-08-10 11:00:00,37.97,37.99,37.81,37.82,927819.0,29.2483,29.2638,29.1251,29.1328,927819.0
2016-08-10 11:30:00,37.83,37.86,37.8,37.85,529126.0,29.1405,29.1636,29.1174,29.1559,529126.0
2016-08-10 12:00:00,37.84,37.9,37.83,37.88,800111.0,29.1482,29.1944,29.1405,29.179,800111.0
2016-08-10 12:30:00,37.88,37.89,37.84,37.88,586203.0,29.179,29.1867,29.1482,29.179,586203.0
2016-08-10 13:00:00,37.88,37.9,37.84,37.9,583037.0,29.179,29.1944,29.1482,29.1944,583037.0
2016-08-10 13:30:00,37.9,37.96,37.88,37.93,805945.0,29.1944,29.2406,29.179,29.2175,805945.0
2016-08-10 14:00:00,37.92,37.97,37.84,37.86,726920.0,29.2098,29.2483,29.1482,29.1636,726920.0
2016-08-10 14:30:00,37.86,37.88,37.83,37.86,571538.0,29.1636,29.179,29.1405,29.1636,571538.0
2016-08-10 15:00:00,37.87,37.93,37.84,37.9,701630.0,29.1713,29.2175,29.1482,29.1944,701630.0
2016-08-10 15:30:00,37.9,37.92,37.85,37.9,3233788.0,29.1944,29.2098,29.1559,29.1944,3233788.0
2016-08-11 09:30:00,38.01,38.09,38.0,38.05,2053529.0,29.2792,29.3408,29.2715,29.31,2053529.0
2016-08-11 10:00:00,38.04,38.09,37.99,38.08,1211548.0,29.3023,29.3408,29.2638,29.3331,1211548.0
2016-08-11 10:30:00,38.08,38.19,38.08,38.18,873643.0,29.3331,29.4178,29.3331,29.4101,873643.0
2016-08-11 11:00:00,38.18,38.2,38.16,38.18,939536.0,29.4101,29.4255,29.3947,29.4101,939536.0
2016-08-11 11:30:00,38.18,38.23,38.17,38.22,1345092.0,29.4101,29.4486,29.4024,29.4409,1345092.0
2016-08-11 12:00:00,38.22,38.26,38.2,38.24,816606.0,29.4409,29.4717,29.4255,29.4563,816606.0
2016-08-11 12:30:00,38.25,38.27,38.21,38.24,719834.0,29.464,29.4794,29.4332,29.4563,719834.0
2016-08-11 13:00:00,38.24,38.27,38.23,38.25,442828.0,29.4563,29.4794,29.4486,29.464,442828.0
2016-08-11 13:30:00,38.25,38.28,38.24,38.27,727342.0,29.464,29.4871,29.4563,29.4794,727342.0
2016-08-11 14:00:00,38.26,38.33,38.25,38.33,1995332.0,29.4717,29.5257,29.464,29.5257,1995332.0
2016-08-11 14:30:00,38.33,38.36,38.3,38.32,901279.0,29.5257,29.5488,29.5025,29.518,901279.0
2016-08-11 15:00:00,38.32,38.33,38.27,38.3,562799.0,29.518,29.5257,29.4794,29.5025,562799.0
2016-08-11 15:30:00,38.29,38.34,38.27,38.32,1753420.0,29.4948,29.5334,29.4794,29.518,1753420.0
2016-08-12 09:30:00,38.25,38.34,38.23,38.31,1006124.0,29.464,29.5334,29.4486,29.5103,1006124.0
2016-08-12 10:00:00,38.3,38.34,38.2,38.2,841355.0,29.5025,29.5334,29.4255,29.4255,841355.0
2016-08-12 10:30:00,38.2,38.21,38.15,38.18,750391.0,29.4255,29.4332,29.387,29.4101,750391.0
2016-08-12 11:00:00,38.19,38.28,38.18,38.28,2358948.0,29.4178,29.4871,29.4101,29.4871,2358948.0
2016-08-12 11:30:00,38.28,38.28,38.14,38.16,438705.0,29.4871,29.4871,29.3793,29.3947,438705.0
2016-08-12 12:00:00,38.15,38.17,38.09,38.12,745406.0,29.387,29.4024,29.3408,29.3639,745406.0
2016-08-12 12:30:00,38.12,38.15,38.11,38.12,702349.0,29.3639,29.387,29.3562,29.3639,702349.0
2016-08-12 13:00:00,38.12,38.15,38.05,38.14,632691.0,29.3639,29.387,29.31,29.3793,632691.0
2016-08-12 13:30:00,38.14,38.15,38.09,38.1,322659.0,29.3793,29.387,29.3408,29.3485,322659.0
2016-08-12 14:00:00,38.1,38.15,38.08,38.13,617330.0,29.3485,29.387,29.3331,29.3716,617330.0
2016-08-12 14:30:00,38.12,38.17,38.12,38.16,447273.0,29.3639,29.4024,29.3639,29.3947,447273.0
2016-08-12 15:00:00,38.16,38.17,38.14,38.16,374146.0,29.3947,29.4024,29.3793,29.3947,374146.0
2016-08-12 15:30:00,38.16,38.2,38.15,38.18,1305156.0,29.3947,29.4255,29.387,29.4101,1305156.0
2016-08-15 09:30:00,38.41,38.6,38.41,38.57,1309474.0,29.5873,29.7336,29.5873,29.7105,1309474.0
2016-08-15 10:00:00,38.58,38.61,38.53,38.59,929361.0,29.7182,29.7413,29.6797,29.7259,929361.0
2016-08-15 10:30:00,38.59,38.66,38.59,38.65,816081.0,29.7259,29.7799,29.7259,29.7722,816081.0
2016-08-15 11:00:00,38.65,38.67,38.61,38.63,852543.0,29.7722,29.7876,29.7413,29.7567,852543.0
2016-08-15 11:30:00,38.63,38.65,38.57,38.57,555359.0,29.7567,29.7722,29.7105,29.7105,555359.0
2016-08-15 12:00:00,38.58,38.62,38.57,38.61,531381.0,29.7182,29.749,29.7105,29.7413,531381.0
2016-08-15 12:30:00,38.61,38.61,38.58,38.58,303148.0,29.7413,29.7413,29.7182,29.7182,303148.0
2016-08-15 13:00:00,38.58,38.6,38.57,38.59,461715.0,29.7182,29.7336,29.7105,29.7259,461715.0
2016-08-15 13:30:00,38.59,38.61,38.58,38.59,259411.0,29.7259,29.7413,29.7182,29.7259,259411.0
2016-08-15 14:00:00,38.59,38.6,38.58,38.59,317087.0,29.7259,29.7336,29.7182,29.7259,317087.0
2016-08-15 14:30:00,38.59,38.63,38.57,38.61,525842.0,29.7259,29.7567,29.7105,29.7413,525842.0
2016-08-15 15:00:00,38.62,38.63,38.59,38.61,670033.0,29.749,29.7567,29.7259,29.7413,670033.0
2016-08-15 15:30:00,38.61,38.62,38.59,38.6,1541048.0,29.7413,29.749,29.7259,29.7336,1541048.0
2016-08-16 09:30:00,38.53,38.53,38.33,38.41,2450873.0,29.6797,29.6797,29.5257,29.5873,2450873.0
2016-08-16 10:00:00,38.41,38.48,38.34,38.34,2601367.0,29.5873,29.6412,29.5334,29.5334,2601367.0
2016-08-16 10:30:00,38.35,38.38,38.3,38.33,1764671.0,29.5411,29.5642,29.5025,29.5257,1764671.0
2016-08-16 11:00:00,38.32,38.44,38.31,38.41,1311736.0,29.518,29.6104,29.5103,29.5873,1311736.0
2016-08-16 11:30:00,38.41,38.41,38.36,38.39,1112946.0,29.5873,29.5873,29.5488,29.5719,1112946.0
2016-08-16 12:00:00,38.39,38.4,38.36,38.38,875022.0,29.5719,29.5796,29.5488,29.5642,875022.0
2016-08-16 12:30:00,38.38,38.48,38.37,38.48,3912331.0,29.5642,29.6412,29.5565,29.6412,3912331.0
2016-08-16 13:00:00,38.48,38.49,38.45,38.46,1621174.0,29.6412,29.6489,29.6181,29.6258,1621174.0
2016-08-16 13:30:00,38.46,38.48,38.43,38.46,920818.0,29.6258,29.6412,29.6027,29.6258,920818.0
2016-08-16 14:00:00,38.47,38.48,38.39,38.42,964235.0,29.6335,29.6412,29.5719,29.595,964235.0
2016-08-16 14:30:00,38.43,38.46,38.41,38.45,911338.0,29.6027,29.6258,29.5873,29.6181,911338.0
2016-08-16 15:00:00,38.45,38.46,38.41,38.41,955683.0,29.6181,29.6258,29.5873,29.5873,955683.0
2016-08-16 15:30:00,38.41,38.42,38.37,38.4,1804814.0,29.5873,29.595,29.5565,29.5796,1804814.0
2016-08-17 09:30:00,38.15,38.2,38.0,38.0,5074845.0,29.387,29.4255,29.2715,29.2715,5074845.0
2016-08-17 10:00:00,38.0,38.06,37.98,38.05,2284843.0,29.2715,29.3177,29.2561,29.31,2284843.0
2016-08-17 10:30:00,38.05,38.13,38.03,38.06,1889048.0,29.31,29.3716,29.2946,29.3177,1889048.0
2016-08-17 11:00:00,38.07,38.07,37.88,37.88,2078464.0,29.3254,29.3254,29.179,29.179,2078464.0
2016-08-17 11:30:00,37.89,37.9,37.86,37.89,1264448.0,29.1867,29.1944,29.1636,29.1867,1264448.0
2016-08-17 12:00:00,37.89,37.99,37.88,37.97,1455721.0,29.1867,29.2638,29.179,29.2483,1455721.0
2016-08-17 12:30:00,37.98,38.05,37.96,38.0,1044734.0,29.2561,29.31,29.2406,29.2715,1044734.0
2016-08-17 13:00:00,38.01,38.03,37.98,38.0,344330.0,29.2792,29.2946,29.2561,29.2715,344330.0
2016-08-17 13:30:00,38.0,38.06,37.96,38.0,556243.0,29.2715,29.3177,29.2406,29.2715,556243.0
2016-08-17 14:00:00,37.99,38.31,37.86,38.29,1920997.0,29.2638,29.5103,29.1636,29.4948,1920997.0
2016-08-17 14:30:00,38.29,38.29,38.21,38.24,893499.0,29.4948,29.4948,29.4332,29.4563,893499.0
2016-08-17 15:00:00,38.25,38.26,38.15,38.24,979754.0,29.464,29.4717,29.387,29.4563,979754.0
2016-08-17 15:30:00,38.25,38.29,38.21,38.24,953125.0,29.464,29.4948,29.4332,29.4563,953125.0
2016-08-18 09:30:00,38.43,38.53,38.37,38.45,1666557.0,29.6027,29.6797,29.5565,29.6181,1666557.0
2016-08-18 10:00:00,38.45,38.5,38.42,38.45,860131.0,29.6181,29.6566,29.595,29.6181,860131.0
2016-08-18 10:30:00,38.44,38.51,38.42,38.5,1154304.0,29.6104,29.6643,29.595,29.6566,1154304.0
2016-08-18 11:00:00,38.51,38.54,38.48,38.53,549506.0,29.6643,29.6874,29.6412,29.6797,549506.0
2016-08-18 11:30:00,38.53,38.55,38.48,38.48,390829.0,29.6797,29.6951,29.6412,29.6412,390829.0
2016-08-18 12:00:00,38.48,38.5,38.41,38.42,677202.0,29.6412,29.6566,29.5873,29.595,677202.0
2016-08-18 12:30:00,38.42,38.45,38.38,38.39,400786.0,29.595,29.6181,29.5642,29.5719,400786.0
2016-08-18 13:00:00,38.4,38.47,38.39,38.44,465821.0,29.5796,29.6335,29.5719,29.6104,465821.0
2016-08-18 13:30:00,38.45,38.5,38.44,38.47,273508.0,29.6181,29.6566,29.6104,29.6335,273508.0
2016-08-18 14:00:00,38.47,38.55,38.47,38.53,359977.0,29.6335,29.6951,29.6335,29.6797,359977.0
2016-08-18 14:30:00,38.52,38.53,38.48,38.51,608374.0,29.672,29.6797,29.6412,29.6643,608374.0
2016-08-18 15:00:00,38.5,38.55,38.5,38.55,300527.0,29.6566,29.6951,29.6566,29.6951,300527.0
2016-08-18 15:30:00,38.55,38.58,38.52,38.56,882113.0,29.6951,29.7182,29.672,29.7028,882113.0
2016-08-19 09:30:00,38.13,38.15,37.98,38.04,1762842.0,29.3716,29.387,29.2561,29.3023,1762842.0
2016-08-19 10:00:00,38.04,38.21,38.04,38.21,1561220.0,29.3023,29.4332,29.3023,29.4332,1561220.0
2016-08-19 10:30:00,38.2,38.24,38.18,38.24,1073928.0,29.4255,29.4563,29.4101,29.4563,1073928.0
2016-08-19 11:00:00,38.23,38.25,38.2,38.24,814498.0,29.4486,29.464,29.4255,29.4563,814498.0
2016-08-19 11:30:00,38.24,38.26,38.19,38.25,718335.0,29.4563,29.4717,29.4178,29.464,718335.0
2016-08-19 12:00:00,38.26,38.28,38.22,38.26,901349.0,29.4717,29.4871,29.4409,29.4717,901349.0
2016-08-19 12:30:00,38.25,38.27,38.16,38.2,1106712.0,29.464,29.4794,29.3947,29.4255,1106712.0
2016-08-19 13:00:00,38.2,38.23,38.17,38.21,476129.0,29.4255,29.4486,29.4024,29.4332,476129.0
2016-08-19 13:30:00,38.21,38.27,38.19,38.25,486767.0,29.4332,29.4794,29.4178,29.464,486767.0
2016-08-19 14:00:00,38.25,38.29,38.25,38.26,507369.0,29.464,29.4948,29.464,29.4717,507369.0
2016-08-19 14:30:00,38.26,38.34,38.25,38.3,547185.0,29.4717,29.5334,29.464,29.5025,547185.0
2016-08-19 15:00:00,38.31,38.34,38.29,38.34,449420.0,29.5103,29.5334,29.4948,29.5334,449420.0
2016-08-19 15:30:00,38.34,38.36,38.32,38.34,984002.0,29.5334,29.5488,29.518,29.5334,984002.0
2016-08-22 09:30:00,37.99,38.0,37.84,37.89,2005164.0,29.2638,29.2715,29.1482,29.1867,2005164.0
2016-08-22 10:00:00,37.89,37.98,37.84,37.93,1426102.0,29.1867,29.2561,29.1482,29.2175,1426102.0
2016-08-22 10:30:00,37.93,37.99,37.92,37.94,1546888.0,29.2175,29.2638,29.2098,29.2252,1546888.0
2016-08-22 11:00:00,37.95,37.99,37.8,37.8,1167447.0,29.2329,29.2638,29.1174,29.1174,1167447.0
2016-08-22 11:30:00,37.8,37.85,37.79,37.83,951346.0,29.1174,29.1559,29.1097,29.1405,951346.0
2016-08-22 12:00:00,37.83,37.92,37.79,37.87,950104.0,29.1405,29.2098,29.1097,29.1713,950104.0
2016-08-22 12:30:00,37.87,37.87,37.81,37.83,1121331.0,29.1713,29.1713,29.1251,29.1405,1121331.0
2016-08-22 13:00:00,37.83,37.87,37.75,37.81,400516.0,29.1405,29.1713,29.0789,29.1251,400516.0
2016-08-22 13:30:00,37.81,37.88,37.78,37.86,363114.0,29.1251,29.179,29.102,29.1636,363114.0
2016-08-22 14:00:00,37.86,37.9,37.8,37.82,555115.0,29.1636,29.1944,29.1174,29.1328,555115.0
2016-08-22 14:30:00,37.82,37.88,37.81,37.83,454358.0,29.1328,29.179,29.1251,29.1405,454358.0
2016-08-22 15:00:00,37.84,37.87,37.83,37.85,378236.0,29.1482,29.1713,29.1405,29.1559,378236.0
2016-08-22 15:30:00,37.85,37.88,37.83,37.85,1336933.0,29.1559,29.179,29.1405,29.1559,1336933.0
2016-08-23 09:30:00,38.16,38.24,38.12,38.15,1435705.0,29.3947,29.4563,29.3639,29.387,1435705.0
2016-08-23 10:00:00,38.15,38.16,38.07,38.1,1371445.0,29.387,29.3947,29.3254,29.3485,1371445.0
2016-08-23 10:30:00,38.11,38.14,38.05,38.14,844519.0,29.3562,29.3793,29.31,29.3793,844519.0
2016-08-23 11:00:00,38.14,38.14,38.05,38.1,792992.0,29.3793,29.3793,29.31,29.3485,792992.0
2016-08-23 11:30:00,38.11,38.13,37.98,37.99,767533.0,29.3562,29.3716,29.2561,29.2638,767533.0
2016-08-23 12:00:00,37.99,38.01,37.88,37.95,1278243.0,29.2638,29.2792,29.179,29.2329,1278243.0
2016-08-23 12:30:00,37.94,38.02,37.94,37.97,622210.0,29.2252,29.2869,29.2252,29.2483,622210.0
2016-08-23 13:00:00,37.96,37.99,37.93,37.97,1052982.0,29.2406,29.2638,29.2175,29.2483,1052982.0
2016-08-23 13:30:00,37.97,37.99,37.93,37.93,439735.0,29.2483,29.2638,29.2175,29.2175,439735.0
2016-08-23 14:00:00,37.93,37.93,37.84,37.89,904107.0,29.2175,29.2175,29.1482,29.1867,904107.0
2016-08-23 14:30:00,37.88,37.89,37.82,37.84,460912.0,29.179,29.1867,29.1328,29.1482,460912.0
2016-08-23 15:00:00,37.84,37.84,37.75,37.77,1298340.0,29.1482,29.1482,29.0789,29.0943,1298340.0
2016-08-23 15:30:00,37.77,37.77,37.65,37.67,2160715.0,29.0943,29.0943,29.0019,29.0173,2160715.0
2016-08-24 09:30:00,37.64,37.67,37.53,37.64,1595316.0,28.9942,29.0173,28.9094,28.9942,1595316.0
2016-08-24 10:00:00,37.64,37.74,37.63,37.73,1928518.0,28.9942,29.0712,28.9864,29.0635,1928518.0
2016-08-24 10:30:00,37.73,37.74,37.62,37.66,1352293.0,29.0635,29.0712,28.9787,29.0096,1352293.0
2016-08-24 11:00:00,37.66,37.68,37.62,37.66,586264.0,29.0096,29.025,28.9787,29.0096,586264.0
2016-08-24 11:30:00,37.67,37.71,37.64,37.7,808208.0,29.0173,29.0481,28.9942,29.0404,808208.0
2016-08-24 12:00:00,37.7,37.81,37.69,37.78,1135527.0,29.0404,29.1251,29.0327,29.102,1135527.0
2016-08-24 12:30:00,37.79,37.84,37.78,37.84,786816.0,29.1097,29.1482,29.102,29.1482,786816.0
2016-08-24 13:00:00,37.84,37.84,37.79,37.81,1298766.0,29.1482,29.1482,29.1097,29.1251,1298766.0
2016-08-24 13:30:00,37.81,37.84,37.78,37.83,1524738.0,29.1251,29.1482,29.102,29.1405,1524738.0
2016-08-24 14:00:00,37.83,37.83,37.74,37.8,2957884.0,29.1405,29.1405,29.0712,29.1174,2957884.0
2016-08-24 14:30:00,37.8,37.82,37.77,37.81,955943.0,29.1174,29.1328,29.0943,29.1251,955943.0
2016-08-24 15:00:00,37.81,37.81,37.72,37.77,1203370.0,29.1251,29.1251,29.0558,29.0943,1203370.0
2016-08-24 15:30:00,37.76,37.79,37.7,37.79,2304214.0,29.0866,29.1097,29.0404,29.1097,2304214.0
2016-08-25 09:30:00,37.67,37.73,37.62,37.7,1848817.0,29.0173,29.0635,28.9787,29.0404,1848817.0
2016-08-25 10:00:00,37.7,37.76,37.64,37.65,1609747.0,29.0404,29.0866,28.9942,29.0019,1609747.0
2016-08-25 10:30:00,37.65,37.69,37.63,37.68,586468.0,29.0019,29.0327,28.9864,29.025,586468.0
2016-08-25 11:00:00,37.68,37.77,37.67,37.76,701918.0,29.025,29.0943,29.0173,29.0866,701918.0
2016-08-25 11:30:00,37.76,37.77,37.72,37.74,338166.0,29.0866,29.0943,29.0558,29.0712,338166.0
2016-08-25 12:00:00,37.75,37.77,37.7,37.77,857712.0,29.0789,29.0943,29.0404,29.0943,857712.0
2016-08-25 12:30:00,37.77,37.81,37.76,37.8,891798.0,29.0943,29.1251,29.0866,29.1174,891798.0
2016-08-25 13:00:00,37.8,37.81,37.78,37.8,415901.0,29.1174,29.1251,29.102,29.1174,415901.0
2016-08-25 13:30:00,37.81,37.81,37.69,37.74,721317.0,29.1251,29.1251,29.0327,29.0712,721317.0
2016-08-25 14:00:00,37.74,37.77,37.7,37.76,654573.0,29.0712,29.0943,29.0404,29.0866,654573.0
2016-08-25 14:30:00,37.75,37.79,37.74,37.77,660410.0,29.0789,29.1097,29.0712,29.0943,660410.0
2016-08-25 15:00:00,37.76,37.81,37.74,37.79,726572.0,29.0866,29.1251,29.0712,29.1097,726572.0
2016-08-25 15:30:00,37.78,37.8,37.71,37.78,7014968.0,29.102,29.1174,29.0481,29.102,7014968.0
2016-08-26 09:30:00,37.85,37.96,37.85,37.91,1955156.0,29.1559,29.2406,29.1559,29.2021,1955156.0
2016-08-26 10:00:00,37.91,38.25,37.62,38.23,4055211.0,29.2021,29.464,28.9787,29.4486,4055211.0
2016-08-26 10:30:00,38.23,38.25,38.04,38.1,1421769.0,29.4486,29.464,29.3023,29.3485,1421769.0
2016-08-26 11:00:00,38.11,38.2,38.06,38.19,788477.0,29.3562,29.4255,29.3177,29.4178,788477.0
2016-08-26 11:30:00,38.19,38.2,37.79,37.82,1797497.0,29.4178,29.4255,29.1097,29.1328,1797497.0
2016-08-26 12:00:00,37.82,37.82,37.49,37.5,2442291.0,29.1328,29.1328,28.8786,28.8863,2442291.0
2016-08-26 12:30:00,37.5,37.61,37.43,37.55,1540095.0,28.8863,28.971,28.8324,28.9248,1540095.0
2016-08-26 13:00:00,37.54,37.59,37.44,37.46,1019698.0,28.9171,28.9556,28.8401,28.8555,1019698.0
2016-08-26 13:30:00,37.47,37.48,37.28,37.33,1488057.0,28.8632,28.8709,28.7168,28.7554,1488057.0
2016-08-26 14:00:00,37.32,37.4,37.26,37.28,982772.0,28.7477,28.8093,28.7014,28.7168,982772.0
2016-08-26 14:30:00,37.27,37.3,37.18,37.27,1620994.0,28.7091,28.7322,28.6398,28.7091,1620994.0
2016-08-26 15:00:00,37.26,37.45,37.25,37.41,1496222.0,28.7014,28.8478,28.6937,28.817,1496222.0
2016-08-26 15:30:00,37.42,37.49,37.38,37.47,3042237.0,28.8247,28.8786,28.7939,28.8632,3042237.0
2016-08-29 09:30:00,37.47,37.57,37.45,37.54,1447813.0,28.8632,28.9402,28.8478,28.9171,1447813.0
2016-08-29 10:00:00,37.54,37.59,37.53,37.55,1603123.0,28.9171,28.9556,28.9094,28.9248,1603123.0
2016-08-29 10:30:00,37.55,37.59,37.51,37.56,561109.0,28.9248,28.9556,28.894,28.9325,561109.0
2016-08-29 11:00:00,37.55,37.64,37.55,37.63,670672.0,28.9248,28.9942,28.9248,28.9864,670672.0
2016-08-29 11:30:00,37.63,37.72,37.6,37.71,360368.0,28.9864,29.0558,28.9633,29.0481,360368.0
2016-08-29 12:00:00,37.72,37.76,37.68,37.71,370820.0,29.0558,29.0866,29.025,29.0481,370820.0
2016-08-29 12:30:00,37.71,37.76,37.7,37.74,393674.0,29.0481,29.0866,29.0404,29.0712,393674.0
2016-08-29 13:00:00,37.74,37.79,37.73,37.78,642376.0,29.0712,29.1097,29.0635,29.102,642376.0
2016-08-29 13:30:00,37.77,37.82,37.75,37.8,391706.0,29.0943,29.1328,29.0789,29.1174,391706.0
2016-08-29 14:00:00,37.8,37.81,37.73,37.75,498371.0,29.1174,29.1251,29.0635,29.0789,498371.0
2016-08-29 14:30:00,37.75,37.8,37.73,37.79,686258.0,29.0789,29.1174,29.0635,29.1097,686258.0
2016-08-29 15:00:00,37.79,37.82,37.76,37.77,386058.0,29.1097,29.1328,29.0866,29.0943,386058.0
2016-08-29 15:30:00,37.77,37.78,37.75,37.76,831426.0,29.0943,29.102,29.0789,29.0866,831426.0
2016-08-30 09:30:00,37.77,37.92,37.76,37.85,2032567.0,29.0943,29.2098,29.0866,29.1559,2032567.0
2016-08-30 10:00:00,37.85,37.86,37.67,37.75,1302785.0,29.1559,29.1636,29.0173,29.0789,1302785.0
2016-08-30 10:30:00,37.76,37.76,37.63,37.68,661141.0,29.0866,29.0866,28.9864,29.025,661141.0
2016-08-30 11:00:00,37.67,37.73,37.64,37.68,457819.0,29.0173,29.0635,28.9942,29.025,457819.0
2016-08-30 11:30:00,37.69,37.74,37.64,37.72,275881.0,29.0327,29.0712,28.9942,29.0558,275881.0
2016-08-30 12:00:00,37.72,37.77,37.71,37.75,313693.0,29.0558,29.0943,29.0481,29.0789,313693.0
2016-08-30 12:30:00,37.75,37.77,37.7,37.7,265053.0,29.0789,29.0943,29.0404,29.0404,265053.0
2016-08-30 13:00:00,37.7,37.73,37.67,37.71,200476.0,29.0404,29.0635,29.0173,29.0481,200476.0
2016-08-30 13:30:00,37.71,37.74,37.68,37.7,345764.0,29.0481,29.0712,29.025,29.0404,345764.0
2016-08-30 14:00:00,37.7,37.7,37.58,37.66,1210821.0,29.0404,29.0404,28.9479,29.0096,1210821.0
2016-08-30 14:30:00,37.66,37.69,37.62,37.67,316209.0,29.0096,29.0327,28.9787,29.0173,316209.0
2016-08-30 15:00:00,37.67,37.71,37.64,37.69,491613.0,29.0173,29.0481,28.9942,29.0327,491613.0
2016-08-30 15:30:00,37.69,37.74,37.66,37.69,1182732.0,29.0327,29.0712,29.0096,29.0327,1182732.0
2016-08-31 09:30:00,37.53,37.54,37.45,37.5,2120815.0,28.9094,28.9171,28.8478,28.8863,2120815.0
2016-08-31 10:00:00,37.49,37.52,37.45,37.46,1292180.0,28.8786,28.9017,28.8478,28.8555,1292180.0
2016-08-31 10:30:00,37.46,37.46,37.36,37.37,975595.0,28.8555,28.8555,28.7785,28.7862,975595.0
2016-08-31 11:00:00,37.36,37.39,37.3,37.35,641355.0,28.7785,28.8016,28.7322,28.7708,641355.0
2016-08-31 11:30:00,37.36,37.36,37.27,37.27,1009507.0,28.7785,28.7785,28.7091,28.7091,1009507.0
2016-08-31 12:00:00,37.28,37.28,37.2,37.23,894077.0,28.7168,28.7168,28.6552,28.6783,894077.0
2016-08-31 12:30:00,37.22,37.34,37.16,37.28,937596.0,28.6706,28.7631,28.6244,28.7168,937596.0
2016-08-31 13:00:00,37.27,37.29,37.21,37.23,541556.0,28.7091,28.7245,28.6629,28.6783,541556.0
2016-08-31 13:30:00,37.24,37.28,37.22,37.27,430188.0,28.686,28.7168,28.6706,28.7091,430188.0
2016-08-31 14:00:00,37.28,37.36,37.27,37.33,423700.0,28.7168,28.7785,28.7091,28.7554,423700.0
2016-08-31 14:30:00,37.34,37.34,37.24,37.27,548704.0,28.7631,28.7631,28.686,28.7091,548704.0
2016-08-31 15:00:00,37.27,37.39,37.26,37.39,702959.0,28.7091,28.8016,28.7014,28.8016,702959.0
2016-08-31 15:30:00,37.39,37.4,37.28,37.32,4369170.0,28.8016,28.8093,28.7168,28.7477,4369170.0
2016-09-01 09:30:00,37.34,37.44,37.3,37.37,1552344.0,28.7631,28.8401,28.7322,28.7862,1552344.0
2016-09-01 10:00:00,37.36,37.49,37.27,37.27,2760758.0,28.7785,28.8786,28.7091,28.7091,2760758.0
2016-09-01 10:30:00,37.27,37.32,37.23,37.27,1312333.0,28.7091,28.7477,28.6783,28.7091,1312333.0
2016-09-01 11:00:00,37.27,37.32,37.21,37.3,1663058.0,28.7091,28.7477,28.6629,28.7322,1663058.0
2016-09-01 11:30:00,37.31,37.32,37.23,37.27,1128435.0,28.74,28.7477,28.6783,28.7091,1128435.0
2016-09-01 12:00:00,37.27,37.36,37.25,37.36,439658.0,28.7091,28.7785,28.6937,28.7785,439658.0
2016-09-01 12:30:00,37.36,37.41,37.35,37.38,403048.0,28.7785,28.817,28.7708,28.7939,403048.0
2016-09-01 13:00:00,37.39,37.45,37.36,37.44,413068.0,28.8016,28.8478,28.7785,28.8401,413068.0
2016-09-01 13:30:00,37.44,37.47,37.41,37.42,1071502.0,28.8401,28.8632,28.817,28.8247,1071502.0
2016-09-01 14:00:00,37.41,37.43,37.36,37.43,1072044.0,28.817,28.8324,28.7785,28.8324,1072044.0
2016-09-01 14:30:00,37.43,37.51,37.42,37.43,2714595.0,28.8324,28.894,28.8247,28.8324,2714595.0
2016-09-01 15:00:00,37.43,37.45,37.36,37.42,1015195.0,28.8324,28.8478,28.7785,28.8247,1015195.0
2016-09-01 15:30:00,37.42,37.53,37.41,37.52,2392620.0,28.8247,28.9094,28.817,28.9017,2392620.0
2016-09-02 09:30:00,38.02,38.13,37.96,38.06,3995311.0,29.2869,29.3716,29.2406,29.3177,3995311.0
2016-09-02 10:00:00,38.07,38.1,37.85,37.93,1685989.0,29.3254,29.3485,29.1559,29.2175,1685989.0
2016-09-02 10:30:00,37.94,37.99,37.89,37.94,1557493.0,29.2252,29.2638,29.1867,29.2252,1557493.0
2016-09-02 11:00:00,37.94,38.01,37.93,37.99,1178990.0,29.2252,29.2792,29.2175,29.2638,1178990.0
2016-09-02 11:30:00,38.0,38.06,37.96,38.04,1177802.0,29.2715,29.3177,29.2406,29.3023,1177802.0
2016-09-02 12:00:00,38.04,38.05,37.97,38.01,1062114.0,29.3023,29.31,29.2483,29.2792,1062114.0
2016-09-02 12:30:00,38.02,38.11,38.01,38.05,672391.0,29.2869,29.3562,29.2792,29.31,672391.0
2016-09-02 13:00:00,38.06,38.07,38.01,38.04,980225.0,29.3177,29.3254,29.2792,29.3023,980225.0
2016-09-02 13:30:00,38.03,38.04,37.93,37.98,465489.0,29.2946,29.3023,29.2175,29.2561,465489.0
2016-09-02 14:00:00,37.98,38.08,37.97,38.06,926792.0,29.2561,29.3331,29.2483,29.3177,926792.0
2016-09-02 14:30:00,38.07,38.07,38.02,38.04,1157848.0,29.3254,29.3254,29.2869,29.3023,1157848.0
2016-09-02 15:00:00,38.04,38.08,38.03,38.05,1253946.0,29.3023,29.3331,29.2946,29.31,1253946.0
2016-09-02 15:30:00,38.04,38.1,38.02,38.09,1795963.0,29.3023,29.3485,29.2869,29.3408,1795963.0
2016-09-06 09:30:00,38.62,38.63,38.47,38.49,1964272.0,29.749,29.7567,29.6335,29.6489,1964272.0
2016-09-06 10:00:00,38.49,38.62,38.46,38.54,2076769.0,29.6489,29.749,29.6258,29.6874,2076769.0
2016-09-06 10:30:00,38.54,38.6,38.52,38.58,1169390.0,29.6874,29.7336,29.672,29.7182,1169390.0
2016-09-06 11:00:00,38.59,38.62,38.52,38.58,1086000.0,29.7259,29.749,29.672,29.7182,1086000.0
2016-09-06 11:30:00,38.59,38.75,38.58,38.73,1586621.0,29.7259,29.8492,29.7182,29.8338,1586621.0
2016-09-06 12:00:00,38.73,38.75,38.7,38.71,541544.0,29.8338,29.8492,29.8107,29.8184,541544.0
2016-09-06 12:30:00,38.71,38.77,38.7,38.73,438551.0,29.8184,29.8646,29.8107,29.8338,438551.0
2016-09-06 13:00:00,38.74,38.79,38.72,38.78,658751.0,29.8415,29.88,29.8261,29.8723,658751.0
2016-09-06 13:30:00,38.78,38.81,38.76,38.78,493482.0,29.8723,29.8954,29.8569,29.8723,493482.0
2016-09-06 14:00:00,38.78,38.84,38.78,38.81,966777.0,29.8723,29.9185,29.8723,29.8954,966777.0
2016-09-06 14:30:00,38.82,38.83,38.79,38.82,614957.0,29.9031,29.9108,29.88,29.9031,614957.0
2016-09-06 15:00:00,38.82,38.83,38.75,38.77,2670308.0,29.9031,29.9108,29.8492,29.8646,2670308.0
2016-09-06 15:30:00,38.76,38.77,38.72,38.76,3080325.0,29.8569,29.8646,29.8261,29.8569,3080325.0
2016-09-07 09:30:00,38.8,38.84,38.7,38.73,1418710.0,29.8877,29.9185,29.8107,29.8338,1418710.0
2016-09-07 10:00:00,38.73,38.76,38.68,38.76,1322067.0,29.8338,29.8569,29.7953,29.8569,1322067.0
2016-09-07 10:30:00,38.76,38.76,38.6,38.62,581195.0,29.8569,29.8569,29.7336,29.749,581195.0
2016-09-07 11:00:00,38.61,38.68,38.6,38.68,1217128.0,29.7413,29.7953,29.7336,29.7953,1217128.0
2016-09-07 11:30:00,38.67,38.71,38.65,38.7,1917560.0,29.7876,29.8184,29.7722,29.8107,1917560.0
2016-09-07 12:00:00,38.7,38.71,38.61,38.65,585681.0,29.8107,29.8184,29.7413,29.7722,585681.0
2016-09-07 12:30:00,38.64,38.69,38.63,38.67,880464.0,29.7645,29.803,29.7567,29.7876,880464.0
2016-09-07 13:00:00,38.67,38.74,38.66,38.69,895495.0,29.7876,29.8415,29.7799,29.803,895495.0
2016-09-07 13:30:00,38.7,38.73,38.67,38.71,2093413.0,29.8107,29.8338,29.7876,29.8184,2093413.0
2016-09-07 14:00:00,38.71,38.76,38.7,38.73,771227.0,29.8184,29.8569,29.8107,29.8338,771227.0
2016-09-07 14:30:00,38.73,38.74,38.69,38.72,964441.0,29.8338,29.8415,29.803,29.8261,964441.0
2016-09-07 15:00:00,38.72,38.76,38.71,38.75,764328.0,29.8261,29.8569,29.8184,29.8492,764328.0
2016-09-07 15:30:00,38.75,38.75,38.71,38.72,1421808.0,29.8492,29.8492,29.8184,29.8261,1421808.0
2016-09-08 09:30:00,38.79,38.87,38.68,38.69,2139783.0,29.88,29.9416,29.7953,29.803,2139783.0
2016-09-08 10:00:00,38.69,38.72,38.55,38.61,2360495.0,29.803,29.8261,29.6951,29.7413,2360495.0
2016-09-08 10:30:00,38.61,38.72,38.6,38.71,1411440.0,29.7413,29.8261,29.7336,29.8184,1411440.0
2016-09-08 11:00:00,38.71,38.83,38.7,38.71,1334982.0,29.8184,29.9108,29.8107,29.8184,1334982.0
2016-09-08 11:30:00,38.72,38.74,38.63,38.7,4777762.0,29.8261,29.8415,29.7567,29.8107,4777762.0
2016-09-08 12:00:00,38.71,38.73,38.63,38.65,2323365.0,29.8184,29.8338,29.7567,29.7722,2323365.0
2016-09-08 12:30:00,38.65,38.68,38.61,38.66,1510491.0,29.7722,29.7953,29.7413,29.7799,1510491.0
2016-09-08 13:00:00,38.65,38.66,38.6,38.6,734987.0,29.7722,29.7799,29.7336,29.7336,734987.0
2016-09-08 13:30:00,38.6,38.64,38.58,38.62,1550163.0,29.7336,29.7645,29.7182,29.749,1550163.0
2016-09-08 14:00:00,38.62,38.65,38.58,38.61,986983.0,29.749,29.7722,29.7182,29.7413,986983.0
2016-09-08 14:30:00,38.6,38.66,38.59,38.62,888324.0,29.7336,29.7799,29.7259,29.749,888324.0
2016-09-08 15:00:00,38.62,38.65,38.59,38.61,1502501.0,29.749,29.7722,29.7259,29.7413,1502501.0
2016-09-08 15:30:00,38.62,38.65,38.6,38.62,1763618.0,29.749,29.7722,29.7336,29.749,1763618.0
2016-09-09 09:30:00,38.08,38.12,37.79,37.82,2604649.0,29.3331,29.3639,29.1097,29.1328,2604649.0
2016-09-09 10:00:00,37.82,37.92,37.76,37.88,1648775.0,29.1328,29.2098,29.0866,29.179,1648775.0
2016-09-09 10:30:00,37.88,37.88,37.75,37.85,1315966.0,29.179,29.179,29.0789,29.1559,1315966.0
2016-09-09 11:00:00,37.84,37.85,37.74,37.82,1017108.0,29.1482,29.1559,29.0712,29.1328,1017108.0
2016-09-09 11:30:00,37.82,37.82,37.72,37.73,916091.0,29.1328,29.1328,29.0558,29.0635,916091.0
2016-09-09 12:00:00,37.73,37.79,37.68,37.73,984501.0,29.0635,29.1097,29.025,29.0635,984501.0
2016-09-09 12:30:00,37.73,37.75,37.69,37.73,489240.0,29.0635,29.0789,29.0327,29.0635,489240.0
2016-09-09 13:00:00,37.73,37.73,37.59,37.63,853304.0,29.0635,29.0635,28.9556,28.9864,853304.0
2016-09-09 13:30:00,37.62,37.64,37.5,37.55,878084.0,28.9787,28.9942,28.8863,28.9248,878084.0
2016-09-09 14:00:00,37.56,37.6,37.44,37.59,784254.0,28.9325,28.9633,28.8401,28.9556,784254.0
2016-09-09 14:30:00,37.6,37.66,37.56,37.64,1587232.0,28.9633,29.0096,28.9325,28.9942,1587232.0
2016-09-09 15:00:00,37.64,37.68,37.6,37.65,1573367.0,28.9942,29.025,28.9633,29.0019,1573367.0
2016-09-09 15:30:00,37.65,37.66,37.41,37.42,1979611.0,29.0019,29.0096,28.817,28.8247,1979611.0
2016-09-12 09:30:00,37.01,37.21,36.89,37.18,2433712.0,28.5089,28.6629,28.4164,28.6398,2433712.0
2016-09-12 10:00:00,37.18,37.29,37.17,37.28,1759005.0,28.6398,28.7245,28.6321,28.7168,1759005.0
2016-09-12 10:30:00,37.28,37.31,37.17,37.22,976582.0,28.7168,28.74,28.6321,28.6706,976582.0
2016-09-12 11:00:00,37.22,37.33,37.2,37.32,1141552.0,28.6706,28.7554,28.6552,28.7477,1141552.0
2016-09-12 11:30:00,37.32,37.4,37.27,37.37,999982.0,28.7477,28.8093,28.7091,28.7862,999982.0
2016-09-12 12:00:00,37.36,37.42,37.33,37.42,764580.0,28.7785,28.8247,28.7554,28.8247,764580.0
2016-09-12 12:30:00,37.42,37.47,37.39,37.45,875170.0,28.8247,28.8632,28.8016,28.8478,875170.0
2016-09-12 13:00:00,37.44,37.67,37.35,37.37,2289551.0,28.8401,29.0173,28.7708,28.7862,2289551.0
2016-09-12 13:30:00,37.38,37.63,37.31,37.62,1766343.0,28.7939,28.9864,28.74,28.9787,1766343.0
2016-09-12 14:00:00,37.63,37.78,37.61,37.71,1298272.0,28.9864,29.102,28.971,29.0481,1298272.0
2016-09-12 14:30:00,37.71,37.83,37.7,37.74,1129125.0,29.0481,29.1405,29.0404,29.0712,1129125.0
2016-09-12 15:00:00,37.75,37.82,37.74,37.79,989721.0,29.0789,29.1328,29.0712,29.1097,989721.0
2016-09-12 15:30:00,37.79,37.83,37.71,37.72,1892319.0,29.1097,29.1405,29.0481,29.0558,1892319.0
2016-09-13 09:30:00,36.75,36.83,36.62,36.63,2599244.0,28.6591,28.7215,28.5577,28.5655,2599244.0
2016-09-13 10:00:00,36.63,36.63,36.49,36.56,2343900.0,28.5655,28.5655,28.4564,28.511,2343900.0
2016-09-13 10:30:00,36.57,36.68,36.52,36.54,1161925.0,28.5188,28.6045,28.4798,28.4954,1161925.0
2016-09-13 11:00:00,36.54,36.56,36.37,36.4,949597.0,28.4954,28.511,28.3628,28.3862,949597.0
2016-09-13 11:30:00,36.4,36.43,36.35,36.4,1270463.0,28.3862,28.4096,28.3472,28.3862,1270463.0
2016-09-13 12:00:00,36.4,36.48,36.33,36.34,1325010.0,28.3862,28.4486,28.3316,28.3394,1325010.0
2016-09-13 12:30:00,36.33,36.36,36.23,36.27,2063579.0,28.3316,28.355,28.2536,28.2848,2063579.0
2016-09-13 13:00:00,36.27,36.44,36.17,36.44,2086340.0,28.2848,28.4174,28.2068,28.4174,2086340.0
2016-09-13 13:30:00,36.44,36.47,36.25,36.29,3157135.0,28.4174,28.4408,28.2692,28.3004,3157135.0
2016-09-13 14:00:00,36.28,36.3,36.14,36.17,2419962.0,28.2926,28.3082,28.1834,28.2068,2419962.0
2016-09-13 14:30:00,36.16,36.3,36.13,36.21,1978072.0,28.199,28.3082,28.1756,28.238,1978072.0
2016-09-13 15:00:00,36.21,36.34,36.17,36.31,1148624.0,28.238,28.3394,28.2068,28.316,1148624.0
2016-09-13 15:30:00,36.33,36.46,36.25,36.34,3057966.0,28.3316,28.433,28.2692,28.3394,3057966.0
2016-09-14 09:30:00,36.5,36.61,36.43,36.54,2295699.0,28.4642,28.55,28.4096,28.4954,2295699.0
2016-09-14 10:00:00,36.53,36.74,36.51,36.7,2452725.0,28.4876,28.6513,28.472,28.6201,2452725.0
2016-09-14 10:30:00,36.71,36.81,36.53,36.55,2615838.0,28.6279,28.7059,28.4876,28.5032,2615838.0
2016-09-14 11:00:00,36.55,36.7,36.52,36.64,1666567.0,28.5032,28.6201,28.4798,28.5733,1666567.0
2016-09-14 11:30:00,36.63,36.7,36.56,36.69,1138428.0,28.5655,28.6201,28.511,28.6123,1138428.0
2016-09-14 12:00:00,36.69,36.72,36.6,36.68,626073.0,28.6123,28.6357,28.5422,28.6045,626073.0
2016-09-14 12:30:00,36.69,36.7,36.59,36.64,668745.0,28.6123,28.6201,28.5344,28.5733,668745.0
2016-09-14 13:00:00,36.64,36.7,36.62,36.67,462814.0,28.5733,28.6201,28.5577,28.5967,462814.0
2016-09-14 13:30:00,36.68,36.71,36.54,36.59,631093.0,28.6045,28.6279,28.4954,28.5344,631093.0
2016-09-14 14:00:00,36.58,36.65,36.48,36.6,1022164.0,28.5266,28.5811,28.4486,28.5422,1022164.0
2016-09-14 14:30:00,36.6,36.66,36.56,36.6,903984.0,28.5422,28.5889,28.511,28.5422,903984.0
2016-09-14 15:00:00,36.59,36.62,36.44,36.45,2400524.0,28.5344,28.5577,28.4174,28.4252,2400524.0
2016-09-14 15:30:00,36.44,36.52,36.44,36.45,2425591.0,28.4174,28.4798,28.4174,28.4252,2425591.0
2016-09-15 09:30:00,36.7,36.82,36.56,36.68,3282573.0,28.6201,28.7137,28.511,28.6045,3282573.0
2016-09-15 10:00:00,36.68,36.8,36.62,36.72,2402418.0,28.6045,28.6981,28.5577,28.6357,2402418.0
2016-09-15 10:30:00,36.72,36.88,36.69,36.88,960061.0,28.6357,28.7605,28.6123,28.7605,960061.0
2016-09-15 11:00:00,36.88,36.99,36.87,36.98,882338.0,28.7605,28.8463,28.7527,28.8385,882338.0
2016-09-15 11:30:00,36.98,37.03,36.92,36.94,657405.0,28.8385,28.8775,28.7917,28.8073,657405.0
2016-09-15 12:00:00,36.94,37.06,36.94,37.01,679849.0,28.8073,28.9009,28.8073,28.8619,679849.0
2016-09-15 12:30:00,37.01,37.04,36.94,37.0,926723.0,28.8619,28.8853,28.8073,28.8541,926723.0
2016-09-15 13:00:00,37.01,37.07,36.95,36.97,618963.0,28.8619,28.9087,28.8151,28.8307,618963.0
2016-09-15 13:30:00,36.99,37.1,36.96,37.09,612043.0,28.8463,28.9321,28.8229,28.9243,612043.0
2016-09-15 14:00:00,37.09,37.18,37.06,37.13,518318.0,28.9243,28.9945,28.9009,28.9555,518318.0
2016-09-15 14:30:00,37.14,37.15,37.1,37.15,315095.0,28.9633,28.9711,28.9321,28.9711,315095.0
2016-09-15 15:00:00,37.15,37.17,37.04,37.07,546569.0,28.9711,28.9867,28.8853,28.9087,546569.0
2016-09-15 15:30:00,37.06,37.14,37.04,37.04,2486252.0,28.9009,28.9633,28.8853,28.8853,2486252.0
2016-09-16 09:30:00,36.79,36.84,36.71,36.78,2029920.0,28.6903,28.7293,28.6279,28.6825,2029920.0
2016-09-16 10:00:00,36.78,36.79,36.5,36.62,2138598.0,28.6825,28.6903,28.4642,28.5577,2138598.0
2016-09-16 10:30:00,36.62,36.81,36.6,36.66,1746581.0,28.5577,28.7059,28.5422,28.5889,1746581.0
2016-09-16 11:00:00,36.66,36.74,36.64,36.69,1597359.0,28.5889,28.6513,28.5733,28.6123,1597359.0
2016-09-16 11:30:00,36.7,36.79,36.68,36.79,3126534.0,28.6201,28.6903,28.6045,28.6903,3126534.0
2016-09-16 12:00:00,36.79,36.82,36.73,36.77,2170333.0,28.6903,28.7137,28.6435,28.6747,2170333.0
2016-09-16 12:30:00,36.77,36.8,36.71,36.76,632363.0,28.6747,28.6981,28.6279,28.6669,632363.0
2016-09-16 13:00:00,36.75,36.79,36.73,36.75,481176.0,28.6591,28.6903,28.6435,28.6591,481176.0
2016-09-16 13:30:00,36.74,36.76,36.69,36.74,473081.0,28.6513,28.6669,28.6123,28.6513,473081.0
2016-09-16 14:00:00,36.74,36.81,36.71,36.79,475733.0,28.6513,28.7059,28.6279,28.6903,475733.0
2016-09-16 14:30:00,36.79,36.86,36.79,36.8,672367.0,28.6903,28.7449,28.6903,28.6981,672367.0
2016-09-16 15:00:00,36.8,36.87,36.79,36.82,669836.0,28.6981,28.7527,28.6903,28.7137,669836.0
2016-09-16 15:30:00,36.82,36.88,36.79,36.81,1772463.0,28.7137,28.7605,28.6903,28.7059,1772463.0
2016-09-19 09:30:00,37.26,37.38,37.18,37.37,2061559.0,29.0568,29.1504,28.9945,29.1426,2061559.0
2016-09-19 10:00:00,37.37,37.4,37.33,37.36,1018711.0,29.1426,29.166,29.1114,29.1348,1018711.0
2016-09-19 10:30:00,37.36,37.38,37.29,37.31,733063.0,29.1348,29.1504,29.0802,29.0958,733063.0
2016-09-19 11:00:00,37.31,37.36,37.28,37.33,729475.0,29.0958,29.1348,29.0724,29.1114,729475.0
2016-09-19 11:30:00,37.33,37.37,37.3,37.34,541820.0,29.1114,29.1426,29.088,29.1192,541820.0
2016-09-19 12:00:00,37.34,37.36,37.2,37.26,636816.0,29.1192,29.1348,29.0101,29.0568,636816.0
2016-09-19 12:30:00,37.25,37.28,37.19,37.2,659540.0,29.049,29.0724,29.0023,29.0101,659540.0
2016-09-19 13:00:00,37.19,37.24,37.17,37.18,958900.0,29.0023,29.0413,28.9867,28.9945,958900.0
2016-09-19 13:30:00,37.18,37.21,37.08,37.2,627480.0,28.9945,29.0179,28.9165,29.0101,627480.0
2016-09-19 14:00:00,37.2,37.24,37.19,37.22,657116.0,29.0101,29.0413,29.0023,29.0257,657116.0
2016-09-19 14:30:00,37.23,37.3,37.22,37.28,531252.0,29.0335,29.088,29.0257,29.0724,531252.0
2016-09-19 15:00:00,37.28,37.29,37.12,37.13,523066.0,29.0724,29.0802,28.9477,28.9555,523066.0
2016-09-19 15:30:00,37.13,37.14,37.06,37.1,1941662.0,28.9555,28.9633,28.9009,28.9321,1941662.0
2016-09-20 09:30:00,37.36,37.38,37.17,37.26,3311500.0,29.1348,29.1504,28.9867,29.0568,3311500.0
2016-09-20 10:00:00,37.26,37.31,37.23,37.27,1924420.0,29.0568,29.0958,29.0335,29.0646,1924420.0
2016-09-20 10:30:00,37.26,37.29,37.18,37.26,2046238.0,29.0568,29.0802,28.9945,29.0568,2046238.0
2016-09-20 11:00:00,37.27,37.32,37.22,37.23,1352763.0,29.0646,29.1036,29.0257,29.0335,1352763.0
2016-09-20 11:30:00,37.24,37.27,37.2,37.21,1141152.0,29.0413,29.0646,29.0101,29.0179,1141152.0
2016-09-20 12:00:00,37.2,37.26,37.17,37.24,627350.0,29.0101,29.0568,28.9867,29.0413,627350.0
2016-09-20 12:30:00,37.25,37.25,37.12,37.15,615647.0,29.049,29.049,28.9477,28.9711,615647.0
2016-09-20 13:00:00,37.14,37.2,37.11,37.19,631393.0,28.9633,29.0101,28.9399,29.0023,631393.0
2016-09-20 13:30:00,37.19,37.27,37.17,37.26,554231.0,29.0023,29.0646,28.9867,29.0568,554231.0
2016-09-20 14:00:00,37.26,37.26,37.18,37.22,792446.0,29.0568,29.0568,28.9945,29.0257,792446.0
2016-09-20 14:30:00,37.22,37.28,37.21,37.26,770451.0,29.0257,29.0724,29.0179,29.0568,770451.0
2016-09-20 15:00:00,37.26,37.26,37.21,37.23,1298760.0,29.0568,29.0568,29.0179,29.0335,1298760.0
2016-09-20 15:30:00,37.23,37.24,37.11,37.12,1783474.0,29.0335,29.0413,28.9399,28.9477,1783474.0
2016-09-21 09:30:00,37.48,37.51,37.42,37.49,3671475.0,29.2284,29.2518,29.1816,29.2362,3671475.0
2016-09-21 10:00:00,37.5,37.55,37.48,37.55,1742379.0,29.244,29.283,29.2284,29.283,1742379.0
2016-09-21 10:30:00,37.55,37.58,37.45,37.47,1476386.0,29.283,29.3064,29.205,29.2206,1476386.0
2016-09-21 11:00:00,37.46,37.5,37.43,37.47,597962.0,29.2128,29.244,29.1894,29.2206,597962.0
2016-09-21 11:30:00,37.48,37.48,37.42,37.46,572341.0,29.2284,29.2284,29.1816,29.2128,572341.0
2016-09-21 12:00:00,37.45,37.46,37.32,37.35,576784.0,29.205,29.2128,29.1036,29.127,576784.0
2016-09-21 12:30:00,37.36,37.43,37.33,37.42,677078.0,29.1348,29.1894,29.1114,29.1816,677078.0
2016-09-21 13:00:00,37.42,37.45,37.39,37.41,876682.0,29.1816,29.205,29.1582,29.1738,876682.0
2016-09-21 13:30:00,37.41,37.49,37.4,37.45,764132.0,29.1738,29.2362,29.166,29.205,764132.0
2016-09-21 14:00:00,37.43,37.83,37.42,37.57,6601168.0,29.1894,29.5014,29.1816,29.2986,6601168.0
2016-09-21 14:30:00,37.56,37.84,37.47,37.84,4360853.0,29.2908,29.5092,29.2206,29.5092,4360853.0
2016-09-21 15:00:00,37.83,37.99,37.81,37.91,1385384.0,29.5014,29.6261,29.4858,29.5637,1385384.0
2016-09-21 15:30:00,37.92,38.07,37.92,38.02,1828770.0,29.5715,29.6885,29.5715,29.6495,1828770.0
2016-09-22 09:30:00,38.29,38.41,38.27,38.39,3476532.0,29.8601,29.9537,29.8445,29.9381,3476532.0
2016-09-22 10:00:00,38.39,38.41,38.26,38.32,983748.0,29.9381,29.9537,29.8367,29.8835,983748.0
2016-09-22 10:30:00,38.32,38.37,38.25,38.25,917253.0,29.8835,29.9225,29.8289,29.8289,917253.0
2016-09-22 11:00:00,38.25,38.28,38.16,38.18,1323280.0,29.8289,29.8523,29.7587,29.7743,1323280.0
2016-09-22 11:30:00,38.19,38.2,38.13,38.18,492869.0,29.7821,29.7899,29.7353,29.7743,492869.0
2016-09-22 12:00:00,38.18,38.19,38.12,38.18,686342.0,29.7743,29.7821,29.7275,29.7743,686342.0
2016-09-22 12:30:00,38.18,38.24,38.17,38.21,543331.0,29.7743,29.8211,29.7665,29.7977,543331.0
2016-09-22 13:00:00,38.22,38.26,38.18,38.19,350364.0,29.8055,29.8367,29.7743,29.7821,350364.0
2016-09-22 13:30:00,38.19,38.25,38.18,38.21,1070684.0,29.7821,29.8289,29.7743,29.7977,1070684.0
2016-09-22 14:00:00,38.2,38.21,38.08,38.14,742755.0,29.7899,29.7977,29.6963,29.7431,742755.0
2016-09-22 14:30:00,38.13,38.2,38.09,38.19,1102762.0,29.7353,29.7899,29.7041,29.7821,1102762.0
2016-09-22 15:00:00,38.19,38.22,38.17,38.22,1447906.0,29.7821,29.8055,29.7665,29.8055,1447906.0
2016-09-22 15:30:00,38.22,38.25,38.18,38.19,2116173.0,29.8055,29.8289,29.7743,29.7821,2116173.0
2016-09-23 09:30:00,37.91,37.97,37.88,37.9,1281548.0,29.5637,29.6105,29.5403,29.5559,1281548.0
2016-09-23 10:00:00,37.91,37.94,37.87,37.92,681706.0,29.5637,29.5871,29.5325,29.5715,681706.0
2016-09-23 10:30:00,37.93,37.96,37.89,37.95,653296.0,29.5793,29.6027,29.5481,29.5949,653296.0
2016-09-23 11:00:00,37.95,37.98,37.9,37.93,560930.0,29.5949,29.6183,29.5559,29.5793,560930.0
2016-09-23 11:30:00,37.93,38.0,37.84,37.87,886780.0,29.5793,29.6339,29.5092,29.5325,886780.0
2016-09-23 12:00:00,37.87,37.89,37.84,37.87,318101.0,29.5325,29.5481,29.5092,29.5325,318101.0
2016-09-23 12:30:00,37.88,37.9,37.82,37.84,433672.0,29.5403,29.5559,29.4936,29.5092,433672.0
2016-09-23 13:00:00,37.84,37.85,37.78,37.82,438126.0,29.5092,29.517,29.4624,29.4936,438126.0
2016-09-23 13:30:00,37.83,37.83,37.71,37.73,566537.0,29.5014,29.5014,29.4078,29.4234,566537.0
2016-09-23 14:00:00,37.72,37.78,37.71,37.76,743471.0,29.4156,29.4624,29.4078,29.4468,743471.0
2016-09-23 14:30:00,37.75,37.78,37.74,37.77,650233.0,29.439,29.4624,29.4312,29.4546,650233.0
2016-09-23 15:00:00,37.77,37.81,37.73,37.77,377538.0,29.4546,29.4858,29.4234,29.4546,377538.0
2016-09-23 15:30:00,37.78,37.81,37.68,37.69,2060114.0,29.4624,29.4858,29.3844,29.3922,2060114.0
2016-09-26 09:30:00,37.39,37.41,37.25,37.29,1295946.0,29.1582,29.1738,29.049,29.0802,1295946.0
2016-09-26 10:00:00,37.29,37.43,37.26,37.37,1040831.0,29.0802,29.1894,29.0568,29.1426,1040831.0
2016-09-26 10:30:00,37.38,37.47,37.38,37.42,985132.0,29.1504,29.2206,29.1504,29.1816,985132.0
2016-09-26 11:00:00,37.42,37.44,37.33,37.34,668712.0,29.1816,29.1972,29.1114,29.1192,668712.0
2016-09-26 11:30:00,37.35,37.38,37.3,37.34,628429.0,29.127,29.1504,29.088,29.1192,628429.0
2016-09-26 12:00:00,37.34,37.41,37.31,37.38,343646.0,29.1192,29.1738,29.0958,29.1504,343646.0
2016-09-26 12:30:00,37.38,37.39,37.32,37.36,287387.0,29.1504,29.1582,29.1036,29.1348,287387.0
2016-09-26 13:00:00,37.36,37.37,37.29,37.3,368058.0,29.1348,29.1426,29.0802,29.088,368058.0
2016-09-26 13:30:00,37.3,37.32,37.26,37.3,466375.0,29.088,29.1036,29.0568,29.088,466375.0
2016-09-26 14:00:00,37.3,37.32,37.28,37.3,336279.0,29.088,29.1036,29.0724,29.088,336279.0
2016-09-26 14:30:00,37.3,37.31,37.22,37.25,552825.0,29.088,29.0958,29.0257,29.049,552825.0
2016-09-26 15:00:00,37.26,37.29,37.24,37.27,527052.0,29.0568,29.0802,29.0413,29.0646,527052.0
2016-09-26 15:30:00,37.28,37.3,37.2,37.22,2003008.0,29.0724,29.088,29.0101,29.0257,2003008.0
2016-09-27 09:30:00,37.43,37.5,37.3,37.49,1804439.0,29.1894,29.244,29.088,29.2362,1804439.0
2016-09-27 10:00:00,37.49,37.55,37.42,37.42,1034451.0,29.2362,29.283,29.1816,29.1816,1034451.0
2016-09-27 10:30:00,37.43,37.43,37.24,37.26,1192254.0,29.1894,29.1894,29.0413,29.0568,1192254.0
2016-09-27 11:00:00,37.27,37.37,37.25,37.37,866335.0,29.0646,29.1426,29.049,29.1426,866335.0
2016-09-27 11:30:00,37.37,37.48,37.36,37.46,802652.0,29.1426,29.2284,29.1348,29.2128,802652.0
2016-09-27 12:00:00,37.46,37.56,37.45,37.52,1239828.0,29.2128,29.2908,29.205,29.2596,1239828.0
2016-09-27 12:30:00,37.53,37.56,37.5,37.55,378444.0,29.2674,29.2908,29.244,29.283,378444.0
2016-09-27 13:00:00,37.55,37.58,37.52,37.56,368007.0,29.283,29.3064,29.2596,29.2908,368007.0
2016-09-27 13:30:00,37.57,37.6,37.52,37.53,505284.0,29.2986,29.322,29.2596,29.2674,505284.0
2016-09-27 14:00:00,37.53,37.61,37.51,37.58,630725.0,29.2674,29.3298,29.2518,29.3064,630725.0
2016-09-27 14:30:00,37.59,37.62,37.57,37.6,341052.0,29.3142,29.3376,29.2986,29.322,341052.0
2016-09-27 15:00:00,37.6,37.61,37.56,37.58,453719.0,29.322,29.3298,29.2908,29.3064,453719.0
2016-09-27 15:30:00,37.59,37.64,37.55,37.62,1115482.0,29.3142,29.3532,29.283,29.3376,1115482.0
2016-09-28 09:30:00,37.71,37.82,37.71,37.74,1143233.0,29.4078,29.4936,29.4078,29.4312,1143233.0
2016-09-28 10:00:00,37.75,37.78,37.65,37.71,726588.0,29.439,29.4624,29.361,29.4078,726588.0
2016-09-28 10:30:00,37.71,37.75,37.49,37.51,941899.0,29.4078,29.439,29.2362,29.2518,941899.0
2016-09-28 11:00:00,37.5,37.55,37.41,37.54,660881.0,29.244,29.283,29.1738,29.2752,660881.0
2016-09-28 11:30:00,37.54,37.61,37.49,37.59,344883.0,29.2752,29.3298,29.2362,29.3142,344883.0
2016-09-28 12:00:00,37.6,37.64,37.54,37.59,349176.0,29.322,29.3532,29.2752,29.3142,349176.0
2016-09-28 12:30:00,37.6,37.64,37.55,37.61,274258.0,29.322,29.3532,29.283,29.3298,274258.0
2016-09-28 13:00:00,37.6,37.65,37.56,37.65,294227.0,29.322,29.361,29.2908,29.361,294227.0
2016-09-28 13:30:00,37.65,37.71,37.65,37.69,681112.0,29.361,29.4078,29.361,29.3922,681112.0
2016-09-28 14:00:00,37.7,37.97,37.66,37.93,1124169.0,29.4,29.6105,29.3688,29.5793,1124169.0
2016-09-28 14:30:00,37.94,37.98,37.89,37.93,1329301.0,29.5871,29.6183,29.5481,29.5793,1329301.0
2016-09-28 15:00:00,37.93,37.94,37.87,37.9,661186.0,29.5793,29.5871,29.5325,29.5559,661186.0
2016-09-28 15:30:00,37.9,38.02,37.87,38.0,1277312.0,29.5559,29.6495,29.5325,29.6339,1277312.0
2016-09-29 09:30:00,37.81,37.86,37.74,37.84,1616687.0,29.4858,29.5248,29.4312,29.5092,1616687.0
2016-09-29 10:00:00,37.84,37.89,37.79,37.85,966241.0,29.5092,29.5481,29.4702,29.517,966241.0
2016-09-29 10:30:00,37.85,37.87,37.76,37.77,431111.0,29.517,29.5325,29.4468,29.4546,431111.0
2016-09-29 11:00:00,37.77,37.79,37.64,37.73,720450.0,29.4546,29.4702,29.3532,29.4234,720450.0
2016-09-29 11:30:00,37.72,37.76,37.7,37.73,394060.0,29.4156,29.4468,29.4,29.4234,394060.0
2016-09-29 12:00:00,37.73,37.81,37.7,37.76,308408.0,29.4234,29.4858,29.4,29.4468,308408.0
2016-09-29 12:30:00,37.76,37.76,37.42,37.49,1265192.0,29.4468,29.4468,29.1816,29.2362,1265192.0
2016-09-29 13:00:00,37.48,37.52,37.34,37.45,1619894.0,29.2284,29.2596,29.1192,29.205,1619894.0
2016-09-29 13:30:00,37.45,37.49,37.25,37.3,715901.0,29.205,29.2362,29.049,29.088,715901.0
2016-09-29 14:00:00,37.3,37.57,37.25,37.55,1324993.0,29.088,29.2986,29.049,29.283,1324993.0
2016-09-29 14:30:00,37.55,37.61,37.48,37.49,606851.0,29.283,29.3298,29.2284,29.2362,606851.0
2016-09-29 15:00:00,37.49,37.54,37.39,37.48,796105.0,29.2362,29.2752,29.1582,29.2284,796105.0
2016-09-29 15:30:00,37.48,37.52,37.34,37.36,1423857.0,29.2284,29.2596,29.1192,29.1348,1423857.0
2016-09-30 09:30:00,37.55,37.6,37.42,37.44,3186011.0,29.283,29.322,29.1816,29.1972,3186011.0
2016-09-30 10:00:00,37.45,37.52,37.4,37.5,1054641.0,29.205,29.2596,29.166,29.244,1054641.0
2016-09-30 10:30:00,37.5,37.56,37.48,37.52,1864941.0,29.244,29.2908,29.2284,29.2596,1864941.0
2016-09-30 11:00:00,37.52,37.68,37.51,37.66,1380242.0,29.2596,29.3844,29.2518,29.3688,1380242.0
2016-09-30 11:30:00,37.66,37.68,37.61,37.63,462160.0,29.3688,29.3844,29.3298,29.3454,462160.0
2016-09-30 12:00:00,37.63,37.67,37.62,37.66,1363761.0,29.3454,29.3766,29.3376,29.3688,1363761.0
2016-09-30 12:30:00,37.66,37.7,37.63,37.64,447241.0,29.3688,29.4,29.3454,29.3532,447241.0
2016-09-30 13:00:00,37.63,37.7,37.62,37.62,979676.0,29.3454,29.4,29.3376,29.3376,979676.0
2016-09-30 13:30:00,37.63,37.68,37.61,37.68,820715.0,29.3454,29.3844,29.3298,29.3844,820715.0
2016-09-30 14:00:00,37.67,37.68,37.64,37.67,585478.0,29.3766,29.3844,29.3532,29.3766,585478.0
2016-09-30 14:30:00,37.66,37.69,37.64,37.66,608422.0,29.3688,29.3922,29.3532,29.3688,608422.0
2016-09-30 15:00:00,37.66,37.73,37.66,37.71,967093.0,29.3688,29.4234,29.3688,29.4078,967093.0
2016-09-30 15:30:00,37.72,37.73,37.61,37.63,4252019.0,29.4156,29.4234,29.3298,29.3454,4252019.0
2016-10-03 09:30:00,37.7,37.7,37.56,37.61,1711537.0,29.4,29.4,29.2908,29.3298,1711537.0
2016-10-03 10:00:00,37.61,37.75,37.59,37.7,2375390.0,29.3298,29.439,29.3142,29.4,2375390.0
2016-10-03 10:30:00,37.69,37.81,37.69,37.76,1672768.0,29.3922,29.4858,29.3922,29.4468,1672768.0
2016-10-03 11:00:00,37.75,37.78,37.69,37.74,3742883.0,29.439,29.4624,29.3922,29.4312,3742883.0
2016-10-03 11:30:00,37.75,37.77,37.63,37.7,3018022.0,29.439,29.4546,29.3454,29.4,3018022.0
2016-10-03 12:00:00,37.7,37.75,37.67,37.7,1618690.0,29.4,29.439,29.3766,29.4,1618690.0
2016-10-03 12:30:00,37.7,37.76,37.67,37.75,675033.0,29.4,29.4468,29.3766,29.439,675033.0
2016-10-03 13:00:00,37.76,37.78,37.69,37.76,819483.0,29.4468,29.4624,29.3922,29.4468,819483.0
2016-10-03 13:30:00,37.75,37.81,37.75,37.81,955122.0,29.439,29.4858,29.439,29.4858,955122.0
2016-10-03 14:00:00,37.81,37.85,37.79,37.8,998716.0,29.4858,29.517,29.4702,29.478,998716.0
2016-10-03 14:30:00,37.81,37.83,37.78,37.82,970142.0,29.4858,29.5014,29.4624,29.4936,970142.0
2016-10-03 15:00:00,37.82,37.87,37.79,37.86,965865.0,29.4936,29.5325,29.4702,29.5248,965865.0
2016-10-03 15:30:00,37.86,37.93,37.85,37.9,2292875.0,29.5248,29.5793,29.517,29.5559,2292875.0
2016-10-04 09:30:00,37.92,38.02,37.91,37.99,1398657.0,29.5715,29.6495,29.5637,29.6261,1398657.0
2016-10-04 10:00:00,37.99,37.99,37.8,37.9,998415.0,29.6261,29.6261,29.478,29.5559,998415.0
2016-10-04 10:30:00,37.9,38.0,37.89,37.94,1233947.0,29.5559,29.6339,29.5481,29.5871,1233947.0
2016-10-04 11:00:00,37.95,37.96,37.82,37.93,1137722.0,29.5949,29.6027,29.4936,29.5793,1137722.0
2016-10-04 11:30:00,37.94,38.0,37.74,37.76,1814958.0,29.5871,29.6339,29.4312,29.4468,1814958.0
2016-10-04 12:00:00,37.76,37.79,37.68,37.76,1131489.0,29.4468,29.4702,29.3844,29.4468,1131489.0
2016-10-04 12:30:00,37.76,37.79,37.55,37.57,1829296.0,29.4468,29.4702,29.283,29.2986,1829296.0
2016-10-04 13:00:00,37.57,37.57,37.45,37.52,2013295.0,29.2986,29.2986,29.205,29.2596,2013295.0
2016-10-04 13:30:00,37.52,37.59,37.5,37.54,860291.0,29.2596,29.3142,29.244,29.2752,860291.0
2016-10-04 14:00:00,37.54,37.56,37.44,37.48,907259.0,29.2752,29.2908,29.1972,29.2284,907259.0
2016-10-04 14:30:00,37.47,37.53,37.41,37.41,577861.0,29.2206,29.2674,29.1738,29.1738,577861.0
2016-10-04 15:00:00,37.42,37.56,37.41,37.56,1042478.0,29.1816,29.2908,29.1738,29.2908,1042478.0
2016-10-04 15:30:00,37.56,37.62,37.48,37.51,1920476.0,29.2908,29.3376,29.2284,29.2518,1920476.0
2016-10-05 09:30:00,37.89,37.95,37.88,37.94,1415643.0,29.5481,29.5949,29.5403,29.5871,1415643.0
2016-10-05 10:00:00,37.95,37.95,37.79,37.88,1383527.0,29.5949,29.5949,29.4702,29.5403,1383527.0
2016-10-05 10:30:00,37.88,37.92,37.83,37.9,908739.0,29.5403,29.5715,29.5014,29.5559,908739.0
2016-10-05 11:00:00,37.9,37.97,37.89,37.93,644003.0,29.5559,29.6105,29.5481,29.5793,644003.0
2016-10-05 11:30:00,37.94,37.99,37.94,37.97,609443.0,29.5871,29.6261,29.5871,29.6105,609443.0
2016-10-05 12:00:00,37.97,38.02,37.97,38.0,451677.0,29.6105,29.6495,29.6105,29.6339,451677.0
2016-10-05 12:30:00,38.01,38.03,37.98,38.02,1461175.0,29.6417,29.6573,29.6183,29.6495,1461175.0
2016-10-05 13:00:00,38.02,38.07,38.02,38.06,579371.0,29.6495,29.6885,29.6495,29.6807,579371.0
2016-10-05 13:30:00,38.06,38.12,38.03,38.12,1035825.0,29.6807,29.7275,29.6573,29.7275,1035825.0
2016-10-05 14:00:00,38.11,38.12,38.05,38.08,494362.0,29.7197,29.7275,29.6729,29.6963,494362.0
2016-10-05 14:30:00,38.08,38.11,38.05,38.09,495719.0,29.6963,29.7197,29.6729,29.7041,495719.0
2016-10-05 15:00:00,38.08,38.11,38.01,38.02,513643.0,29.6963,29.7197,29.6417,29.6495,513643.0
2016-10-05 15:30:00,38.02,38.07,38.01,38.07,1411169.0,29.6495,29.6885,29.6417,29.6885,1411169.0
2016-10-06 09:30:00,37.86,37.9,37.77,37.86,951976.0,29.5248,29.5559,29.4546,29.5248,951976.0
2016-10-06 10:00:00,37.85,37.89,37.82,37.84,656276.0,29.517,29.5481,29.4936,29.5092,656276.0
2016-10-06 10:30:00,37.83,37.88,37.78,37.88,576836.0,29.5014,29.5403,29.4624,29.5403,576836.0
2016-10-06 11:00:00,37.87,37.92,37.8,37.92,1608285.0,29.5325,29.5715,29.478,29.5715,1608285.0
2016-10-06 11:30:00,37.93,38.07,37.87,38.02,2460272.0,29.5793,29.6885,29.5325,29.6495,2460272.0
2016-10-06 12:00:00,38.02,38.09,38.02,38.05,741932.0,29.6495,29.7041,29.6495,29.6729,741932.0
2016-10-06 12:30:00,38.04,38.08,38.03,38.05,1307555.0,29.6651,29.6963,29.6573,29.6729,1307555.0
2016-10-06 13:00:00,38.06,38.08,38.04,38.06,636777.0,29.6807,29.6963,29.6651,29.6807,636777.0
2016-10-06 13:30:00,38.07,38.09,38.05,38.07,391908.0,29.6885,29.7041,29.6729,29.6885,391908.0
2016-10-06 14:00:00,38.06,38.1,38.05,38.08,631372.0,29.6807,29.7119,29.6729,29.6963,631372.0
2016-10-06 14:30:00,38.07,38.09,38.03,38.04,1082126.0,29.6885,29.7041,29.6573,29.6651,1082126.0
2016-10-06 15:00:00,38.04,38.06,38.01,38.04,430629.0,29.6651,29.6807,29.6417,29.6651,430629.0
2016-10-06 15:30:00,38.03,38.07,38.02,38.06,1673418.0,29.6573,29.6885,29.6495,29.6807,1673418.0
2016-10-07 09:30:00,38.08,38.15,37.9,37.97,3742747.0,29.6963,29.7509,29.5559,29.6105,3742747.0
2016-10-07 10:00:00,37.98,38.04,37.95,37.97,743389.0,29.6183,29.6651,29.5949,29.6105,743389.0
2016-10-07 10:30:00,37.98,37.98,37.9,37.91,767330.0,29.6183,29.6183,29.5559,29.5637,767330.0
2016-10-07 11:00:00,37.91,37.97,37.89,37.94,891324.0,29.5637,29.6105,29.5481,29.5871,891324.0
2016-10-07 11:30:00,37.94,37.95,37.63,37.72,2221049.0,29.5871,29.5949,29.3454,29.4156,2221049.0
2016-10-07 12:00:00,37.72,37.81,37.69,37.74,596814.0,29.4156,29.4858,29.3922,29.4312,596814.0
2016-10-07 12:30:00,37.74,37.79,37.71,37.79,390871.0,29.4312,29.4702,29.4078,29.4702,390871.0
2016-10-07 13:00:00,37.78,37.88,37.74,37.88,480635.0,29.4624,29.5403,29.4312,29.5403,480635.0
2016-10-07 13:30:00,37.88,37.93,37.86,37.91,1447046.0,29.5403,29.5793,29.5248,29.5637,1447046.0
2016-10-07 14:00:00,37.91,37.98,37.89,37.95,1280731.0,29.5637,29.6183,29.5481,29.5949,1280731.0
2016-10-07 14:30:00,37.95,37.98,37.93,37.95,975674.0,29.5949,29.6183,29.5793,29.5949,975674.0
2016-10-07 15:00:00,37.96,37.99,37.94,37.99,1521588.0,29.6027,29.6261,29.5871,29.6261,1521588.0
2016-10-07 15:30:00,37.99,38.0,37.92,37.93,1669197.0,29.6261,29.6339,29.5715,29.5793,1669197.0
2016-10-10 09:30:00,38.09,38.23,38.07,38.21,1805612.0,29.7041,29.8133,29.6885,29.7977,1805612.0
2016-10-10 10:00:00,38.22,38.28,38.2,38.25,981496.0,29.8055,29.8523,29.7899,29.8289,981496.0
2016-10-10 10:30:00,38.26,38.32,38.25,38.31,977104.0,29.8367,29.8835,29.8289,29.8757,977104.0
2016-10-10 11:00:00,38.32,38.33,38.27,38.28,714271.0,29.8835,29.8913,29.8445,29.8523,714271.0
2016-10-10 11:30:00,38.28,38.31,38.25,38.28,440458.0,29.8523,29.8757,29.8289,29.8523,440458.0
2016-10-10 12:00:00,38.28,38.29,38.22,38.27,531350.0,29.8523,29.8601,29.8055,29.8445,531350.0
2016-10-10 12:30:00,38.27,38.27,38.24,38.26,332085.0,29.8445,29.8445,29.8211,29.8367,332085.0
2016-10-10 13:00:00,38.26,38.3,38.25,38.27,244840.0,29.8367,29.8679,29.8289,29.8445,244840.0
2016-10-10 13:30:00,38.28,38.29,38.25,38.27,244166.0,29.8523,29.8601,29.8289,29.8445,244166.0
2016-10-10 14:00:00,38.27,38.28,38.23,38.25,360380.0,29.8445,29.8523,29.8133,29.8289,360380.0
2016-10-10 14:30:00,38.24,38.26,38.21,38.23,375222.0,29.8211,29.8367,29.7977,29.8133,375222.0
2016-10-10 15:00:00,38.23,38.25,38.2,38.25,363437.0,29.8133,29.8289,29.7899,29.8289,363437.0
2016-10-10 15:30:00,38.25,38.25,38.19,38.2,945933.0,29.8289,29.8289,29.7821,29.7899,945933.0
2016-10-11 09:30:00,37.68,37.72,37.53,37.55,2104577.0,29.3844,29.4156,29.2674,29.283,2104577.0
2016-10-11 10:00:00,37.55,37.58,37.49,37.54,3207208.0,29.283,29.3064,29.2362,29.2752,3207208.0
2016-10-11 10:30:00,37.54,37.58,37.51,37.52,2429129.0,29.2752,29.3064,29.2518,29.2596,2429129.0
2016-10-11 11:00:00,37.52,37.56,37.48,37.49,2587075.0,29.2596,29.2908,29.2284,29.2362,2587075.0
2016-10-11 11:30:00,37.5,37.54,37.47,37.52,2078254.0,29.244,29.2752,29.2206,29.2596,2078254.0
2016-10-11 12:00:00,37.52,37.55,37.5,37.54,433697.0,29.2596,29.283,29.244,29.2752,433697.0
2016-10-11 12:30:00,37.54,37.59,37.5,37.56,541592.0,29.2752,29.3142,29.244,29.2908,541592.0
2016-10-11 13:00:00,37.56,37.56,37.42,37.47,693271.0,29.2908,29.2908,29.1816,29.2206,693271.0
2016-10-11 13:30:00,37.46,37.47,37.35,37.37,755869.0,29.2128,29.2206,29.127,29.1426,755869.0
2016-10-11 14:00:00,37.37,37.43,37.32,37.38,675451.0,29.1426,29.1894,29.1036,29.1504,675451.0
2016-10-11 14:30:00,37.37,37.46,37.35,37.44,468728.0,29.1426,29.2128,29.127,29.1972,468728.0
2016-10-11 15:00:00,37.44,37.54,37.41,37.52,904182.0,29.1972,29.2752,29.1738,29.2596,904182.0
2016-10-11 15:30:00,37.52,37.58,37.48,37.5,1658406.0,29.2596,29.3064,29.2284,29.244,1658406.0
2016-10-12 09:30:00,37.39,37.4,37.26,37.4,1924903.0,29.1582,29.166,29.0568,29.166,1924903.0
2016-10-12 10:00:00,37.41,37.51,37.4,37.49,1203248.0,29.1738,29.2518,29.166,29.2362,1203248.0
2016-10-12 10:30:00,37.48,37.5,37.36,37.37,1182302.0,29.2284,29.244,29.1348,29.1426,1182302.0
2016-10-12 11:00:00,37.37,37.41,37.34,37.37,740294.0,29.1426,29.1738,29.1192,29.1426,740294.0
2016-10-12 11:30:00,37.37,37.43,37.35,37.37,543897.0,29.1426,29.1894,29.127,29.1426,543897.0
2016-10-12 12:00:00,37.37,37.45,37.37,37.44,345170.0,29.1426,29.205,29.1426,29.1972,345170.0
2016-10-12 12:30:00,37.44,37.48,37.43,37.47,536644.0,29.1972,29.2284,29.1894,29.2206,536644.0
2016-10-12 13:00:00,37.47,37.49,37.43,37.49,411691.0,29.2206,29.2362,29.1894,29.2362,411691.0
2016-10-12 13:30:00,37.49,37.5,37.43,37.49,892857.0,29.2362,29.244,29.1894,29.2362,892857.0
2016-10-12 14:00:00,37.5,37.59,37.39,37.48,1297336.0,29.244,29.3142,29.1582,29.2284,1297336.0
2016-10-12 14:30:00,37.47,37.53,37.46,37.46,498391.0,29.2206,29.2674,29.2128,29.2128,498391.0
2016-10-12 15:00:00,37.46,37.53,37.43,37.48,594613.0,29.2128,29.2674,29.1894,29.2284,594613.0
2016-10-12 15:30:00,37.48,37.52,37.45,37.46,1824347.0,29.2284,29.2596,29.205,29.2128,1824347.0
2016-10-13 09:30:00,37.0,37.0,36.75,36.8,2716670.0,28.8541,28.8541,28.6591,28.6981,2716670.0
2016-10-13 10:00:00,36.8,36.91,36.77,36.86,1006989.0,28.6981,28.7839,28.6747,28.7449,1006989.0
2016-10-13 10:30:00,36.86,36.97,36.83,36.92,1340023.0,28.7449,28.8307,28.7215,28.7917,1340023.0
2016-10-13 11:00:00,36.92,37.02,36.82,37.0,1078410.0,28.7917,28.8697,28.7137,28.8541,1078410.0
2016-10-13 11:30:00,37.0,37.08,36.99,37.04,761743.0,28.8541,28.9165,28.8463,28.8853,761743.0
2016-10-13 12:00:00,37.04,37.1,37.0,37.07,452952.0,28.8853,28.9321,28.8541,28.9087,452952.0
2016-10-13 12:30:00,37.07,37.16,37.06,37.16,264530.0,28.9087,28.9789,28.9009,28.9789,264530.0
2016-10-13 13:00:00,37.16,37.19,37.09,37.19,398173.0,28.9789,29.0023,28.9243,29.0023,398173.0
2016-10-13 13:30:00,37.18,37.3,37.16,37.3,383354.0,28.9945,29.088,28.9789,29.088,383354.0
2016-10-13 14:00:00,37.3,37.36,37.24,37.26,1400010.0,29.088,29.1348,29.0413,29.0568,1400010.0
2016-10-13 14:30:00,37.25,37.32,37.23,37.29,912044.0,29.049,29.1036,29.0335,29.0802,912044.0
2016-10-13 15:00:00,37.28,37.32,37.24,37.25,813102.0,29.0724,29.1036,29.0413,29.049,813102.0
2016-10-13 15:30:00,37.24,37.27,37.17,37.21,893432.0,29.0413,29.0646,28.9867,29.0179,893432.0
2016-10-14 09:30:00,37.56,37.63,37.52,37.59,1517522.0,29.2908,29.3454,29.2596,29.3142,1517522.0
2016-10-14 10:00:00,37.59,37.64,37.55,37.56,778908.0,29.3142,29.3532,29.283,29.2908,778908.0
2016-10-14 10:30:00,37.56,37.61,37.5,37.5,612452.0,29.2908,29.3298,29.244,29.244,612452.0
2016-10-14 11:00:00,37.5,37.5,37.38,37.39,928501.0,29.244,29.244,29.1504,29.1582,928501.0
2016-10-14 11:30:00,37.38,37.42,37.3,37.31,744727.0,29.1504,29.1816,29.088,29.0958,744727.0
2016-10-14 12:00:00,37.31,37.33,37.26,37.31,742440.0,29.0958,29.1114,29.0568,29.0958,742440.0
2016-10-14 12:30:00,37.32,37.35,37.31,37.32,643453.0,29.1036,29.127,29.0958,29.1036,643453.0
2016-10-14 13:00:00,37.32,37.37,37.29,37.34,339283.0,29.1036,29.1426,29.0802,29.1192,339283.0
2016-10-14 13:30:00,37.34,37.47,37.34,37.37,2707829.0,29.1192,29.2206,29.1192,29.1426,2707829.0
2016-10-14 14:00:00,37.36,37.4,37.3,37.4,1086139.0,29.1348,29.166,29.088,29.166,1086139.0
2016-10-14 14:30:00,37.4,37.4,37.28,37.3,787911.0,29.166,29.166,29.0724,29.088,787911.0
2016-10-14 15:00:00,37.3,37.36,37.29,37.32,902385.0,29.088,29.1348,29.0802,29.1036,902385.0
2016-10-14 15:30:00,37.33,37.4,37.31,37.31,1453418.0,29.1114,29.166,29.0958,29.0958,1453418.0
2016-10-17 09:30:00,37.26,37.32,37.19,37.23,1703868.0,29.0568,29.1036,29.0023,29.0335,1703868.0
2016-10-17 10:00:00,37.24,37.38,37.22,37.37,1459865.0,29.0413,29.1504,29.0257,29.1426,1459865.0
2016-10-17 10:30:00,37.37,37.37,37.26,37.3,761175.0,29.1426,29.1426,29.0568,29.088,761175.0
2016-10-17 11:00:00,37.3,37.33,37.26,37.28,1088749.0,29.088,29.1114,29.0568,29.0724,1088749.0
2016-10-17 11:30:00,37.28,37.31,37.25,37.29,894135.0,29.0724,29.0958,29.049,29.0802,894135.0
2016-10-17 12:00:00,37.29,37.31,37.25,37.27,651051.0,29.0802,29.0958,29.049,29.0646,651051.0
2016-10-17 12:30:00,37.27,37.3,37.26,37.27,551190.0,29.0646,29.088,29.0568,29.0646,551190.0
2016-10-17 13:00:00,37.27,37.3,37.25,37.27,544153.0,29.0646,29.088,29.049,29.0646,544153.0
2016-10-17 13:30:00,37.27,37.29,37.23,37.25,2022790.0,29.0646,29.0802,29.0335,29.049,2022790.0
2016-10-17 14:00:00,37.25,37.31,37.24,37.28,733011.0,29.049,29.0958,29.0413,29.0724,733011.0
2016-10-17 14:30:00,37.29,37.3,37.24,37.3,587429.0,29.0802,29.088,29.0413,29.088,587429.0
2016-10-17 15:00:00,37.3,37.3,37.25,37.26,567247.0,29.088,29.088,29.049,29.0568,567247.0
2016-10-17 15:30:00,37.27,37.27,37.22,37.25,1425335.0,29.0646,29.0646,29.0257,29.049,1425335.0
2016-10-18 09:30:00,37.87,37.87,37.72,37.74,1344019.0,29.5325,29.5325,29.4156,29.4312,1344019.0
2016-10-18 10:00:00,37.75,37.8,37.71,37.76,1176930.0,29.439,29.478,29.4078,29.4468,1176930.0
2016-10-18 10:30:00,37.77,37.86,37.76,37.84,1962060.0,29.4546,29.5248,29.4468,29.5092,1962060.0
2016-10-18 11:00:00,37.84,37.86,37.8,37.84,614739.0,29.5092,29.5248,29.478,29.5092,614739.0
2016-10-18 11:30:00,37.84,37.9,37.83,37.9,1030003.0,29.5092,29.5559,29.5014,29.5559,1030003.0
2016-10-18 12:00:00,37.89,37.9,37.86,37.9,361852.0,29.5481,29.5559,29.5248,29.5559,361852.0
2016-10-18 12:30:00,37.9,37.92,37.86,37.87,579572.0,29.5559,29.5715,29.5248,29.5325,579572.0
2016-10-18 13:00:00,37.87,37.91,37.86,37.89,370445.0,29.5325,29.5637,29.5248,29.5481,370445.0
2016-10-18 13:30:00,37.89,37.92,37.86,37.91,673650.0,29.5481,29.5715,29.5248,29.5637,673650.0
2016-10-18 14:00:00,37.91,37.92,37.89,37.91,564441.0,29.5637,29.5715,29.5481,29.5637,564441.0
2016-10-18 14:30:00,37.91,37.95,37.9,37.94,575544.0,29.5637,29.5949,29.5559,29.5871,575544.0
2016-10-18 15:00:00,37.94,37.95,37.9,37.91,507128.0,29.5871,29.5949,29.5559,29.5637,507128.0
2016-10-18 15:30:00,37.91,37.93,37.89,37.92,1552461.0,29.5637,29.5793,29.5481,29.5715,1552461.0
2016-10-19 09:30:00,38.05,38.05,37.93,37.96,1042294.0,29.6729,29.6729,29.5793,29.6027,1042294.0
2016-10-19 10:00:00,37.96,38.01,37.91,37.99,789415.0,29.6027,29.6417,29.5637,29.6261,789415.0
2016-10-19 10:30:00,38.0,38.1,37.99,38.1,712390.0,29.6339,29.7119,29.6261,29.7119,712390.0
2016-10-19 11:00:00,38.1,38.11,38.03,38.05,1471671.0,29.7119,29.7197,29.6573,29.6729,1471671.0
2016-10-19 11:30:00,38.05,38.12,38.04,38.1,849366.0,29.6729,29.7275,29.6651,29.7119,849366.0
2016-10-19 12:00:00,38.1,38.15,38.08,38.13,784615.0,29.7119,29.7509,29.6963,29.7353,784615.0
2016-10-19 12:30:00,38.13,38.16,38.11,38.14,1402306.0,29.7353,29.7587,29.7197,29.7431,1402306.0
2016-10-19 13:00:00,38.14,38.19,38.13,38.15,919321.0,29.7431,29.7821,29.7353,29.7509,919321.0
2016-10-19 13:30:00,38.16,38.16,38.13,38.14,244886.0,29.7587,29.7587,29.7353,29.7431,244886.0
2016-10-19 14:00:00,38.15,38.19,38.14,38.15,490085.0,29.7509,29.7821,29.7431,29.7509,490085.0
2016-10-19 14:30:00,38.15,38.16,38.13,38.16,292537.0,29.7509,29.7587,29.7353,29.7587,292537.0
2016-10-19 15:00:00,38.16,38.19,38.15,38.18,314590.0,29.7587,29.7821,29.7509,29.7743,314590.0
2016-10-19 15:30:00,38.18,38.18,38.11,38.12,636445.0,29.7743,29.7743,29.7197,29.7275,636445.0
2016-10-20 09:30:00,38.0,38.11,37.95,38.1,1576469.0,29.6339,29.7197,29.5949,29.7119,1576469.0
2016-10-20 10:00:00,38.11,38.18,38.02,38.03,2044794.0,29.7197,29.7743,29.6495,29.6573,2044794.0
2016-10-20 10:30:00,38.03,38.03,37.9,37.95,927088.0,29.6573,29.6573,29.5559,29.5949,927088.0
2016-10-20 11:00:00,37.96,38.05,37.93,38.01,738822.0,29.6027,29.6729,29.5793,29.6417,738822.0
2016-10-20 11:30:00,38.01,38.09,37.97,38.09,1098519.0,29.6417,29.7041,29.6105,29.7041,1098519.0
2016-10-20 12:00:00,38.09,38.13,38.06,38.07,605127.0,29.7041,29.7353,29.6807,29.6885,605127.0
2016-10-20 12:30:00,38.08,38.14,38.07,38.1,386707.0,29.6963,29.7431,29.6885,29.7119,386707.0
2016-10-20 13:00:00,38.11,38.13,38.08,38.09,370807.0,29.7197,29.7353,29.6963,29.7041,370807.0
2016-10-20 13:30:00,38.1,38.14,38.02,38.06,733789.0,29.7119,29.7431,29.6495,29.6807,733789.0
2016-10-20 14:00:00,38.06,38.1,38.06,38.09,1193875.0,29.6807,29.7119,29.6807,29.7041,1193875.0
2016-10-20 14:30:00,38.1,38.14,38.07,38.11,961570.0,29.7119,29.7431,29.6885,29.7197,961570.0
2016-10-20 15:00:00,38.11,38.14,38.06,38.06,531451.0,29.7197,29.7431,29.6807,29.6807,531451.0
2016-10-20 15:30:00,38.06,38.08,38.03,38.05,1021737.0,29.6807,29.6963,29.6573,29.6729,1021737.0
2016-10-21 09:30:00,37.87,37.91,37.82,37.89,1279983.0,29.5325,29.5637,29.4936,29.5481,1279983.0
2016-10-21 10:00:00,37.89,37.95,37.85,37.93,782731.0,29.5481,29.5949,29.517,29.5793,782731.0
2016-10-21 10:30:00,37.94,37.98,37.93,37.95,454964.0,29.5871,29.6183,29.5793,29.5949,454964.0
2016-10-21 11:00:00,37.95,37.98,37.93,37.96,771321.0,29.5949,29.6183,29.5793,29.6027,771321.0
2016-10-21 11:30:00,37.96,38.02,37.94,38.0,375798.0,29.6027,29.6495,29.5871,29.6339,375798.0
2016-10-21 12:00:00,38.0,38.01,37.97,37.99,257934.0,29.6339,29.6417,29.6105,29.6261,257934.0
2016-10-21 12:30:00,38.0,38.03,37.99,38.01,337862.0,29.6339,29.6573,29.6261,29.6417,337862.0
2016-10-21 13:00:00,38.02,38.02,37.99,38.0,132496.0,29.6495,29.6495,29.6261,29.6339,132496.0
2016-10-21 13:30:00,38.0,38.05,37.97,38.05,246424.0,29.6339,29.6729,29.6105,29.6729,246424.0
2016-10-21 14:00:00,38.05,38.08,38.02,38.07,372930.0,29.6729,29.6963,29.6495,29.6885,372930.0
2016-10-21 14:30:00,38.06,38.08,38.05,38.08,315472.0,29.6807,29.6963,29.6729,29.6963,315472.0
2016-10-21 15:00:00,38.08,38.1,38.04,38.04,580212.0,29.6963,29.7119,29.6651,29.6651,580212.0
2016-10-21 15:30:00,38.04,38.08,38.04,38.07,615827.0,29.6651,29.6963,29.6651,29.6885,615827.0
2016-10-24 09:30:00,38.31,38.38,38.31,38.32,1022964.0,29.8757,29.9303,29.8757,29.8835,1022964.0
2016-10-24 10:00:00,38.31,38.32,38.21,38.22,542810.0,29.8757,29.8835,29.7977,29.8055,542810.0
2016-10-24 10:30:00,38.21,38.25,38.19,38.22,423095.0,29.7977,29.8289,29.7821,29.8055,423095.0
2016-10-24 11:00:00,38.22,38.26,38.21,38.21,317314.0,29.8055,29.8367,29.7977,29.7977,317314.0
2016-10-24 11:30:00,38.22,38.24,38.2,38.21,234730.0,29.8055,29.8211,29.7899,29.7977,234730.0
2016-10-24 12:00:00,38.2,38.22,38.14,38.15,328020.0,29.7899,29.8055,29.7431,29.7509,328020.0
2016-10-24 12:30:00,38.15,38.19,38.14,38.19,290447.0,29.7509,29.7821,29.7431,29.7821,290447.0
2016-10-24 13:00:00,38.18,38.21,38.18,38.21,179149.0,29.7743,29.7977,29.7743,29.7977,179149.0
2016-10-24 13:30:00,38.21,38.23,38.2,38.22,263447.0,29.7977,29.8133,29.7899,29.8055,263447.0
2016-10-24 14:00:00,38.22,38.25,38.21,38.25,293704.0,29.8055,29.8289,29.7977,29.8289,293704.0
2016-10-24 14:30:00,38.25,38.26,38.23,38.24,302710.0,29.8289,29.8367,29.8133,29.8211,302710.0
2016-10-24 15:00:00,38.24,38.26,38.22,38.23,318907.0,29.8211,29.8367,29.8055,29.8133,318907.0
2016-10-24 15:30:00,38.23,38.27,38.21,38.25,2483065.0,29.8133,29.8445,29.7977,29.8289,2483065.0
2016-10-25 09:30:00,38.21,38.28,38.17,38.26,982563.0,29.7977,29.8523,29.7665,29.8367,982563.0
2016-10-25 10:00:00,38.26,38.32,38.2,38.22,946250.0,29.8367,29.8835,29.7899,29.8055,946250.0
2016-10-25 10:30:00,38.22,38.23,38.14,38.19,522026.0,29.8055,29.8133,29.7431,29.7821,522026.0
2016-10-25 11:00:00,38.18,38.26,38.18,38.25,568249.0,29.7743,29.8367,29.7743,29.8289,568249.0
2016-10-25 11:30:00,38.26,38.29,38.23,38.25,429871.0,29.8367,29.8601,29.8133,29.8289,429871.0
2016-10-25 12:00:00,38.26,38.27,38.2,38.24,547123.0,29.8367,29.8445,29.7899,29.8211,547123.0
2016-10-25 12:30:00,38.24,38.29,38.23,38.28,471201.0,29.8211,29.8601,29.8133,29.8523,471201.0
2016-10-25 13:00:00,38.28,38.31,38.26,38.29,389389.0,29.8523,29.8757,29.8367,29.8601,389389.0
2016-10-25 13:30:00,38.29,38.33,38.27,38.32,503703.0,29.8601,29.8913,29.8445,29.8835,503703.0
2016-10-25 14:00:00,38.32,38.33,38.29,38.3,460997.0,29.8835,29.8913,29.8601,29.8679,460997.0
2016-10-25 14:30:00,38.29,38.3,38.25,38.26,516268.0,29.8601,29.8679,29.8289,29.8367,516268.0
2016-10-25 15:00:00,38.26,38.26,38.22,38.25,349210.0,29.8367,29.8367,29.8055,29.8289,349210.0
2016-10-25 15:30:00,38.25,38.25,38.21,38.23,935835.0,29.8289,29.8289,29.7977,29.8133,935835.0
2016-10-26 09:30:00,37.92,37.96,37.87,37.88,1481818.0,29.5715,29.6027,29.5325,29.5403,1481818.0
2016-10-26 10:00:00,37.89,37.92,37.84,37.85,724557.0,29.5481,29.5715,29.5092,29.517,724557.0
2016-10-26 10:30:00,37.86,38.09,37.85,38.08,934707.0,29.5248,29.7041,29.517,29.6963,934707.0
2016-10-26 11:00:00,38.07,38.11,38.0,38.04,502944.0,29.6885,29.7197,29.6339,29.6651,502944.0
2016-10-26 11:30:00,38.04,38.05,37.96,37.97,387306.0,29.6651,29.6729,29.6027,29.6105,387306.0
2016-10-26 12:00:00,37.97,38.01,37.96,37.99,213309.0,29.6105,29.6417,29.6027,29.6261,213309.0
2016-10-26 12:30:00,37.99,37.99,37.94,37.95,202418.0,29.6261,29.6261,29.5871,29.5949,202418.0
2016-10-26 13:00:00,37.95,37.97,37.88,37.9,321648.0,29.5949,29.6105,29.5403,29.5559,321648.0
2016-10-26 13:30:00,37.9,37.91,37.84,37.86,443659.0,29.5559,29.5637,29.5092,29.5248,443659.0
2016-10-26 14:00:00,37.87,37.91,37.81,37.89,485473.0,29.5325,29.5637,29.4858,29.5481,485473.0
2016-10-26 14:30:00,37.9,37.93,37.89,37.92,592621.0,29.5559,29.5793,29.5481,29.5715,592621.0
2016-10-26 15:00:00,37.91,37.95,37.89,37.93,564438.0,29.5637,29.5949,29.5481,29.5793,564438.0
2016-10-26 15:30:00,37.93,37.94,37.9,37.94,671457.0,29.5793,29.5871,29.5559,29.5871,671457.0
2016-10-27 09:30:00,37.98,37.98,37.83,37.9,2391683.0,29.6183,29.6183,29.5014,29.5559,2391683.0
2016-10-27 10:00:00,37.9,37.9,37.69,37.73,1770437.0,29.5559,29.5559,29.3922,29.4234,1770437.0
2016-10-27 10:30:00,37.73,37.77,37.69,37.7,639935.0,29.4234,29.4546,29.3922,29.4,639935.0
2016-10-27 11:00:00,37.7,37.85,37.69,37.84,5484995.0,29.4,29.517,29.3922,29.5092,5484995.0
2016-10-27 11:30:00,37.84,37.9,37.79,37.89,1458911.0,29.5092,29.5559,29.4702,29.5481,1458911.0
2016-10-27 12:00:00,37.89,37.9,37.82,37.84,955666.0,29.5481,29.5559,29.4936,29.5092,955666.0
2016-10-27 12:30:00,37.84,37.85,37.75,37.81,1116551.0,29.5092,29.517,29.439,29.4858,1116551.0
2016-10-27 13:00:00,37.81,37.84,37.78,37.82,629183.0,29.4858,29.5092,29.4624,29.4936,629183.0
2016-10-27 13:30:00,37.81,37.84,37.8,37.81,301901.0,29.4858,29.5092,29.478,29.4858,301901.0
2016-10-27 14:00:00,37.82,37.84,37.77,37.8,590146.0,29.4936,29.5092,29.4546,29.478,590146.0
2016-10-27 14:30:00,37.8,37.8,37.72,37.73,708538.0,29.478,29.478,29.4156,29.4234,708538.0
2016-10-27 15:00:00,37.73,37.74,37.63,37.68,655759.0,29.4234,29.4312,29.3454,29.3844,655759.0
2016-10-27 15:30:00,37.67,37.69,37.65,37.66,895735.0,29.3766,29.3922,29.361,29.3688,895735.0
2016-10-28 09:30:00,37.69,37.7,37.56,37.65,2223667.0,29.3922,29.4,29.2908,29.361,2223667.0
2016-10-28 10:00:00,37.64,37.73,37.59,37.7,674364.0,29.3532,29.4234,29.3142,29.4,674364.0
2016-10-28 10:30:00,37.7,37.81,37.69,37.75,396773.0,29.4,29.4858,29.3922,29.439,396773.0
2016-10-28 11:00:00,37.75,37.78,37.7,37.73,722158.0,29.439,29.4624,29.4,29.4234,722158.0
2016-10-28 11:30:00,37.73,37.76,37.68,37.72,270519.0,29.4234,29.4468,29.3844,29.4156,270519.0
2016-10-28 12:00:00,37.72,37.77,37.7,37.76,258227.0,29.4156,29.4546,29.4,29.4468,258227.0
2016-10-28 12:30:00,37.76,37.77,37.74,37.75,228893.0,29.4468,29.4546,29.4312,29.439,228893.0
2016-10-28 13:00:00,37.75,37.76,37.47,37.52,1487339.0,29.439,29.4468,29.2206,29.2596,1487339.0
2016-10-28 13:30:00,37.52,37.52,37.31,37.32,1871631.0,29.2596,29.2596,29.0958,29.1036,1871631.0
2016-10-28 14:00:00,37.33,37.5,37.29,37.46,1197917.0,29.1114,29.244,29.0802,29.2128,1197917.0
2016-10-28 14:30:00,37.46,37.52,37.41,37.52,1343438.0,29.2128,29.2596,29.1738,29.2596,1343438.0
2016-10-28 15:00:00,37.51,37.54,37.39,37.52,1272361.0,29.2518,29.2752,29.1582,29.2596,1272361.0
2016-10-28 15:30:00,37.52,37.52,37.39,37.43,1991517.0,29.2596,29.2596,29.1582,29.1894,1991517.0
2016-10-31 09:30:00,37.66,37.69,37.57,37.64,1473806.0,29.3688,29.3922,29.2986,29.3532,1473806.0
2016-10-31 10:00:00,37.63,37.72,37.63,37.72,488099.0,29.3454,29.4156,29.3454,29.4156,488099.0
2016-10-31 10:30:00,37.71,37.72,37.59,37.64,1048898.0,29.4078,29.4156,29.3142,29.3532,1048898.0
2016-10-31 11:00:00,37.64,37.73,37.62,37.73,679002.0,29.3532,29.4234,29.3376,29.4234,679002.0
2016-10-31 11:30:00,37.73,37.83,37.72,37.82,473869.0,29.4234,29.5014,29.4156,29.4936,473869.0
2016-10-31 12:00:00,37.82,37.83,37.73,37.76,433477.0,29.4936,29.5014,29.4234,29.4468,433477.0
2016-10-31 12:30:00,37.76,37.79,37.74,37.77,701779.0,29.4468,29.4702,29.4312,29.4546,701779.0
2016-10-31 13:00:00,37.77,37.78,37.7,37.73,393306.0,29.4546,29.4624,29.4,29.4234,393306.0
2016-10-31 13:30:00,37.73,37.77,37.71,37.73,356156.0,29.4234,29.4546,29.4078,29.4234,356156.0
2016-10-31 14:00:00,37.73,37.75,37.68,37.68,428263.0,29.4234,29.439,29.3844,29.3844,428263.0
2016-10-31 14:30:00,37.69,37.73,37.68,37.72,632488.0,29.3922,29.4234,29.3844,29.4156,632488.0
2016-10-31 15:00:00,37.72,37.76,37.71,37.75,1149177.0,29.4156,29.4468,29.4078,29.439,1149177.0
2016-10-31 15:30:00,37.75,37.78,37.72,37.74,2322449.0,29.439,29.4624,29.4156,29.4312,2322449.0
2016-11-01 09:30:00,37.89,37.89,37.74,37.77,976601.0,29.5481,29.5481,29.4312,29.4546,976601.0
2016-11-01 10:00:00,37.77,37.77,37.66,37.69,1693415.0,29.4546,29.4546,29.3688,29.3922,1693415.0
2016-11-01 10:30:00,37.69,37.73,37.6,37.7,1219298.0,29.3922,29.4234,29.322,29.4,1219298.0
2016-11-01 11:00:00,37.69,37.73,37.62,37.62,862705.0,29.3922,29.4234,29.3376,29.3376,862705.0
2016-11-01 11:30:00,37.62,37.62,37.49,37.5,943497.0,29.3376,29.3376,29.2362,29.244,943497.0
2016-11-01 12:00:00,37.5,37.54,37.34,37.34,2876558.0,29.244,29.2752,29.1192,29.1192,2876558.0
2016-11-01 12:30:00,37.34,37.4,37.28,37.33,386060.0,29.1192,29.166,29.0724,29.1114,386060.0
2016-11-01 13:00:00,37.33,37.39,37.28,37.36,440663.0,29.1114,29.1582,29.0724,29.1348,440663.0
2016-11-01 13:30:00,37.36,37.36,37.2,37.23,1417642.0,29.1348,29.1348,29.0101,29.0335,1417642.0
2016-11-01 14:00:00,37.22,37.36,37.15,37.34,2003203.0,29.0257,29.1348,28.9711,29.1192,2003203.0
2016-11-01 14:30:00,37.34,37.4,37.3,37.3,2449050.0,29.1192,29.166,29.088,29.088,2449050.0
2016-11-01 15:00:00,37.3,37.4,37.28,37.4,1156307.0,29.088,29.166,29.0724,29.166,1156307.0
2016-11-01 15:30:00,37.4,37.49,37.36,37.46,1974010.0,29.166,29.2362,29.1348,29.2128,1974010.0
2016-11-02 09:30:00,37.36,37.4,37.26,37.38,2303436.0,29.1348,29.166,29.0568,29.1504,2303436.0
2016-11-02 10:00:00,37.38,37.39,37.23,37.27,1415561.0,29.1504,29.1582,29.0335,29.0646,1415561.0
2016-11-02 10:30:00,37.27,37.27,37.16,37.16,3850526.0,29.0646,29.0646,28.9789,28.9789,3850526.0
2016-11-02 11:00:00,37.16,37.21,37.14,37.16,1876055.0,28.9789,29.0179,28.9633,28.9789,1876055.0
2016-11-02 11:30:00,37.16,37.16,37.09,37.11,940385.0,28.9789,28.9789,28.9243,28.9399,940385.0
2016-11-02 12:00:00,37.1,37.13,37.03,37.04,1523557.0,28.9321,28.9555,28.8775,28.8853,1523557.0
2016-11-02 12:30:00,37.04,37.05,36.97,36.99,2585986.0,28.8853,28.8931,28.8307,28.8463,2585986.0
2016-11-02 13:00:00,37.0,37.01,36.87,36.98,1348928.0,28.8541,28.8619,28.7527,28.8385,1348928.0
2016-11-02 13:30:00,36.98,37.0,36.92,36.98,639539.0,28.8385,28.8541,28.7917,28.8385,639539.0
2016-11-02 14:00:00,36.98,37.08,36.87,37.03,1835416.0,28.8385,28.9165,28.7527,28.8775,1835416.0
2016-11-02 14:30:00,37.03,37.09,36.96,37.01,3125273.0,28.8775,28.9243,28.8229,28.8619,3125273.0
2016-11-02 15:00:00,37.01,37.08,36.98,37.05,3230359.0,28.8619,28.9165,28.8385,28.8931,3230359.0
2016-11-02 15:30:00,37.05,37.1,36.99,37.03,3669226.0,28.8931,28.9321,28.8463,28.8775,3669226.0
2016-11-03 09:30:00,37.07,37.16,37.04,37.1,2438518.0,28.9087,28.9789,28.8853,28.9321,2438518.0
2016-11-03 10:00:00,37.09,37.15,37.06,37.14,1067870.0,28.9243,28.9711,28.9009,28.9633,1067870.0
2016-11-03 10:30:00,37.14,37.17,37.08,37.1,849154.0,28.9633,28.9867,28.9165,28.9321,849154.0
2016-11-03 11:00:00,37.1,37.11,37.04,37.06,2482315.0,28.9321,28.9399,28.8853,28.9009,2482315.0
2016-11-03 11:30:00,37.07,37.12,37.02,37.04,1189741.0,28.9087,28.9477,28.8697,28.8853,1189741.0
2016-11-03 12:00:00,37.04,37.05,36.96,36.97,1002091.0,28.8853,28.8931,28.8229,28.8307,1002091.0
2016-11-03 12:30:00,36.98,37.0,36.91,36.98,1507849.0,28.8385,28.8541,28.7839,28.8385,1507849.0
2016-11-03 13:00:00,36.98,37.02,36.94,37.0,765370.0,28.8385,28.8697,28.8073,28.8541,765370.0
2016-11-03 13:30:00,36.99,37.0,36.93,36.94,347985.0,28.8463,28.8541,28.7995,28.8073,347985.0
2016-11-03 14:00:00,36.95,36.98,36.9,36.91,838128.0,28.8151,28.8385,28.7761,28.7839,838128.0
2016-11-03 14:30:00,36.91,36.93,36.88,36.93,964214.0,28.7839,28.7995,28.7605,28.7995,964214.0
2016-11-03 15:00:00,36.93,36.94,36.89,36.91,2378445.0,28.7995,28.8073,28.7683,28.7839,2378445.0
2016-11-03 15:30:00,36.91,36.97,36.82,36.97,6652475.0,28.7839,28.8307,28.7137,28.8307,6652475.0
2016-11-04 09:30:00,36.7,36.71,36.57,36.61,1676358.0,28.6201,28.6279,28.5188,28.55,1676358.0
2016-11-04 10:00:00,36.61,36.63,36.58,36.61,666194.0,28.55,28.5655,28.5266,28.55,666194.0
2016-11-04 10:30:00,36.6,36.69,36.58,36.66,1328782.0,28.5422,28.6123,28.5266,28.5889,1328782.0
2016-11-04 11:00:00,36.65,36.74,36.65,36.71,640701.0,28.5811,28.6513,28.5811,28.6279,640701.0
2016-11-04 11:30:00,36.71,36.72,36.65,36.67,466045.0,28.6279,28.6357,28.5811,28.5967,466045.0
2016-11-04 12:00:00,36.66,36.79,36.66,36.76,707277.0,28.5889,28.6903,28.5889,28.6669,707277.0
2016-11-04 12:30:00,36.75,36.77,36.73,36.76,697773.0,28.6591,28.6747,28.6435,28.6669,697773.0
2016-11-04 13:00:00,36.75,36.78,36.73,36.74,268775.0,28.6591,28.6825,28.6435,28.6513,268775.0
2016-11-04 13:30:00,36.75,36.77,36.71,36.72,448899.0,28.6591,28.6747,28.6279,28.6357,448899.0
2016-11-04 14:00:00,36.72,36.72,36.65,36.68,488406.0,28.6357,28.6357,28.5811,28.6045,488406.0
2016-11-04 14:30:00,36.67,36.68,36.58,36.59,686621.0,28.5967,28.6045,28.5266,28.5344,686621.0
2016-11-04 15:00:00,36.59,36.59,36.51,36.55,818567.0,28.5344,28.5344,28.472,28.5032,818567.0
2016-11-04 15:30:00,36.55,36.58,36.48,36.56,2203231.0,28.5032,28.5266,28.4486,28.511,2203231.0
2016-11-07 09:30:00,37.5,37.54,37.39,37.46,3324691.0,29.244,29.2752,29.1582,29.2128,3324691.0
2016-11-07 10:00:00,37.47,37.51,37.45,37.51,700471.0,29.2206,29.2518,29.205,29.2518,700471.0
2016-11-07 10:30:00,37.51,37.6,37.49,37.59,792240.0,29.2518,29.322,29.2362,29.3142,792240.0
2016-11-07 11:00:00,37.59,37.66,37.57,37.65,993962.0,29.3142,29.3688,29.2986,29.361,993962.0
2016-11-07 11:30:00,37.65,37.73,37.65,37.71,1211188.0,29.361,29.4234,29.361,29.4078,1211188.0
2016-11-07 12:00:00,37.72,37.76,37.68,37.69,483481.0,29.4156,29.4468,29.3844,29.3922,483481.0
2016-11-07 12:30:00,37.69,37.72,37.62,37.72,766636.0,29.3922,29.4156,29.3376,29.4156,766636.0
2016-11-07 13:00:00,37.71,37.73,37.69,37.72,674830.0,29.4078,29.4234,29.3922,29.4156,674830.0
2016-11-07 13:30:00,37.72,37.78,37.69,37.76,1186160.0,29.4156,29.4624,29.3922,29.4468,1186160.0
2016-11-07 14:00:00,37.76,37.77,37.71,37.74,876357.0,29.4468,29.4546,29.4078,29.4312,876357.0
2016-11-07 14:30:00,37.75,37.76,37.7,37.73,1635736.0,29.439,29.4468,29.4,29.4234,1635736.0
2016-11-07 15:00:00,37.73,37.73,37.69,37.72,1420539.0,29.4234,29.4234,29.3922,29.4156,1420539.0
2016-11-07 15:30:00,37.71,37.84,37.68,37.8,6096485.0,29.4078,29.5092,29.3844,29.478,6096485.0
2016-11-08 09:30:00,37.64,37.64,37.54,37.57,2374877.0,29.3532,29.3532,29.2752,29.2986,2374877.0
2016-11-08 10:00:00,37.56,37.62,37.55,37.62,2210078.0,29.2908,29.3376,29.283,29.3376,2210078.0
2016-11-08 10:30:00,37.61,37.71,37.6,37.7,1647655.0,29.3298,29.4078,29.322,29.4,1647655.0
2016-11-08 11:00:00,37.7,37.94,37.69,37.9,3948720.0,29.4,29.5871,29.3922,29.5559,3948720.0
2016-11-08 11:30:00,37.9,38.06,37.9,38.05,2334170.0,29.5559,29.6807,29.5559,29.6729,2334170.0
2016-11-08 12:00:00,38.05,38.19,38.05,38.16,2034061.0,29.6729,29.7821,29.6729,29.7587,2034061.0
2016-11-08 12:30:00,38.16,38.18,38.1,38.17,1748588.0,29.7587,29.7743,29.7119,29.7665,1748588.0
2016-11-08 13:00:00,38.18,38.19,38.03,38.1,1366524.0,29.7743,29.7821,29.6573,29.7119,1366524.0
2016-11-08 13:30:00,38.09,38.15,38.07,38.12,877141.0,29.7041,29.7509,29.6885,29.7275,877141.0
2016-11-08 14:00:00,38.11,38.12,38.0,38.03,1445042.0,29.7197,29.7275,29.6339,29.6573,1445042.0
2016-11-08 14:30:00,38.03,38.04,37.95,38.02,2102248.0,29.6573,29.6651,29.5949,29.6495,2102248.0
2016-11-08 15:00:00,38.02,38.12,38.0,38.09,2232383.0,29.6495,29.7275,29.6339,29.7041,2232383.0
2016-11-08 15:30:00,38.09,38.13,37.95,37.96,4681734.0,29.7041,29.7353,29.5949,29.6027,4681734.0
2016-11-09 09:30:00,36.9,37.2,36.7,37.14,6253321.0,28.7761,29.0101,28.6201,28.9633,6253321.0
2016-11-09 10:00:00,37.14,37.15,36.78,36.89,3393661.0,28.9633,28.9711,28.6825,28.7683,3393661.0
2016-11-09 10:30:00,36.88,37.0,36.81,36.96,1767657.0,28.7605,28.8541,28.7059,28.8229,1767657.0
2016-11-09 11:00:00,36.96,37.12,36.96,37.1,1171799.0,28.8229,28.9477,28.8229,28.9321,1171799.0
2016-11-09 11:30:00,37.1,37.39,37.1,37.29,1244887.0,28.9321,29.1582,28.9321,29.0802,1244887.0
2016-11-09 12:00:00,37.29,37.31,37.18,37.24,657858.0,29.0802,29.0958,28.9945,29.0413,657858.0
2016-11-09 12:30:00,37.23,37.26,37.11,37.17,1095310.0,29.0335,29.0568,28.9399,28.9867,1095310.0
2016-11-09 13:00:00,37.17,37.21,36.88,36.92,1128323.0,28.9867,29.0179,28.7605,28.7917,1128323.0
2016-11-09 13:30:00,36.91,37.0,36.9,36.92,1079569.0,28.7839,28.8541,28.7761,28.7917,1079569.0
2016-11-09 14:00:00,36.93,37.06,36.91,37.02,1619766.0,28.7995,28.9009,28.7839,28.8697,1619766.0
2016-11-09 14:30:00,37.02,37.13,36.97,37.0,1141253.0,28.8697,28.9555,28.8307,28.8541,1141253.0
2016-11-09 15:00:00,37.0,37.07,36.98,37.01,1213390.0,28.8541,28.9087,28.8385,28.8619,1213390.0
2016-11-09 15:30:00,37.01,37.08,36.96,36.99,2057770.0,28.8619,28.9165,28.8229,28.8463,2057770.0
2016-11-10 09:30:00,36.71,36.73,36.29,36.3,2693678.0,28.6279,28.6435,28.3004,28.3082,2693678.0
2016-11-10 10:00:00,36.31,36.35,35.96,35.97,3834380.0,28.316,28.3472,28.0431,28.0509,3834380.0
2016-11-10 10:30:00,35.96,36.08,35.8,35.8,2600349.0,28.0431,28.1366,27.9183,27.9183,2600349.0
2016-11-10 11:00:00,35.8,36.15,35.74,36.07,2090769.0,27.9183,28.1912,27.8715,28.1288,2090769.0
2016-11-10 11:30:00,36.08,36.24,35.93,35.97,2741856.0,28.1366,28.2614,28.0197,28.0509,2741856.0
2016-11-10 12:00:00,35.97,36.07,35.9,36.02,1569271.0,28.0509,28.1288,27.9963,28.0898,1569271.0
2016-11-10 12:30:00,36.02,36.04,35.87,35.98,1901577.0,28.0898,28.1054,27.9729,28.0587,1901577.0
2016-11-10 13:00:00,35.98,36.0,35.81,35.86,6036577.0,28.0587,28.0742,27.9261,27.9651,6036577.0
2016-11-10 13:30:00,35.87,36.1,35.81,36.09,1937961.0,27.9729,28.1522,27.9261,28.1444,1937961.0
2016-11-10 14:00:00,36.09,36.15,35.95,36.04,1702325.0,28.1444,28.1912,28.0353,28.1054,1702325.0
2016-11-10 14:30:00,36.04,36.05,35.87,35.88,1501624.0,28.1054,28.1132,27.9729,27.9807,1501624.0
2016-11-10 15:00:00,35.88,35.9,35.8,35.84,1338001.0,27.9807,27.9963,27.9183,27.9495,1338001.0
2016-11-10 15:30:00,35.84,35.93,35.74,35.92,2743666.0,27.9495,28.0197,27.8715,28.0119,2743666.0
2016-11-11 09:30:00,35.29,35.3,35.05,35.09,2600739.0,27.5206,27.5284,27.3334,27.3646,2600739.0
2016-11-11 10:00:00,35.1,35.21,34.97,35.0,1773850.0,27.3724,27.4582,27.271,27.2944,1773850.0
2016-11-11 10:30:00,35.01,35.02,34.85,34.88,3243327.0,27.3022,27.31,27.1774,27.2008,3243327.0
2016-11-11 11:00:00,34.88,34.88,34.78,34.87,3938021.0,27.2008,27.2008,27.1228,27.193,3938021.0
2016-11-11 11:30:00,34.87,35.16,34.86,35.15,2289976.0,27.193,27.4192,27.1852,27.4114,2289976.0
2016-11-11 12:00:00,35.16,35.43,35.15,35.4,1438129.0,27.4192,27.6297,27.4114,27.6063,1438129.0
2016-11-11 12:30:00,35.4,35.51,35.36,35.36,1044777.0,27.6063,27.6921,27.5752,27.5752,1044777.0
2016-11-11 13:00:00,35.37,35.4,35.31,35.33,784088.0,27.5829,27.6063,27.5362,27.5518,784088.0
2016-11-11 13:30:00,35.33,35.35,35.17,35.18,1066571.0,27.5518,27.5674,27.427,27.4348,1066571.0
2016-11-11 14:00:00,35.18,35.25,35.14,35.16,1505458.0,27.4348,27.4894,27.4036,27.4192,1505458.0
2016-11-11 14:30:00,35.16,35.19,35.1,35.12,1355581.0,27.4192,27.4426,27.3724,27.388,1355581.0
2016-11-11 15:00:00,35.12,35.24,35.11,35.21,1205359.0,27.388,27.4816,27.3802,27.4582,1205359.0
2016-11-11 15:30:00,35.21,35.33,35.21,35.26,2017247.0,27.4582,27.5518,27.4582,27.4972,2017247.0
2016-11-14 09:30:00,35.07,35.23,35.03,35.11,2266555.0,27.349,27.4738,27.3178,27.3802,2266555.0
2016-11-14 10:00:00,35.11,35.29,35.1,35.21,2310347.0,27.3802,27.5206,27.3724,27.4582,2310347.0
2016-11-14 10:30:00,35.2,35.26,35.05,35.05,1336779.0,27.4504,27.4972,27.3334,27.3334,1336779.0
2016-11-14 11:00:00,35.05,35.05,34.9,34.91,3671221.0,27.3334,27.3334,27.2164,27.2242,3671221.0
2016-11-14 11:30:00,34.91,34.99,34.88,34.94,1450220.0,27.2242,27.2866,27.2008,27.2476,1450220.0
2016-11-14 12:00:00,34.95,34.96,34.81,34.82,809851.0,27.2554,27.2632,27.1462,27.154,809851.0
2016-11-14 12:30:00,34.82,34.98,34.81,34.96,1910281.0,27.154,27.2788,27.1462,27.2632,1910281.0
2016-11-14 13:00:00,34.97,35.02,34.92,34.97,940942.0,27.271,27.31,27.232,27.271,940942.0
2016-11-14 13:30:00,34.98,35.04,34.95,34.99,1051917.0,27.2788,27.3256,27.2554,27.2866,1051917.0
2016-11-14 14:00:00,34.99,35.05,34.97,35.0,896912.0,27.2866,27.3334,27.271,27.2944,896912.0
2016-11-14 14:30:00,35.0,35.17,34.96,35.16,1819116.0,27.2944,27.427,27.2632,27.4192,1819116.0
2016-11-14 15:00:00,35.16,35.18,35.1,35.1,1180773.0,27.4192,27.4348,27.3724,27.3724,1180773.0
2016-11-14 15:30:00,35.11,35.14,35.02,35.09,1984600.0,27.3802,27.4036,27.31,27.3646,1984600.0
2016-11-15 09:30:00,35.37,35.55,35.29,35.55,4365441.0,27.5829,27.7233,27.5206,27.7233,4365441.0
2016-11-15 10:00:00,35.56,35.76,35.55,35.64,1690553.0,27.7311,27.8871,27.7233,27.7935,1690553.0
2016-11-15 10:30:00,35.63,35.64,35.53,35.59,2289898.0,27.7857,27.7935,27.7077,27.7545,2289898.0
2016-11-15 11:00:00,35.59,35.67,35.54,35.6,1370175.0,27.7545,27.8169,27.7155,27.7623,1370175.0
2016-11-15 11:30:00,35.6,35.63,35.56,35.61,934785.0,27.7623,27.7857,27.7311,27.7701,934785.0
2016-11-15 12:00:00,35.61,35.63,35.57,35.57,887412.0,27.7701,27.7857,27.7389,27.7389,887412.0
2016-11-15 12:30:00,35.57,35.58,35.52,35.56,1861706.0,27.7389,27.7467,27.6999,27.7311,1861706.0
2016-11-15 13:00:00,35.55,35.58,35.54,35.54,1259701.0,27.7233,27.7467,27.7155,27.7155,1259701.0
2016-11-15 13:30:00,35.55,35.63,35.53,35.62,1012405.0,27.7233,27.7857,27.7077,27.7779,1012405.0
2016-11-15 14:00:00,35.63,35.72,35.61,35.7,931208.0,27.7857,27.8559,27.7701,27.8403,931208.0
2016-11-15 14:30:00,35.71,35.78,35.7,35.75,1508709.0,27.8481,27.9027,27.8403,27.8793,1508709.0
2016-11-15 15:00:00,35.74,35.76,35.65,35.7,1016090.0,27.8715,27.8871,27.8013,27.8403,1016090.0
2016-11-15 15:30:00,35.7,35.77,35.69,35.72,1656086.0,27.8403,27.8949,27.8325,27.8559,1656086.0
2016-11-16 09:30:00,35.28,35.4,35.26,35.32,2101587.0,27.5128,27.6063,27.4972,27.544,2101587.0
2016-11-16 10:00:00,35.32,35.43,35.31,35.38,1972783.0,27.544,27.6297,27.5362,27.5907,1972783.0
2016-11-16 10:30:00,35.38,35.53,35.35,35.49,8116940.0,27.5907,27.7077,27.5674,27.6765,8116940.0
2016-11-16 11:00:00,35.49,35.5,35.37,35.41,2289286.0,27.6765,27.6843,27.5829,27.6141,2289286.0
2016-11-16 11:30:00,35.4,35.41,35.27,35.33,789552.0,27.6063,27.6141,27.505,27.5518,789552.0
2016-11-16 12:00:00,35.33,35.4,35.3,35.39,635683.0,27.5518,27.6063,27.5284,27.5985,635683.0
2016-11-16 12:30:00,35.39,35.44,35.38,35.41,705698.0,27.5985,27.6375,27.5907,27.6141,705698.0
2016-11-16 13:00:00,35.41,35.42,35.34,35.39,870539.0,27.6141,27.6219,27.5596,27.5985,870539.0
2016-11-16 13:30:00,35.38,35.4,35.34,35.39,793574.0,27.5907,27.6063,27.5596,27.5985,793574.0
2016-11-16 14:00:00,35.39,35.43,35.35,35.37,418331.0,27.5985,27.6297,27.5674,27.5829,418331.0
2016-11-16 14:30:00,35.37,35.45,35.34,35.44,763254.0,27.5829,27.6453,27.5596,27.6375,763254.0
2016-11-16 15:00:00,35.44,35.5,35.43,35.45,3957222.0,27.6375,27.6843,27.6297,27.6453,3957222.0
2016-11-16 15:30:00,35.44,35.48,35.39,35.46,2472727.0,27.6375,27.6687,27.5985,27.6531,2472727.0
2016-11-17 09:30:00,35.53,35.74,35.53,35.73,3040187.0,27.7077,27.8715,27.7077,27.8637,3040187.0
2016-11-17 10:00:00,35.73,35.78,35.69,35.7,6480965.0,27.8637,27.9027,27.8325,27.8403,6480965.0
2016-11-17 10:30:00,35.7,35.7,35.64,35.65,1201023.0,27.8403,27.8403,27.7935,27.8013,1201023.0
2016-11-17 11:00:00,35.65,35.76,35.63,35.7,798664.0,27.8013,27.8871,27.7857,27.8403,798664.0
2016-11-17 11:30:00,35.7,35.75,35.68,35.7,1537469.0,27.8403,27.8793,27.8247,27.8403,1537469.0
2016-11-17 12:00:00,35.69,35.73,35.67,35.72,730978.0,27.8325,27.8637,27.8169,27.8559,730978.0
2016-11-17 12:30:00,35.71,35.72,35.63,35.65,663370.0,27.8481,27.8559,27.7857,27.8013,663370.0
2016-11-17 13:00:00,35.65,35.68,35.62,35.65,543363.0,27.8013,27.8247,27.7779,27.8013,543363.0
2016-11-17 13:30:00,35.66,35.68,35.56,35.56,787446.0,27.8091,27.8247,27.7311,27.7311,787446.0
2016-11-17 14:00:00,35.56,35.57,35.5,35.5,1035567.0,27.7311,27.7389,27.6843,27.6843,1035567.0
2016-11-17 14:30:00,35.5,35.54,35.46,35.48,614221.0,27.6843,27.7155,27.6531,27.6687,614221.0
2016-11-17 15:00:00,35.47,35.48,35.42,35.45,1448304.0,27.6609,27.6687,27.6219,27.6453,1448304.0
2016-11-17 15:30:00,35.46,35.49,35.42,35.47,1225634.0,27.6531,27.6765,27.6219,27.6609,1225634.0
2016-11-18 09:30:00,35.55,35.62,35.51,35.55,1049684.0,27.7233,27.7779,27.6921,27.7233,1049684.0
2016-11-18 10:00:00,35.55,35.57,35.45,35.49,1416770.0,27.7233,27.7389,27.6453,27.6765,1416770.0
2016-11-18 10:30:00,35.5,35.5,35.32,35.36,937662.0,27.6843,27.6843,27.544,27.5752,937662.0
2016-11-18 11:00:00,35.36,35.41,35.32,35.36,458970.0,27.5752,27.6141,27.544,27.5752,458970.0
2016-11-18 11:30:00,35.36,35.42,35.34,35.41,564258.0,27.5752,27.6219,27.5596,27.6141,564258.0
2016-11-18 12:00:00,35.4,35.46,35.39,35.45,287901.0,27.6063,27.6531,27.5985,27.6453,287901.0
2016-11-18 12:30:00,35.45,35.48,35.42,35.47,468192.0,27.6453,27.6687,27.6219,27.6609,468192.0
2016-11-18 13:00:00,35.47,35.5,35.44,35.5,641880.0,27.6609,27.6843,27.6375,27.6843,641880.0
2016-11-18 13:30:00,35.49,35.51,35.46,35.47,268170.0,27.6765,27.6921,27.6531,27.6609,268170.0
2016-11-18 14:00:00,35.47,35.48,35.43,35.46,376019.0,27.6609,27.6687,27.6297,27.6531,376019.0
2016-11-18 14:30:00,35.45,35.48,35.45,35.45,270109.0,27.6453,27.6687,27.6453,27.6453,270109.0
2016-11-18 15:00:00,35.45,35.49,35.43,35.47,625802.0,27.6453,27.6765,27.6297,27.6609,625802.0
2016-11-18 15:30:00,35.47,35.47,35.37,35.39,1207451.0,27.6609,27.6609,27.5829,27.5985,1207451.0
2016-11-21 09:30:00,35.65,35.79,35.61,35.77,1754426.0,27.8013,27.9105,27.7701,27.8949,1754426.0
2016-11-21 10:00:00,35.77,35.79,35.65,35.67,1057184.0,27.8949,27.9105,27.8013,27.8169,1057184.0
2016-11-21 10:30:00,35.67,35.76,35.67,35.74,1761800.0,27.8169,27.8871,27.8169,27.8715,1761800.0
2016-11-21 11:00:00,35.74,35.76,35.67,35.69,1119369.0,27.8715,27.8871,27.8169,27.8325,1119369.0
2016-11-21 11:30:00,35.69,35.71,35.64,35.65,750236.0,27.8325,27.8481,27.7935,27.8013,750236.0
2016-11-21 12:00:00,35.66,35.68,35.64,35.67,1033565.0,27.8091,27.8247,27.7935,27.8169,1033565.0
2016-11-21 12:30:00,35.67,35.71,35.65,35.7,479236.0,27.8169,27.8481,27.8013,27.8403,479236.0
2016-11-21 13:00:00,35.7,35.71,35.66,35.67,272993.0,27.8403,27.8481,27.8091,27.8169,272993.0
2016-11-21 13:30:00,35.66,35.67,35.63,35.65,399558.0,27.8091,27.8169,27.7857,27.8013,399558.0
2016-11-21 14:00:00,35.64,35.66,35.61,35.65,429355.0,27.7935,27.8091,27.7701,27.8013,429355.0
2016-11-21 14:30:00,35.65,35.7,35.64,35.68,776562.0,27.8013,27.8403,27.7935,27.8247,776562.0
2016-11-21 15:00:00,35.69,35.7,35.67,35.67,737241.0,27.8325,27.8403,27.8169,27.8169,737241.0
2016-11-21 15:30:00,35.68,35.74,35.66,35.72,1476407.0,27.8247,27.8715,27.8091,27.8559,1476407.0
2016-11-22 09:30:00,36.19,36.22,36.07,36.09,1895743.0,28.2224,28.2458,28.1288,28.1444,1895743.0
2016-11-22 10:00:00,36.09,36.1,35.99,36.02,1271942.0,28.1444,28.1522,28.0664,28.0898,1271942.0
2016-11-22 10:30:00,36.02,36.06,35.98,36.04,1109509.0,28.0898,28.121,28.0587,28.1054,1109509.0
2016-11-22 11:00:00,36.04,36.06,35.98,35.99,1475372.0,28.1054,28.121,28.0587,28.0664,1475372.0
2016-11-22 11:30:00,35.99,36.01,35.95,35.97,691249.0,28.0664,28.082,28.0353,28.0509,691249.0
2016-11-22 12:00:00,35.97,36.08,35.94,36.07,2385909.0,28.0509,28.1366,28.0275,28.1288,2385909.0
2016-11-22 12:30:00,36.07,36.08,36.04,36.05,707163.0,28.1288,28.1366,28.1054,28.1132,707163.0
2016-11-22 13:00:00,36.06,36.11,36.06,36.07,654191.0,28.121,28.16,28.121,28.1288,654191.0
2016-11-22 13:30:00,36.08,36.09,36.07,36.08,559409.0,28.1366,28.1444,28.1288,28.1366,559409.0
2016-11-22 14:00:00,36.07,36.09,36.05,36.09,471761.0,28.1288,28.1444,28.1132,28.1444,471761.0
2016-11-22 14:30:00,36.09,36.16,36.08,36.14,777578.0,28.1444,28.199,28.1366,28.1834,777578.0
2016-11-22 15:00:00,36.14,36.17,36.12,36.14,1403663.0,28.1834,28.2068,28.1678,28.1834,1403663.0
2016-11-22 15:30:00,36.14,36.17,36.12,36.13,2549977.0,28.1834,28.2068,28.1678,28.1756,2549977.0
2016-11-23 09:30:00,35.65,35.68,35.58,35.65,1661929.0,27.8013,27.8247,27.7467,27.8013,1661929.0
2016-11-23 10:00:00,35.66,35.75,35.65,35.75,1225187.0,27.8091,27.8793,27.8013,27.8793,1225187.0
2016-11-23 10:30:00,35.75,35.77,35.69,35.73,1665353.0,27.8793,27.8949,27.8325,27.8637,1665353.0
2016-11-23 11:00:00,35.72,35.73,35.65,35.66,637359.0,27.8559,27.8637,27.8013,27.8091,637359.0
2016-11-23 11:30:00,35.66,35.76,35.64,35.76,2821149.0,27.8091,27.8871,27.7935,27.8871,2821149.0
2016-11-23 12:00:00,35.75,35.8,35.73,35.76,495003.0,27.8793,27.9183,27.8637,27.8871,495003.0
2016-11-23 12:30:00,35.77,35.82,35.74,35.77,252249.0,27.8949,27.9339,27.8715,27.8949,252249.0
2016-11-23 13:00:00,35.77,35.79,35.75,35.79,564691.0,27.8949,27.9105,27.8793,27.9105,564691.0
2016-11-23 13:30:00,35.79,35.82,35.73,35.75,652883.0,27.9105,27.9339,27.8637,27.8793,652883.0
2016-11-23 14:00:00,35.75,35.79,35.73,35.76,590449.0,27.8793,27.9105,27.8637,27.8871,590449.0
2016-11-23 14:30:00,35.75,35.78,35.73,35.75,326407.0,27.8793,27.9027,27.8637,27.8793,326407.0
2016-11-23 15:00:00,35.75,35.77,35.74,35.77,339013.0,27.8793,27.8949,27.8715,27.8949,339013.0
2016-11-23 15:30:00,35.76,35.81,35.76,35.79,1039567.0,27.8871,27.9261,27.8871,27.9105,1039567.0
2016-11-25 09:30:00,35.96,36.03,35.95,36.01,751739.0,28.0431,28.0976,28.0353,28.082,751739.0
2016-11-25 10:00:00,36.0,36.0,35.93,35.95,392559.0,28.0742,28.0742,28.0197,28.0353,392559.0
2016-11-25 10:30:00,35.95,35.98,35.93,35.94,377630.0,28.0353,28.0587,28.0197,28.0275,377630.0
2016-11-25 11:00:00,35.94,35.96,35.92,35.95,539631.0,28.0275,28.0431,28.0119,28.0353,539631.0
2016-11-25 11:30:00,35.95,35.99,35.93,35.97,459844.0,28.0353,28.0664,28.0197,28.0509,459844.0
2016-11-25 12:00:00,35.97,35.98,35.94,35.96,510907.0,28.0509,28.0587,28.0275,28.0431,510907.0
2016-11-25 12:30:00,35.96,35.97,35.92,35.97,586442.0,28.0431,28.0509,28.0119,28.0509,586442.0
2016-11-28 09:30:00,36.08,36.16,36.06,36.14,1865169.0,28.1366,28.199,28.121,28.1834,1865169.0
2016-11-28 10:00:00,36.14,36.2,36.09,36.18,783914.0,28.1834,28.2302,28.1444,28.2146,783914.0
2016-11-28 10:30:00,36.18,36.24,36.08,36.09,727684.0,28.2146,28.2614,28.1366,28.1444,727684.0
2016-11-28 11:00:00,36.09,36.2,36.08,36.16,595775.0,28.1444,28.2302,28.1366,28.199,595775.0
2016-11-28 11:30:00,36.17,36.2,36.15,36.2,3479982.0,28.2068,28.2302,28.1912,28.2302,3479982.0
2016-11-28 12:00:00,36.2,36.22,36.17,36.2,459901.0,28.2302,28.2458,28.2068,28.2302,459901.0
2016-11-28 12:30:00,36.2,36.23,36.19,36.21,408905.0,28.2302,28.2536,28.2224,28.238,408905.0
2016-11-28 13:00:00,36.22,36.24,36.21,36.23,356465.0,28.2458,28.2614,28.238,28.2536,356465.0
2016-11-28 13:30:00,36.23,36.24,36.21,36.22,244225.0,28.2536,28.2614,28.238,28.2458,244225.0
2016-11-28 14:00:00,36.23,36.24,36.2,36.21,560443.0,28.2536,28.2614,28.2302,28.238,560443.0
2016-11-28 14:30:00,36.21,36.24,36.2,36.22,498784.0,28.238,28.2614,28.2302,28.2458,498784.0
2016-11-28 15:00:00,36.23,36.25,36.19,36.2,372536.0,28.2536,28.2692,28.2224,28.2302,372536.0
2016-11-28 15:30:00,36.2,36.21,36.12,36.14,1410473.0,28.2302,28.238,28.1678,28.1834,1410473.0
2016-11-29 09:30:00,36.09,36.13,35.98,36.01,1300705.0,28.1444,28.1756,28.0587,28.082,1300705.0
2016-11-29 10:00:00,36.02,36.13,36.0,36.09,625567.0,28.0898,28.1756,28.0742,28.1444,625567.0
2016-11-29 10:30:00,36.1,36.17,36.1,36.13,556444.0,28.1522,28.2068,28.1522,28.1756,556444.0
2016-11-29 11:00:00,36.13,36.15,36.1,36.14,550962.0,28.1756,28.1912,28.1522,28.1834,550962.0
2016-11-29 11:30:00,36.14,36.23,36.14,36.23,521793.0,28.1834,28.2536,28.1834,28.2536,521793.0
2016-11-29 12:00:00,36.23,36.24,36.19,36.22,298288.0,28.2536,28.2614,28.2224,28.2458,298288.0
2016-11-29 12:30:00,36.22,36.22,36.19,36.22,417754.0,28.2458,28.2458,28.2224,28.2458,417754.0
2016-11-29 13:00:00,36.22,36.23,36.19,36.22,283892.0,28.2458,28.2536,28.2224,28.2458,283892.0
2016-11-29 13:30:00,36.22,36.23,36.2,36.22,1116423.0,28.2458,28.2536,28.2302,28.2458,1116423.0
2016-11-29 14:00:00,36.22,36.24,36.2,36.2,595615.0,28.2458,28.2614,28.2302,28.2302,595615.0
2016-11-29 14:30:00,36.21,36.22,36.18,36.19,427824.0,28.238,28.2458,28.2146,28.2224,427824.0
2016-11-29 15:00:00,36.18,36.19,36.13,36.16,476548.0,28.2146,28.2224,28.1756,28.199,476548.0
2016-11-29 15:30:00,36.15,36.16,36.12,36.16,958110.0,28.1912,28.199,28.1678,28.199,958110.0
2016-11-30 09:30:00,36.32,36.33,36.23,36.25,4541255.0,28.3238,28.3316,28.2536,28.2692,4541255.0
2016-11-30 10:00:00,36.24,36.27,36.19,36.2,691835.0,28.2614,28.2848,28.2224,28.2302,691835.0
2016-11-30 10:30:00,36.2,36.29,36.19,36.28,636028.0,28.2302,28.3004,28.2224,28.2926,636028.0
2016-11-30 11:00:00,36.27,36.33,36.26,36.27,5866724.0,28.2848,28.3316,28.277,28.2848,5866724.0
2016-11-30 11:30:00,36.27,36.33,36.23,36.3,1276901.0,28.2848,28.3316,28.2536,28.3082,1276901.0
2016-11-30 12:00:00,36.3,36.31,36.26,36.31,674045.0,28.3082,28.316,28.277,28.316,674045.0
2016-11-30 12:30:00,36.31,36.34,36.29,36.32,911910.0,28.316,28.3394,28.3004,28.3238,911910.0
2016-11-30 13:00:00,36.31,36.33,36.28,36.29,913794.0,28.316,28.3316,28.2926,28.3004,913794.0
2016-11-30 13:30:00,36.28,36.32,36.28,36.29,731396.0,28.2926,28.3238,28.2926,28.3004,731396.0
2016-11-30 14:00:00,36.3,36.3,36.22,36.26,1058302.0,28.3082,28.3082,28.2458,28.277,1058302.0
2016-11-30 14:30:00,36.25,36.26,36.21,36.23,957712.0,28.2692,28.277,28.238,28.2536,957712.0
2016-11-30 15:00:00,36.23,36.28,36.21,36.25,1256964.0,28.2536,28.2926,28.238,28.2692,1256964.0
2016-11-30 15:30:00,36.25,36.3,36.2,36.23,2327142.0,28.2692,28.3082,28.2302,28.2536,2327142.0
2016-12-01 09:30:00,36.12,36.15,35.89,35.93,2963126.0,28.1678,28.1912,27.9885,28.0197,2963126.0
2016-12-01 10:00:00,35.94,36.0,35.9,35.94,1596819.0,28.0275,28.0742,27.9963,28.0275,1596819.0
2016-12-01 10:30:00,35.93,35.97,35.86,35.93,1759957.0,28.0197,28.0509,27.9651,28.0197,1759957.0
2016-12-01 11:00:00,35.93,35.99,35.9,35.98,430570.0,28.0197,28.0664,27.9963,28.0587,430570.0
2016-12-01 11:30:00,35.98,36.06,35.96,36.01,494560.0,28.0587,28.121,28.0431,28.082,494560.0
2016-12-01 12:00:00,36.01,36.02,35.93,35.94,602099.0,28.082,28.0898,28.0197,28.0275,602099.0
2016-12-01 12:30:00,35.94,35.96,35.86,35.88,1016921.0,28.0275,28.0431,27.9651,27.9807,1016921.0
2016-12-01 13:00:00,35.88,35.88,35.79,35.8,650572.0,27.9807,27.9807,27.9105,27.9183,650572.0
2016-12-01 13:30:00,35.8,35.87,35.79,35.8,1580254.0,27.9183,27.9729,27.9105,27.9183,1580254.0
2016-12-01 14:00:00,35.8,35.88,35.79,35.84,912444.0,27.9183,27.9807,27.9105,27.9495,912444.0
2016-12-01 14:30:00,35.85,35.89,35.83,35.84,466481.0,27.9573,27.9885,27.9417,27.9495,466481.0
2016-12-01 15:00:00,35.84,35.85,35.78,35.79,2240200.0,27.9495,27.9573,27.9027,27.9105,2240200.0
2016-12-01 15:30:00,35.8,35.87,35.76,35.82,2995300.0,27.9183,27.9729,27.8871,27.9339,2995300.0
2016-12-02 09:30:00,35.79,35.91,35.77,35.87,1983740.0,27.9105,28.0041,27.8949,27.9729,1983740.0
2016-12-02 10:00:00,35.88,35.99,35.87,35.91,1933772.0,27.9807,28.0664,27.9729,28.0041,1933772.0
2016-12-02 10:30:00,35.92,35.97,35.87,35.88,1043249.0,28.0119,28.0509,27.9729,27.9807,1043249.0
2016-12-02 11:00:00,35.89,35.95,35.88,35.94,548343.0,27.9885,28.0353,27.9807,28.0275,548343.0
2016-12-02 11:30:00,35.94,35.98,35.92,35.95,814497.0,28.0275,28.0587,28.0119,28.0353,814497.0
2016-12-02 12:00:00,35.95,35.96,35.92,35.94,1016584.0,28.0353,28.0431,28.0119,28.0275,1016584.0
2016-12-02 12:30:00,35.94,35.94,35.9,35.91,728729.0,28.0275,28.0275,27.9963,28.0041,728729.0
2016-12-02 13:00:00,35.91,35.92,35.82,35.87,714401.0,28.0041,28.0119,27.9339,27.9729,714401.0
2016-12-02 13:30:00,35.87,35.88,35.84,35.84,653183.0,27.9729,27.9807,27.9495,27.9495,653183.0
2016-12-02 14:00:00,35.84,35.85,35.8,35.82,642562.0,27.9495,27.9573,27.9183,27.9339,642562.0
2016-12-02 14:30:00,35.82,35.83,35.8,35.8,839506.0,27.9339,27.9417,27.9183,27.9183,839506.0
2016-12-02 15:00:00,35.8,35.81,35.76,35.8,979975.0,27.9183,27.9261,27.8871,27.9183,979975.0
2016-12-02 15:30:00,35.8,35.85,35.77,35.77,5248785.0,27.9183,27.9573,27.8949,27.8949,5248785.0
2016-12-05 09:30:00,35.88,36.03,35.87,35.99,1165773.0,27.9807,28.0976,27.9729,28.0664,1165773.0
2016-12-05 10:00:00,35.99,36.05,35.9,35.94,1144507.0,28.0664,28.1132,27.9963,28.0275,1144507.0
2016-12-05 10:30:00,35.93,36.0,35.91,35.97,626147.0,28.0197,28.0742,28.0041,28.0509,626147.0
2016-12-05 11:00:00,35.97,36.01,35.96,36.0,307368.0,28.0509,28.082,28.0431,28.0742,307368.0
2016-12-05 11:30:00,36.0,36.02,35.97,35.99,640602.0,28.0742,28.0898,28.0509,28.0664,640602.0
2016-12-05 12:00:00,35.99,36.0,35.94,35.96,795097.0,28.0664,28.0742,28.0275,28.0431,795097.0
2016-12-05 12:30:00,35.95,36.02,35.94,36.02,620938.0,28.0353,28.0898,28.0275,28.0898,620938.0
2016-12-05 13:00:00,36.02,36.05,35.99,36.02,310505.0,28.0898,28.1132,28.0664,28.0898,310505.0
2016-12-05 13:30:00,36.01,36.06,36.01,36.05,404836.0,28.082,28.121,28.082,28.1132,404836.0
2016-12-05 14:00:00,36.05,36.05,35.98,36.03,406443.0,28.1132,28.1132,28.0587,28.0976,406443.0
2016-12-05 14:30:00,36.03,36.06,36.0,36.01,366278.0,28.0976,28.121,28.0742,28.082,366278.0
2016-12-05 15:00:00,36.02,36.05,36.01,36.04,737192.0,28.0898,28.1132,28.082,28.1054,737192.0
2016-12-05 15:30:00,36.04,36.06,36.0,36.02,2157948.0,28.1054,28.121,28.0742,28.0898,2157948.0
2016-12-06 09:30:00,36.14,36.15,36.07,36.07,1943758.0,28.1834,28.1912,28.1288,28.1288,1943758.0
2016-12-06 10:00:00,36.07,36.12,36.04,36.07,1097305.0,28.1288,28.1678,28.1054,28.1288,1097305.0
2016-12-06 10:30:00,36.07,36.14,36.07,36.12,3532560.0,28.1288,28.1834,28.1288,28.1678,3532560.0
2016-12-06 11:00:00,36.12,36.12,36.08,36.12,1575408.0,28.1678,28.1678,28.1366,28.1678,1575408.0
2016-12-06 11:30:00,36.12,36.13,36.09,36.13,1138744.0,28.1678,28.1756,28.1444,28.1756,1138744.0
2016-12-06 12:00:00,36.13,36.23,36.12,36.22,711276.0,28.1756,28.2536,28.1678,28.2458,711276.0
2016-12-06 12:30:00,36.23,36.23,36.14,36.18,2840555.0,28.2536,28.2536,28.1834,28.2146,2840555.0
2016-12-06 13:00:00,36.18,36.19,36.15,36.17,432061.0,28.2146,28.2224,28.1912,28.2068,432061.0
2016-12-06 13:30:00,36.17,36.19,36.15,36.18,524797.0,28.2068,28.2224,28.1912,28.2146,524797.0
2016-12-06 14:00:00,36.18,36.18,36.15,36.15,468064.0,28.2146,28.2146,28.1912,28.1912,468064.0
2016-12-06 14:30:00,36.16,36.18,36.15,36.18,748114.0,28.199,28.2146,28.1912,28.2146,748114.0
2016-12-06 15:00:00,36.18,36.19,36.14,36.14,1086559.0,28.2146,28.2224,28.1834,28.1834,1086559.0
2016-12-06 15:30:00,36.15,36.18,36.14,36.17,2585700.0,28.1912,28.2146,28.1834,28.2068,2585700.0
2016-12-07 09:30:00,36.4,36.43,36.35,36.4,960612.0,28.3862,28.4096,28.3472,28.3862,960612.0
2016-12-07 10:00:00,36.4,36.54,36.4,36.51,4338183.0,28.3862,28.4954,28.3862,28.472,4338183.0
2016-12-07 10:30:00,36.5,36.53,36.44,36.47,764932.0,28.4642,28.4876,28.4174,28.4408,764932.0
2016-12-07 11:00:00,36.47,36.48,36.45,36.47,421695.0,28.4408,28.4486,28.4252,28.4408,421695.0
2016-12-07 11:30:00,36.46,36.53,36.45,36.52,619317.0,28.433,28.4876,28.4252,28.4798,619317.0
2016-12-07 12:00:00,36.52,36.54,36.48,36.53,525937.0,28.4798,28.4954,28.4486,28.4876,525937.0
2016-12-07 12:30:00,36.52,36.54,36.49,36.52,770114.0,28.4798,28.4954,28.4564,28.4798,770114.0
2016-12-07 13:00:00,36.53,36.59,36.52,36.55,659980.0,28.4876,28.5344,28.4798,28.5032,659980.0
2016-12-07 13:30:00,36.54,36.66,36.53,36.65,520462.0,28.4954,28.5889,28.4876,28.5811,520462.0
2016-12-07 14:00:00,36.65,36.69,36.61,36.63,1245468.0,28.5811,28.6123,28.55,28.5655,1245468.0
2016-12-07 14:30:00,36.62,36.69,36.61,36.67,923058.0,28.5577,28.6123,28.55,28.5967,923058.0
2016-12-07 15:00:00,36.67,36.76,36.64,36.73,664986.0,28.5967,28.6669,28.5733,28.6435,664986.0
2016-12-07 15:30:00,36.73,36.77,36.69,36.7,1712510.0,28.6435,28.6747,28.6123,28.6201,1712510.0
2016-12-08 09:30:00,36.66,36.73,36.6,36.64,1357058.0,28.5889,28.6435,28.5422,28.5733,1357058.0
2016-12-08 10:00:00,36.65,36.67,36.6,36.65,1353903.0,28.5811,28.5967,28.5422,28.5811,1353903.0
2016-12-08 10:30:00,36.65,36.69,36.62,36.66,907110.0,28.5811,28.6123,28.5577,28.5889,907110.0
2016-12-08 11:00:00,36.66,36.7,36.62,36.69,667130.0,28.5889,28.6201,28.5577,28.6123,667130.0
2016-12-08 11:30:00,36.68,36.78,36.66,36.77,591622.0,28.6045,28.6825,28.5889,28.6747,591622.0
2016-12-08 12:00:00,36.77,36.81,36.74,36.8,373475.0,28.6747,28.7059,28.6513,28.6981,373475.0
2016-12-08 12:30:00,36.79,36.83,36.78,36.82,421339.0,28.6903,28.7215,28.6825,28.7137,421339.0
2016-12-08 13:00:00,36.82,36.85,36.81,36.84,513463.0,28.7137,28.7371,28.7059,28.7293,513463.0
2016-12-08 13:30:00,36.84,36.87,36.81,36.86,414698.0,28.7293,28.7527,28.7059,28.7449,414698.0
2016-12-08 14:00:00,36.86,36.87,36.79,36.83,807855.0,28.7449,28.7527,28.6903,28.7215,807855.0
2016-12-08 14:30:00,36.83,36.85,36.78,36.83,864625.0,28.7215,28.7371,28.6825,28.7215,864625.0
2016-12-08 15:00:00,36.84,36.86,36.81,36.82,611202.0,28.7293,28.7449,28.7059,28.7137,611202.0
2016-12-08 15:30:00,36.82,36.88,36.81,36.87,1169662.0,28.7137,28.7605,28.7059,28.7527,1169662.0
2016-12-09 09:30:00,36.64,36.7,36.56,36.65,1616266.0,28.5733,28.6201,28.511,28.5811,1616266.0
2016-12-09 10:00:00,36.66,36.72,36.62,36.7,1331440.0,28.5889,28.6357,28.5577,28.6201,1331440.0
2016-12-09 10:30:00,36.7,36.75,36.67,36.68,681127.0,28.6201,28.6591,28.5967,28.6045,681127.0
2016-12-09 11:00:00,36.69,36.74,36.67,36.71,525213.0,28.6123,28.6513,28.5967,28.6279,525213.0
2016-12-09 11:30:00,36.71,36.75,36.68,36.72,513910.0,28.6279,28.6591,28.6045,28.6357,513910.0
2016-12-09 12:00:00,36.72,36.72,36.64,36.65,642708.0,28.6357,28.6357,28.5733,28.5811,642708.0
2016-12-09 12:30:00,36.66,36.73,36.65,36.72,448807.0,28.5889,28.6435,28.5811,28.6357,448807.0
2016-12-09 13:00:00,36.72,36.73,36.68,36.7,392162.0,28.6357,28.6435,28.6045,28.6201,392162.0
2016-12-09 13:30:00,36.7,36.71,36.69,36.69,353781.0,28.6201,28.6279,28.6123,28.6123,353781.0
2016-12-09 14:00:00,36.69,36.74,36.69,36.71,347728.0,28.6123,28.6513,28.6123,28.6279,347728.0
2016-12-09 14:30:00,36.7,36.73,36.69,36.7,522977.0,28.6201,28.6435,28.6123,28.6201,522977.0
2016-12-09 15:00:00,36.7,36.74,36.69,36.73,905183.0,28.6201,28.6513,28.6123,28.6435,905183.0
2016-12-09 15:30:00,36.73,36.75,36.66,36.68,1124000.0,28.6435,28.6591,28.5889,28.6045,1124000.0
2016-12-12 09:30:00,36.39,36.55,36.39,36.52,1264622.0,28.3784,28.5032,28.3784,28.4798,1264622.0
2016-12-12 10:00:00,36.51,36.53,36.39,36.41,773831.0,28.472,28.4876,28.3784,28.394,773831.0
2016-12-12 10:30:00,36.42,36.47,36.38,36.41,478991.0,28.4018,28.4408,28.3706,28.394,478991.0
2016-12-12 11:00:00,36.41,36.42,36.36,36.36,410604.0,28.394,28.4018,28.355,28.355,410604.0
2016-12-12 11:30:00,36.36,36.39,36.33,36.37,575442.0,28.355,28.3784,28.3316,28.3628,575442.0
2016-12-12 12:00:00,36.37,36.37,36.28,36.36,673388.0,28.3628,28.3628,28.2926,28.355,673388.0
2016-12-12 12:30:00,36.36,36.39,36.33,36.34,351149.0,28.355,28.3784,28.3316,28.3394,351149.0
2016-12-12 13:00:00,36.34,36.37,36.32,36.34,483126.0,28.3394,28.3628,28.3238,28.3394,483126.0
2016-12-12 13:30:00,36.34,36.35,36.31,36.32,392043.0,28.3394,28.3472,28.316,28.3238,392043.0
2016-12-12 14:00:00,36.33,36.37,36.32,36.36,506887.0,28.3316,28.3628,28.3238,28.355,506887.0
2016-12-12 14:30:00,36.36,36.36,36.32,36.36,406066.0,28.355,28.355,28.3238,28.355,406066.0
2016-12-12 15:00:00,36.36,36.38,36.33,36.36,633427.0,28.355,28.3706,28.3316,28.355,633427.0
2016-12-12 15:30:00,36.36,36.41,36.34,36.39,1086230.0,28.355,28.394,28.3394,28.3784,1086230.0
2016-12-13 09:30:00,36.65,36.76,36.6,36.72,1167701.0,28.5811,28.6669,28.5422,28.6357,1167701.0
2016-12-13 10:00:00,36.72,36.72,36.61,36.68,1348326.0,28.6357,28.6357,28.55,28.6045,1348326.0
2016-12-13 10:30:00,36.67,36.68,36.61,36.66,431524.0,28.5967,28.6045,28.55,28.5889,431524.0
2016-12-13 11:00:00,36.66,36.72,36.62,36.69,530527.0,28.5889,28.6357,28.5577,28.6123,530527.0
2016-12-13 11:30:00,36.69,36.71,36.66,36.7,529377.0,28.6123,28.6279,28.5889,28.6201,529377.0
2016-12-13 12:00:00,36.7,36.77,36.69,36.74,452361.0,28.6201,28.6747,28.6123,28.6513,452361.0
2016-12-13 12:30:00,36.74,36.79,36.73,36.77,270836.0,28.6513,28.6903,28.6435,28.6747,270836.0
2016-12-13 13:00:00,36.78,36.85,36.77,36.84,541674.0,28.6825,28.7371,28.6747,28.7293,541674.0
2016-12-13 13:30:00,36.84,36.85,36.77,36.8,393344.0,28.7293,28.7371,28.6747,28.6981,393344.0
2016-12-13 14:00:00,36.8,36.81,36.76,36.78,342044.0,28.6981,28.7059,28.6669,28.6825,342044.0
2016-12-13 14:30:00,36.77,36.81,36.77,36.8,667479.0,28.6747,28.7059,28.6747,28.6981,667479.0
2016-12-13 15:00:00,36.8,36.81,36.77,36.79,450231.0,28.6981,28.7059,28.6747,28.6903,450231.0
2016-12-13 15:30:00,36.79,36.81,36.73,36.77,1142592.0,28.6903,28.7059,28.6435,28.6747,1142592.0
2016-12-14 09:30:00,36.46,36.46,36.39,36.45,803412.0,28.433,28.433,28.3784,28.4252,803412.0
2016-12-14 10:00:00,36.44,36.49,36.41,36.47,527234.0,28.4174,28.4564,28.394,28.4408,527234.0
2016-12-14 10:30:00,36.48,36.52,36.47,36.48,570371.0,28.4486,28.4798,28.4408,28.4486,570371.0
2016-12-14 11:00:00,36.48,36.49,36.45,36.49,568865.0,28.4486,28.4564,28.4252,28.4564,568865.0
2016-12-14 11:30:00,36.48,36.49,36.39,36.43,2276012.0,28.4486,28.4564,28.3784,28.4096,2276012.0
2016-12-14 12:00:00,36.42,36.46,36.41,36.44,890953.0,28.4018,28.433,28.394,28.4174,890953.0
2016-12-14 12:30:00,36.44,36.51,36.43,36.5,1724970.0,28.4174,28.472,28.4096,28.4642,1724970.0
2016-12-14 13:00:00,36.5,36.52,36.48,36.51,727195.0,28.4642,28.4798,28.4486,28.472,727195.0
2016-12-14 13:30:00,36.51,36.52,36.45,36.5,730273.0,28.472,28.4798,28.4252,28.4642,730273.0
2016-12-14 14:00:00,36.51,36.53,35.95,35.97,2128459.0,28.472,28.4876,28.0353,28.0509,2128459.0
2016-12-14 14:30:00,35.97,36.15,35.82,35.83,2301414.0,28.0509,28.1912,27.9339,27.9417,2301414.0
2016-12-14 15:00:00,35.82,35.9,35.7,35.86,1733537.0,27.9339,27.9963,27.8403,27.9651,1733537.0
2016-12-14 15:30:00,35.86,35.96,35.68,35.71,3127632.0,27.9651,28.0431,27.8247,27.8481,3127632.0
2016-12-15 09:30:00,35.7,35.79,35.67,35.78,1489422.0,27.8403,27.9105,27.8169,27.9027,1489422.0
2016-12-15 10:00:00,35.78,35.8,35.71,35.74,2920643.0,27.9027,27.9183,27.8481,27.8715,2920643.0
2016-12-15 10:30:00,35.75,35.82,35.74,35.77,2416779.0,27.8793,27.9339,27.8715,27.8949,2416779.0
2016-12-15 11:00:00,35.78,35.81,35.72,35.72,1255669.0,27.9027,27.9261,27.8559,27.8559,1255669.0
2016-12-15 11:30:00,35.73,35.77,35.68,35.72,1586785.0,27.8637,27.8949,27.8247,27.8559,1586785.0
2016-12-15 12:00:00,35.71,35.8,35.71,35.79,1041164.0,27.8481,27.9183,27.8481,27.9105,1041164.0
2016-12-15 12:30:00,35.79,35.84,35.76,35.84,1075780.0,27.9105,27.9495,27.8871,27.9495,1075780.0
2016-12-15 13:00:00,35.84,35.91,35.83,35.87,1122692.0,27.9495,28.0041,27.9417,27.9729,1122692.0
2016-12-15 13:30:00,35.87,35.89,35.81,35.82,898171.0,27.9729,27.9885,27.9261,27.9339,898171.0
2016-12-15 14:00:00,35.81,35.93,35.81,35.93,982657.0,27.9261,28.0197,27.9261,28.0197,982657.0
2016-12-15 14:30:00,35.92,35.97,35.91,35.93,1596801.0,28.0119,28.0509,28.0041,28.0197,1596801.0
2016-12-15 15:00:00,35.94,35.95,35.9,35.91,1568431.0,28.0275,28.0353,27.9963,28.0041,1568431.0
2016-12-15 15:30:00,35.91,35.96,35.87,35.88,2124787.0,28.0041,28.0431,27.9729,27.9807,2124787.0
2016-12-16 09:30:00,35.84,35.84,35.7,35.81,2641744.0,27.9495,27.9495,27.8403,27.9261,2641744.0
2016-12-16 10:00:00,35.81,35.9,35.77,35.86,3153468.0,27.9261,27.9963,27.8949,27.9651,3153468.0
2016-12-16 10:30:00,35.86,35.86,35.8,35.82,2893940.0,27.9651,27.9651,27.9183,27.9339,2893940.0
2016-12-16 11:00:00,35.82,35.82,35.7,35.72,1891928.0,27.9339,27.9339,27.8403,27.8559,1891928.0
2016-12-16 11:30:00,35.71,35.79,35.71,35.75,3412837.0,27.8481,27.9105,27.8481,27.8793,3412837.0
2016-12-16 12:00:00,35.75,35.76,35.65,35.66,556353.0,27.8793,27.8871,27.8013,27.8091,556353.0
2016-12-16 12:30:00,35.65,35.68,35.6,35.63,524054.0,27.8013,27.8247,27.7623,27.7857,524054.0
2016-12-16 13:00:00,35.62,35.64,35.57,35.59,621987.0,27.7779,27.7935,27.7389,27.7545,621987.0
2016-12-16 13:30:00,35.6,35.66,35.58,35.63,453765.0,27.7623,27.8091,27.7467,27.7857,453765.0
2016-12-16 14:00:00,35.64,35.68,35.62,35.66,678586.0,27.7935,27.8247,27.7779,27.8091,678586.0
2016-12-16 14:30:00,35.65,35.67,35.6,35.62,1047236.0,27.8013,27.8169,27.7623,27.7779,1047236.0
2016-12-16 15:00:00,35.62,35.63,35.58,35.6,868107.0,27.7779,27.7857,27.7467,27.7623,868107.0
2016-12-16 15:30:00,35.61,35.65,35.58,35.64,1456355.0,27.7701,27.8013,27.7467,27.7935,1456355.0
2016-12-19 09:30:00,35.65,35.68,35.58,35.6,1214732.0,27.8013,27.8247,27.7467,27.7623,1214732.0
2016-12-19 10:00:00,35.59,35.63,35.57,35.6,977017.0,27.7545,27.7857,27.7389,27.7623,977017.0
2016-12-19 10:30:00,35.61,35.65,35.6,35.61,1037640.0,27.7701,27.8013,27.7623,27.7701,1037640.0
2016-12-19 11:00:00,35.61,35.65,35.57,35.58,851663.0,27.7701,27.8013,27.7389,27.7467,851663.0
2016-12-19 11:30:00,35.59,35.6,35.56,35.57,348890.0,27.7545,27.7623,27.7311,27.7389,348890.0
2016-12-19 12:00:00,35.57,35.61,35.55,35.59,492670.0,27.7389,27.7701,27.7233,27.7545,492670.0
2016-12-19 12:30:00,35.59,35.61,35.58,35.61,590879.0,27.7545,27.7701,27.7467,27.7701,590879.0
2016-12-19 13:00:00,35.61,35.63,35.54,35.56,540035.0,27.7701,27.7857,27.7155,27.7311,540035.0
2016-12-19 13:30:00,35.56,35.58,35.5,35.56,1071828.0,27.7311,27.7467,27.6843,27.7311,1071828.0
2016-12-19 14:00:00,35.56,35.57,35.52,35.54,488181.0,27.7311,27.7389,27.6999,27.7155,488181.0
2016-12-19 14:30:00,35.54,35.54,35.49,35.5,984603.0,27.7155,27.7155,27.6765,27.6843,984603.0
2016-12-19 15:00:00,35.5,35.51,35.42,35.45,893441.0,27.6843,27.6921,27.6219,27.6453,893441.0
2016-12-19 15:30:00,35.45,35.46,35.41,35.41,2213812.0,27.6453,27.6531,27.6141,27.6141,2213812.0
2016-12-20 09:30:00,35.36,35.39,35.27,35.34,1691861.0,27.7079,27.7315,27.6374,27.6923,1691861.0
2016-12-20 10:00:00,35.34,35.37,35.32,35.34,1245047.0,27.6923,27.7158,27.6766,27.6923,1245047.0
2016-12-20 10:30:00,35.34,35.35,35.31,35.33,790991.0,27.6923,27.7001,27.6688,27.6844,790991.0
2016-12-20 11:00:00,35.33,35.36,35.32,35.33,735258.0,27.6844,27.7079,27.6766,27.6844,735258.0
2016-12-20 11:30:00,35.34,35.34,35.28,35.33,1065127.0,27.6923,27.6923,27.6453,27.6844,1065127.0
2016-12-20 12:00:00,35.32,35.33,35.29,35.31,725937.0,27.6766,27.6844,27.6531,27.6688,725937.0
2016-12-20 12:30:00,35.31,35.32,35.29,35.3,803604.0,27.6688,27.6766,27.6531,27.6609,803604.0
2016-12-20 13:00:00,35.3,35.33,35.29,35.3,575982.0,27.6609,27.6844,27.6531,27.6609,575982.0
2016-12-20 13:30:00,35.3,35.31,35.29,35.3,613672.0,27.6609,27.6688,27.6531,27.6609,613672.0
2016-12-20 14:00:00,35.3,35.31,35.28,35.3,1031138.0,27.6609,27.6688,27.6453,27.6609,1031138.0
2016-12-20 14:30:00,35.3,35.32,35.27,35.31,1203997.0,27.6609,27.6766,27.6374,27.6688,1203997.0
2016-12-20 15:00:00,35.31,35.32,35.3,35.3,1058183.0,27.6688,27.6766,27.6609,27.6609,1058183.0
2016-12-20 15:30:00,35.31,35.32,35.28,35.31,1636576.0,27.6688,27.6766,27.6453,27.6688,1636576.0
2016-12-21 09:30:00,35.4,35.44,35.37,35.37,1278532.0,27.7393,27.7706,27.7158,27.7158,1278532.0
2016-12-21 10:00:00,35.38,35.39,35.34,35.37,1007151.0,27.7236,27.7315,27.6923,27.7158,1007151.0
2016-12-21 10:30:00,35.36,35.36,35.3,35.31,751993.0,27.7079,27.7079,27.6609,27.6688,751993.0
2016-12-21 11:00:00,35.31,35.36,35.3,35.34,843761.0,27.6688,27.7079,27.6609,27.6923,843761.0
2016-12-21 11:30:00,35.33,35.34,35.29,35.29,1018467.0,27.6844,27.6923,27.6531,27.6531,1018467.0
2016-12-21 12:00:00,35.3,35.3,35.26,35.27,696202.0,27.6609,27.6609,27.6296,27.6374,696202.0
2016-12-21 12:30:00,35.27,35.29,35.25,35.25,558519.0,27.6374,27.6531,27.6218,27.6218,558519.0
2016-12-21 13:00:00,35.26,35.27,35.25,35.26,598702.0,27.6296,27.6374,27.6218,27.6296,598702.0
2016-12-21 13:30:00,35.25,35.27,35.24,35.25,751501.0,27.6218,27.6374,27.6139,27.6218,751501.0
2016-12-21 14:00:00,35.24,35.28,35.23,35.27,857338.0,27.6139,27.6453,27.6061,27.6374,857338.0
2016-12-21 14:30:00,35.27,35.29,35.26,35.27,897308.0,27.6374,27.6531,27.6296,27.6374,897308.0
2016-12-21 15:00:00,35.26,35.27,35.25,35.26,943018.0,27.6296,27.6374,27.6218,27.6296,943018.0
2016-12-21 15:30:00,35.26,35.26,35.19,35.2,2140291.0,27.6296,27.6296,27.5747,27.5826,2140291.0
2016-12-22 09:30:00,34.91,34.91,34.73,34.8,2560031.0,27.3553,27.3553,27.2143,27.2691,2560031.0
2016-12-22 10:00:00,34.8,34.88,34.8,34.84,1209798.0,27.2691,27.3318,27.2691,27.3005,1209798.0
2016-12-22 10:30:00,34.83,34.84,34.74,34.75,1057961.0,27.2926,27.3005,27.2221,27.23,1057961.0
2016-12-22 11:00:00,34.75,34.77,34.73,34.74,1099470.0,27.23,27.2456,27.2143,27.2221,1099470.0
2016-12-22 11:30:00,34.73,34.76,34.71,34.76,903370.0,27.2143,27.2378,27.1986,27.2378,903370.0
2016-12-22 12:00:00,34.76,34.82,34.75,34.82,692542.0,27.2378,27.2848,27.23,27.2848,692542.0
2016-12-22 12:30:00,34.82,34.85,34.81,34.85,876246.0,27.2848,27.3083,27.277,27.3083,876246.0
2016-12-22 13:00:00,34.84,34.87,34.84,34.85,769635.0,27.3005,27.324,27.3005,27.3083,769635.0
2016-12-22 13:30:00,34.86,34.89,34.84,34.86,800950.0,27.3162,27.3397,27.3005,27.3162,800950.0
2016-12-22 14:00:00,34.86,34.89,34.86,34.89,667317.0,27.3162,27.3397,27.3162,27.3397,667317.0
2016-12-22 14:30:00,34.88,34.91,34.86,34.89,952006.0,27.3318,27.3553,27.3162,27.3397,952006.0
2016-12-22 15:00:00,34.89,34.9,34.84,34.86,1026094.0,27.3397,27.3475,27.3005,27.3162,1026094.0
2016-12-22 15:30:00,34.85,34.88,34.84,34.87,3232692.0,27.3083,27.3318,27.3005,27.324,3232692.0
2016-12-23 09:30:00,34.88,34.98,34.88,34.97,1167084.0,27.3318,27.4102,27.3318,27.4023,1167084.0
2016-12-23 10:00:00,34.97,35.02,34.93,34.94,1123795.0,27.4023,27.4415,27.371,27.3788,1123795.0
2016-12-23 10:30:00,34.94,34.97,34.91,34.97,618521.0,27.3788,27.4023,27.3553,27.4023,618521.0
2016-12-23 11:00:00,34.96,34.97,34.92,34.95,709547.0,27.3945,27.4023,27.3632,27.3867,709547.0
2016-12-23 11:30:00,34.95,34.97,34.94,34.97,473030.0,27.3867,27.4023,27.3788,27.4023,473030.0
2016-12-23 12:00:00,34.97,34.99,34.96,34.96,793755.0,27.4023,27.418,27.3945,27.3945,793755.0
2016-12-23 12:30:00,34.97,34.99,34.96,34.97,446001.0,27.4023,27.418,27.3945,27.4023,446001.0
2016-12-23 13:00:00,34.98,35.0,34.96,34.99,524041.0,27.4102,27.4259,27.3945,27.418,524041.0
2016-12-23 13:30:00,35.0,35.01,34.99,35.01,492212.0,27.4259,27.4337,27.418,27.4337,492212.0
2016-12-23 14:00:00,35.0,35.02,34.99,35.0,549950.0,27.4259,27.4415,27.418,27.4259,549950.0
2016-12-23 14:30:00,35.01,35.02,35.0,35.02,475112.0,27.4337,27.4415,27.4259,27.4415,475112.0
2016-12-23 15:00:00,35.02,35.02,34.99,34.99,560033.0,27.4415,27.4415,27.418,27.418,560033.0
2016-12-23 15:30:00,35.0,35.03,34.99,35.03,943413.0,27.4259,27.4494,27.418,27.4494,943413.0
2016-12-27 09:30:00,35.12,35.22,35.12,35.17,4839332.0,27.5199,27.5982,27.5199,27.5591,4839332.0
2016-12-27 10:00:00,35.16,35.17,35.12,35.15,2443870.0,27.5512,27.5591,27.5199,27.5434,2443870.0
2016-12-27 10:30:00,35.14,35.2,35.14,35.17,1960438.0,27.5356,27.5826,27.5356,27.5591,1960438.0
2016-12-27 11:00:00,35.18,35.19,35.17,35.19,1790130.0,27.5669,27.5747,27.5591,27.5747,1790130.0
2016-12-27 11:30:00,35.19,35.2,35.17,35.18,671688.0,27.5747,27.5826,27.5591,27.5669,671688.0
2016-12-27 12:00:00,35.18,35.18,35.16,35.17,782892.0,27.5669,27.5669,27.5512,27.5591,782892.0
2016-12-27 12:30:00,35.18,35.19,35.17,35.18,1228170.0,27.5669,27.5747,27.5591,27.5669,1228170.0
2016-12-27 13:00:00,35.18,35.19,35.16,35.18,1103650.0,27.5669,27.5747,27.5512,27.5669,1103650.0
2016-12-27 13:30:00,35.18,35.19,35.17,35.18,1226576.0,27.5669,27.5747,27.5591,27.5669,1226576.0
2016-12-27 14:00:00,35.18,35.19,35.15,35.19,854900.0,27.5669,27.5747,27.5434,27.5747,854900.0
2016-12-27 14:30:00,35.18,35.2,35.16,35.18,2730770.0,27.5669,27.5826,27.5512,27.5669,2730770.0
2016-12-27 15:00:00,35.18,35.2,35.17,35.19,1318612.0,27.5669,27.5826,27.5591,27.5747,1318612.0
2016-12-27 15:30:00,35.18,35.19,35.16,35.18,2018170.0,27.5669,27.5747,27.5512,27.5669,2018170.0
2016-12-28 09:30:00,35.39,35.47,35.38,35.39,1565604.0,27.7315,27.7941,27.7236,27.7315,1565604.0
2016-12-28 10:00:00,35.39,35.43,35.38,35.39,812526.0,27.7315,27.7628,27.7236,27.7315,812526.0
2016-12-28 10:30:00,35.39,35.41,35.37,35.4,747834.0,27.7315,27.7471,27.7158,27.7393,747834.0
2016-12-28 11:00:00,35.4,35.45,35.39,35.44,1165688.0,27.7393,27.7785,27.7315,27.7706,1165688.0
2016-12-28 11:30:00,35.44,35.45,35.41,35.43,645252.0,27.7706,27.7785,27.7471,27.7628,645252.0
2016-12-28 12:00:00,35.42,35.42,35.35,35.39,601644.0,27.755,27.755,27.7001,27.7315,601644.0
2016-12-28 12:30:00,35.39,35.4,35.33,35.39,704398.0,27.7315,27.7393,27.6844,27.7315,704398.0
2016-12-28 13:00:00,35.39,35.42,35.38,35.4,507415.0,27.7315,27.755,27.7236,27.7393,507415.0
2016-12-28 13:30:00,35.4,35.45,35.38,35.44,2801998.0,27.7393,27.7785,27.7236,27.7706,2801998.0
2016-12-28 14:00:00,35.44,35.46,35.4,35.42,911752.0,27.7706,27.7863,27.7393,27.755,911752.0
2016-12-28 14:30:00,35.41,35.43,35.4,35.43,599009.0,27.7471,27.7628,27.7393,27.7628,599009.0
2016-12-28 15:00:00,35.43,35.45,35.41,35.41,627052.0,27.7628,27.7785,27.7471,27.7471,627052.0
2016-12-28 15:30:00,35.41,35.43,35.37,35.41,1342410.0,27.7471,27.7628,27.7158,27.7471,1342410.0
2016-12-29 09:30:00,35.75,35.83,35.75,35.81,1329623.0,28.0136,28.0762,28.0136,28.0606,1329623.0
2016-12-29 10:00:00,35.8,35.88,35.8,35.87,1253176.0,28.0527,28.1154,28.0527,28.1076,1253176.0
2016-12-29 10:30:00,35.87,35.9,35.85,35.9,785572.0,28.1076,28.1311,28.0919,28.1311,785572.0
2016-12-29 11:00:00,35.9,35.95,35.89,35.95,928747.0,28.1311,28.1703,28.1233,28.1703,928747.0
2016-12-29 11:30:00,35.95,35.99,35.94,35.97,870667.0,28.1703,28.2016,28.1624,28.1859,870667.0
2016-12-29 12:00:00,35.98,35.98,35.92,35.98,722429.0,28.1938,28.1938,28.1468,28.1938,722429.0
2016-12-29 12:30:00,35.98,36.0,35.96,35.98,854035.0,28.1938,28.2094,28.1781,28.1938,854035.0
2016-12-29 13:00:00,35.98,36.0,35.97,35.98,486216.0,28.1938,28.2094,28.1859,28.1938,486216.0
2016-12-29 13:30:00,35.98,36.0,35.97,36.0,449811.0,28.1938,28.2094,28.1859,28.2094,449811.0
2016-12-29 14:00:00,36.0,36.04,35.99,36.01,791010.0,28.2094,28.2408,28.2016,28.2173,791010.0
2016-12-29 14:30:00,36.02,36.02,35.98,36.0,689444.0,28.2251,28.2251,28.1938,28.2094,689444.0
2016-12-29 15:00:00,36.0,36.0,35.96,35.97,594269.0,28.2094,28.2094,28.1781,28.1859,594269.0
2016-12-29 15:30:00,35.97,35.99,35.95,35.98,1121005.0,28.1859,28.2016,28.1703,28.1938,1121005.0
2016-12-30 09:30:00,35.95,36.0,35.85,35.86,1480606.0,28.1703,28.2094,28.0919,28.0997,1480606.0
2016-12-30 10:00:00,35.86,35.88,35.81,35.83,592410.0,28.0997,28.1154,28.0606,28.0762,592410.0
2016-12-30 10:30:00,35.83,35.87,35.81,35.86,718011.0,28.0762,28.1076,28.0606,28.0997,718011.0
2016-12-30 11:00:00,35.87,35.87,35.8,35.8,622562.0,28.1076,28.1076,28.0527,28.0527,622562.0
2016-12-30 11:30:00,35.8,35.85,35.79,35.84,683214.0,28.0527,28.0919,28.0449,28.0841,683214.0
2016-12-30 12:00:00,35.83,35.84,35.79,35.82,542483.0,28.0762,28.0841,28.0449,28.0684,542483.0
2016-12-30 12:30:00,35.81,35.84,35.74,35.77,806463.0,28.0606,28.0841,28.0057,28.0292,806463.0
2016-12-30 13:00:00,35.76,35.82,35.76,35.79,625423.0,28.0214,28.0684,28.0214,28.0449,625423.0
2016-12-30 13:30:00,35.79,35.82,35.78,35.8,661449.0,28.0449,28.0684,28.0371,28.0527,661449.0
2016-12-30 14:00:00,35.79,35.81,35.76,35.76,762550.0,28.0449,28.0606,28.0214,28.0214,762550.0
2016-12-30 14:30:00,35.76,35.8,35.72,35.76,1313790.0,28.0214,28.0527,27.99,28.0214,1313790.0
2016-12-30 15:00:00,35.76,35.81,35.74,35.79,849321.0,28.0214,28.0606,28.0057,28.0449,849321.0
2016-12-30 15:30:00,35.79,35.8,35.7,35.79,1361393.0,28.0449,28.0527,27.9744,28.0449,1361393.0
2017-01-03 09:30:00,36.18,36.31,36.17,36.31,2233463.0,28.3505,28.4524,28.3427,28.4524,2233463.0
2017-01-03 10:00:00,36.3,36.39,36.29,36.32,1358509.0,28.4445,28.5151,28.4367,28.4602,1358509.0
2017-01-03 10:30:00,36.32,36.34,36.21,36.22,1515728.0,28.4602,28.4759,28.374,28.3818,1515728.0
2017-01-03 11:00:00,36.21,36.22,36.11,36.11,1723394.0,28.374,28.3818,28.2956,28.2956,1723394.0
2017-01-03 11:30:00,36.11,36.16,36.05,36.09,2898619.0,28.2956,28.3348,28.2486,28.28,2898619.0
2017-01-03 12:00:00,36.1,36.11,36.05,36.08,664661.0,28.2878,28.2956,28.2486,28.2721,664661.0
2017-01-03 12:30:00,36.08,36.1,36.03,36.09,707020.0,28.2721,28.2878,28.233,28.28,707020.0
2017-01-03 13:00:00,36.08,36.11,36.07,36.1,747046.0,28.2721,28.2956,28.2643,28.2878,747046.0
2017-01-03 13:30:00,36.1,36.11,36.04,36.05,877869.0,28.2878,28.2956,28.2408,28.2486,877869.0
2017-01-03 14:00:00,36.05,36.09,36.04,36.05,542887.0,28.2486,28.28,28.2408,28.2486,542887.0
2017-01-03 14:30:00,36.05,36.1,36.04,36.09,608080.0,28.2486,28.2878,28.2408,28.28,608080.0
2017-01-03 15:00:00,36.08,36.11,36.04,36.07,661657.0,28.2721,28.2956,28.2408,28.2643,661657.0
2017-01-03 15:30:00,36.06,36.19,36.05,36.18,3208963.0,28.2565,28.3583,28.2486,28.3505,3208963.0
2017-01-04 09:30:00,36.39,36.5,36.36,36.49,1492718.0,28.5151,28.6012,28.4915,28.5934,1492718.0
2017-01-04 10:00:00,36.49,36.52,36.45,36.45,874215.0,28.5934,28.6169,28.5621,28.5621,874215.0
2017-01-04 10:30:00,36.45,36.48,36.41,36.44,2342678.0,28.5621,28.5856,28.5307,28.5542,2342678.0
2017-01-04 11:00:00,36.45,36.49,36.44,36.48,938796.0,28.5621,28.5934,28.5542,28.5856,938796.0
2017-01-04 11:30:00,36.48,36.53,36.48,36.52,1584144.0,28.5856,28.6248,28.5856,28.6169,1584144.0
2017-01-04 12:00:00,36.52,36.52,36.46,36.47,1012611.0,28.6169,28.6169,28.5699,28.5777,1012611.0
2017-01-04 12:30:00,36.47,36.51,36.46,36.5,829940.0,28.5777,28.6091,28.5699,28.6012,829940.0
2017-01-04 13:00:00,36.5,36.52,36.5,36.5,406862.0,28.6012,28.6169,28.6012,28.6012,406862.0
2017-01-04 13:30:00,36.51,36.54,36.5,36.52,1072837.0,28.6091,28.6326,28.6012,28.6169,1072837.0
2017-01-04 14:00:00,36.52,36.58,36.48,36.51,3106026.0,28.6169,28.6639,28.5856,28.6091,3106026.0
2017-01-04 14:30:00,36.51,36.53,36.48,36.51,2242943.0,28.6091,28.6248,28.5856,28.6091,2242943.0
2017-01-04 15:00:00,36.51,36.51,36.46,36.46,1148863.0,28.6091,28.6091,28.5699,28.5699,1148863.0
2017-01-04 15:30:00,36.46,36.5,36.44,36.5,1320535.0,28.5699,28.6012,28.5542,28.6012,1320535.0
2017-01-05 09:30:00,36.75,36.82,36.74,36.79,1173012.0,28.7971,28.852,28.7893,28.8285,1173012.0
2017-01-05 10:00:00,36.8,36.87,36.78,36.86,927770.0,28.8363,28.8912,28.8207,28.8833,927770.0
2017-01-05 10:30:00,36.86,36.88,36.83,36.86,995744.0,28.8833,28.899,28.8598,28.8833,995744.0
2017-01-05 11:00:00,36.86,36.86,36.73,36.79,907378.0,28.8833,28.8833,28.7815,28.8285,907378.0
2017-01-05 11:30:00,36.8,36.82,36.75,36.8,1037477.0,28.8363,28.852,28.7971,28.8363,1037477.0
2017-01-05 12:00:00,36.81,36.86,36.78,36.86,466221.0,28.8442,28.8833,28.8207,28.8833,466221.0
2017-01-05 12:30:00,36.86,36.88,36.84,36.88,402197.0,28.8833,28.899,28.8677,28.899,402197.0
2017-01-05 13:00:00,36.88,36.92,36.86,36.89,294425.0,28.899,28.9304,28.8833,28.9069,294425.0
2017-01-05 13:30:00,36.9,36.92,36.88,36.9,359314.0,28.9147,28.9304,28.899,28.9147,359314.0
2017-01-05 14:00:00,36.9,36.93,36.89,36.92,1271990.0,28.9147,28.9382,28.9069,28.9304,1271990.0
2017-01-05 14:30:00,36.92,36.93,36.89,36.89,1497339.0,28.9304,28.9382,28.9069,28.9069,1497339.0
2017-01-05 15:00:00,36.89,36.93,36.88,36.92,575298.0,28.9069,28.9382,28.899,28.9304,575298.0
2017-01-05 15:30:00,36.91,36.93,36.88,36.88,1326768.0,28.9225,28.9382,28.899,28.899,1326768.0
2017-01-06 09:30:00,36.76,36.77,36.62,36.71,1348657.0,28.805,28.8128,28.6953,28.7658,1348657.0
2017-01-06 10:00:00,36.71,36.75,36.65,36.65,1461948.0,28.7658,28.7971,28.7188,28.7188,1461948.0
2017-01-06 10:30:00,36.66,36.69,36.64,36.66,526186.0,28.7266,28.7501,28.711,28.7266,526186.0
2017-01-06 11:00:00,36.66,36.71,36.66,36.71,448663.0,28.7266,28.7658,28.7266,28.7658,448663.0
2017-01-06 11:30:00,36.71,36.72,36.67,36.69,467442.0,28.7658,28.7736,28.7345,28.7501,467442.0
2017-01-06 12:00:00,36.68,36.68,36.63,36.65,302099.0,28.7423,28.7423,28.7031,28.7188,302099.0
2017-01-06 12:30:00,36.66,36.68,36.64,36.66,648991.0,28.7266,28.7423,28.711,28.7266,648991.0
2017-01-06 13:00:00,36.66,36.66,36.59,36.6,1616471.0,28.7266,28.7266,28.6718,28.6796,1616471.0
2017-01-06 13:30:00,36.59,36.65,36.58,36.62,364098.0,28.6718,28.7188,28.6639,28.6953,364098.0
2017-01-06 14:00:00,36.62,36.66,36.62,36.64,658754.0,28.6953,28.7266,28.6953,28.711,658754.0
2017-01-06 14:30:00,36.64,36.68,36.63,36.68,1508470.0,28.711,28.7423,28.7031,28.7423,1508470.0
2017-01-06 15:00:00,36.68,36.75,36.67,36.74,1682337.0,28.7423,28.7971,28.7345,28.7893,1682337.0
2017-01-06 15:30:00,36.73,36.79,36.71,36.71,2032776.0,28.7815,28.8285,28.7658,28.7658,2032776.0
2017-01-09 09:30:00,36.69,36.72,36.65,36.7,1653618.0,28.7501,28.7736,28.7188,28.758,1653618.0
2017-01-09 10:00:00,36.7,36.71,36.66,36.69,1145957.0,28.758,28.7658,28.7266,28.7501,1145957.0
2017-01-09 10:30:00,36.69,36.72,36.67,36.71,959776.0,28.7501,28.7736,28.7345,28.7658,959776.0
2017-01-09 11:00:00,36.71,36.76,36.7,36.76,1002163.0,28.7658,28.805,28.758,28.805,1002163.0
2017-01-09 11:30:00,36.76,36.77,36.73,36.76,688861.0,28.805,28.8128,28.7815,28.805,688861.0
2017-01-09 12:00:00,36.76,36.76,36.72,36.74,906475.0,28.805,28.805,28.7736,28.7893,906475.0
2017-01-09 12:30:00,36.74,36.74,36.71,36.73,753827.0,28.7893,28.7893,28.7658,28.7815,753827.0
2017-01-09 13:00:00,36.73,36.73,36.69,36.7,822128.0,28.7815,28.7815,28.7501,28.758,822128.0
2017-01-09 13:30:00,36.7,36.71,36.69,36.7,823231.0,28.758,28.7658,28.7501,28.758,823231.0
2017-01-09 14:00:00,36.69,36.71,36.67,36.67,1036041.0,28.7501,28.7658,28.7345,28.7345,1036041.0
2017-01-09 14:30:00,36.68,36.69,36.66,36.68,988752.0,28.7423,28.7501,28.7266,28.7423,988752.0
2017-01-09 15:00:00,36.68,36.69,36.66,36.69,915129.0,28.7423,28.7501,28.7266,28.7501,915129.0
2017-01-09 15:30:00,36.68,36.7,36.65,36.67,2779731.0,28.7423,28.758,28.7188,28.7345,2779731.0
2017-01-10 09:30:00,36.87,36.97,36.82,36.96,1905947.0,28.8912,28.9695,28.852,28.9617,1905947.0
2017-01-10 10:00:00,36.96,36.99,36.91,36.94,1638573.0,28.9617,28.9852,28.9225,28.946,1638573.0
2017-01-10 10:30:00,36.94,36.99,36.94,36.98,527181.0,28.946,28.9852,28.946,28.9774,527181.0
2017-01-10 11:00:00,36.98,37.02,36.97,36.99,789488.0,28.9774,29.0087,28.9695,28.9852,789488.0
2017-01-10 11:30:00,36.99,37.03,36.99,37.01,713298.0,28.9852,29.0166,28.9852,29.0009,713298.0
2017-01-10 12:00:00,37.01,37.04,37.0,37.01,437786.0,29.0009,29.0244,28.993,29.0009,437786.0
2017-01-10 12:30:00,37.0,37.02,36.95,36.95,314964.0,28.993,29.0087,28.9539,28.9539,314964.0
2017-01-10 13:00:00,36.95,36.97,36.93,36.95,543296.0,28.9539,28.9695,28.9382,28.9539,543296.0
2017-01-10 13:30:00,36.95,36.97,36.89,36.9,1124714.0,28.9539,28.9695,28.9069,28.9147,1124714.0
2017-01-10 14:00:00,36.9,36.92,36.87,36.88,791366.0,28.9147,28.9304,28.8912,28.899,791366.0
2017-01-10 14:30:00,36.88,36.91,36.87,36.91,1228921.0,28.899,28.9225,28.8912,28.9225,1228921.0
2017-01-10 15:00:00,36.91,36.96,36.9,36.94,766357.0,28.9225,28.9617,28.9147,28.946,766357.0
2017-01-10 15:30:00,36.94,36.97,36.89,36.9,1532639.0,28.946,28.9695,28.9069,28.9147,1532639.0
2017-01-11 09:30:00,36.88,36.88,36.77,36.82,1270744.0,28.899,28.899,28.8128,28.852,1270744.0
2017-01-11 10:00:00,36.82,36.83,36.73,36.76,512841.0,28.852,28.8598,28.7815,28.805,512841.0
2017-01-11 10:30:00,36.75,36.77,36.71,36.74,692025.0,28.7971,28.8128,28.7658,28.7893,692025.0
2017-01-11 11:00:00,36.75,36.85,36.74,36.84,825383.0,28.7971,28.8755,28.7893,28.8677,825383.0
2017-01-11 11:30:00,36.84,36.96,36.76,36.86,2023801.0,28.8677,28.9617,28.805,28.8833,2023801.0
2017-01-11 12:00:00,36.86,36.92,36.77,36.9,1040399.0,28.8833,28.9304,28.8128,28.9147,1040399.0
2017-01-11 12:30:00,36.91,37.01,36.87,37.01,913782.0,28.9225,29.0009,28.8912,29.0009,913782.0
2017-01-11 13:00:00,37.01,37.12,37.0,37.03,1226228.0,29.0009,29.0871,28.993,29.0166,1226228.0
2017-01-11 13:30:00,37.03,37.12,37.03,37.05,1079510.0,29.0166,29.0871,29.0166,29.0322,1079510.0
2017-01-11 14:00:00,37.05,37.1,37.04,37.09,549626.0,29.0322,29.0714,29.0244,29.0636,549626.0
2017-01-11 14:30:00,37.09,37.12,37.07,37.09,1005975.0,29.0636,29.0871,29.0479,29.0636,1005975.0
2017-01-11 15:00:00,37.09,37.19,37.07,37.14,1087875.0,29.0636,29.1419,29.0479,29.1027,1087875.0
2017-01-11 15:30:00,37.14,37.21,37.14,37.18,1205675.0,29.1027,29.1576,29.1027,29.1341,1205675.0
2017-01-12 09:30:00,37.26,37.27,37.19,37.25,2111761.0,29.1968,29.2046,29.1419,29.1889,2111761.0
2017-01-12 10:00:00,37.25,37.26,37.16,37.22,822565.0,29.1889,29.1968,29.1184,29.1654,822565.0
2017-01-12 10:30:00,37.21,37.22,37.13,37.16,854543.0,29.1576,29.1654,29.0949,29.1184,854543.0
2017-01-12 11:00:00,37.15,37.19,37.12,37.18,603877.0,29.1106,29.1419,29.0871,29.1341,603877.0
2017-01-12 11:30:00,37.19,37.2,37.16,37.2,587164.0,29.1419,29.1498,29.1184,29.1498,587164.0
2017-01-12 12:00:00,37.19,37.25,37.19,37.24,509780.0,29.1419,29.1889,29.1419,29.1811,509780.0
2017-01-12 12:30:00,37.25,37.29,37.24,37.28,505689.0,29.1889,29.2203,29.1811,29.2125,505689.0
2017-01-12 13:00:00,37.28,37.3,37.26,37.28,479202.0,29.2125,29.2281,29.1968,29.2125,479202.0
2017-01-12 13:30:00,37.27,37.31,37.27,37.28,572017.0,29.2046,29.236,29.2046,29.2125,572017.0
2017-01-12 14:00:00,37.28,37.3,37.25,37.29,521269.0,29.2125,29.2281,29.1889,29.2203,521269.0
2017-01-12 14:30:00,37.29,37.31,37.23,37.25,830107.0,29.2203,29.236,29.1733,29.1889,830107.0
2017-01-12 15:00:00,37.24,37.26,37.21,37.24,520546.0,29.1811,29.1968,29.1576,29.1811,520546.0
2017-01-12 15:30:00,37.24,37.29,37.23,37.27,1268451.0,29.1811,29.2203,29.1733,29.2046,1268451.0
2017-01-13 09:30:00,37.19,37.22,37.15,37.16,2351078.0,29.1419,29.1654,29.1106,29.1184,2351078.0
2017-01-13 10:00:00,37.17,37.21,37.15,37.19,1595409.0,29.1263,29.1576,29.1106,29.1419,1595409.0
2017-01-13 10:30:00,37.19,37.23,37.18,37.22,563111.0,29.1419,29.1733,29.1341,29.1654,563111.0
2017-01-13 11:00:00,37.23,37.24,37.2,37.24,319571.0,29.1733,29.1811,29.1498,29.1811,319571.0
2017-01-13 11:30:00,37.24,37.29,37.22,37.28,601844.0,29.1811,29.2203,29.1654,29.2125,601844.0
2017-01-13 12:00:00,37.27,37.28,37.23,37.25,1050107.0,29.2046,29.2125,29.1733,29.1889,1050107.0
2017-01-13 12:30:00,37.25,37.26,37.22,37.23,426349.0,29.1889,29.1968,29.1654,29.1733,426349.0
2017-01-13 13:00:00,37.23,37.25,37.2,37.21,307631.0,29.1733,29.1889,29.1498,29.1576,307631.0
2017-01-13 13:30:00,37.21,37.22,37.19,37.21,438156.0,29.1576,29.1654,29.1419,29.1576,438156.0
2017-01-13 14:00:00,37.2,37.22,37.17,37.19,608702.0,29.1498,29.1654,29.1263,29.1419,608702.0
2017-01-13 14:30:00,37.2,37.24,37.19,37.23,669395.0,29.1498,29.1811,29.1419,29.1733,669395.0
2017-01-13 15:00:00,37.23,37.25,37.21,37.25,748589.0,29.1733,29.1889,29.1576,29.1889,748589.0
2017-01-13 15:30:00,37.25,37.28,37.23,37.25,1040633.0,29.1889,29.2125,29.1733,29.1889,1040633.0
2017-01-17 09:30:00,37.2,37.21,37.11,37.16,1343332.0,29.1498,29.1576,29.0792,29.1184,1343332.0
2017-01-17 10:00:00,37.17,37.26,37.16,37.22,761660.0,29.1263,29.1968,29.1184,29.1654,761660.0
2017-01-17 10:30:00,37.22,37.25,37.18,37.19,334737.0,29.1654,29.1889,29.1341,29.1419,334737.0
2017-01-17 11:00:00,37.19,37.2,37.16,37.18,734869.0,29.1419,29.1498,29.1184,29.1341,734869.0
2017-01-17 11:30:00,37.18,37.2,37.16,37.19,762255.0,29.1341,29.1498,29.1184,29.1419,762255.0
2017-01-17 12:00:00,37.18,37.19,37.15,37.17,589661.0,29.1341,29.1419,29.1106,29.1263,589661.0
2017-01-17 12:30:00,37.18,37.2,37.17,37.19,416512.0,29.1341,29.1498,29.1263,29.1419,416512.0
2017-01-17 13:00:00,37.18,37.22,37.18,37.22,308222.0,29.1341,29.1654,29.1341,29.1654,308222.0
2017-01-17 13:30:00,37.21,37.22,37.2,37.21,234420.0,29.1576,29.1654,29.1498,29.1576,234420.0
2017-01-17 14:00:00,37.22,37.23,37.17,37.18,309155.0,29.1654,29.1733,29.1263,29.1341,309155.0
2017-01-17 14:30:00,37.18,37.18,37.13,37.17,714933.0,29.1341,29.1341,29.0949,29.1263,714933.0
2017-01-17 15:00:00,37.17,37.17,37.14,37.15,673490.0,29.1263,29.1263,29.1027,29.1106,673490.0
2017-01-17 15:30:00,37.15,37.2,37.14,37.2,754431.0,29.1106,29.1498,29.1027,29.1498,754431.0
2017-01-18 09:30:00,37.24,37.26,37.17,37.23,2399252.0,29.1811,29.1968,29.1263,29.1733,2399252.0
2017-01-18 10:00:00,37.22,37.26,37.2,37.23,742268.0,29.1654,29.1968,29.1498,29.1733,742268.0
2017-01-18 10:30:00,37.22,37.26,37.2,37.25,625647.0,29.1654,29.1968,29.1498,29.1889,625647.0
2017-01-18 11:00:00,37.25,37.26,37.24,37.26,687114.0,29.1889,29.1968,29.1811,29.1968,687114.0
2017-01-18 11:30:00,37.26,37.27,37.19,37.19,602020.0,29.1968,29.2046,29.1419,29.1419,602020.0
2017-01-18 12:00:00,37.19,37.23,37.17,37.18,693261.0,29.1419,29.1733,29.1263,29.1341,693261.0
2017-01-18 12:30:00,37.19,37.19,37.13,37.14,1492823.0,29.1419,29.1419,29.0949,29.1027,1492823.0
2017-01-18 13:00:00,37.14,37.17,37.13,37.15,626110.0,29.1027,29.1263,29.0949,29.1106,626110.0
2017-01-18 13:30:00,37.15,37.15,37.1,37.11,1359517.0,29.1106,29.1106,29.0714,29.0792,1359517.0
2017-01-18 14:00:00,37.11,37.13,37.08,37.1,892530.0,29.0792,29.0949,29.0557,29.0714,892530.0
2017-01-18 14:30:00,37.11,37.11,37.06,37.09,981377.0,29.0792,29.0792,29.0401,29.0636,981377.0
2017-01-18 15:00:00,37.09,37.1,37.0,37.02,1895383.0,29.0636,29.0714,28.993,29.0087,1895383.0
2017-01-18 15:30:00,37.02,37.06,37.0,37.05,1412221.0,29.0087,29.0401,28.993,29.0322,1412221.0
2017-01-19 09:30:00,36.99,37.05,36.93,36.94,1727068.0,28.9852,29.0322,28.9382,28.946,1727068.0
2017-01-19 10:00:00,36.94,36.97,36.92,36.97,753999.0,28.946,28.9695,28.9304,28.9695,753999.0
2017-01-19 10:30:00,36.97,37.02,36.95,37.0,1061106.0,28.9695,29.0087,28.9539,28.993,1061106.0
2017-01-19 11:00:00,36.99,37.03,36.96,36.99,984426.0,28.9852,29.0166,28.9617,28.9852,984426.0
2017-01-19 11:30:00,36.98,36.99,36.95,36.97,693562.0,28.9774,28.9852,28.9539,28.9695,693562.0
2017-01-19 12:00:00,36.97,36.97,36.87,36.89,1117848.0,28.9695,28.9695,28.8912,28.9069,1117848.0
2017-01-19 12:30:00,36.89,36.9,36.82,36.87,933963.0,28.9069,28.9147,28.852,28.8912,933963.0
2017-01-19 13:00:00,36.87,36.91,36.85,36.89,460364.0,28.8912,28.9225,28.8755,28.9069,460364.0
2017-01-19 13:30:00,36.89,36.92,36.87,36.87,475961.0,28.9069,28.9304,28.8912,28.8912,475961.0
2017-01-19 14:00:00,36.88,36.88,36.8,36.84,930777.0,28.899,28.899,28.8363,28.8677,930777.0
2017-01-19 14:30:00,36.85,36.91,36.83,36.89,1033220.0,28.8755,28.9225,28.8598,28.9069,1033220.0
2017-01-19 15:00:00,36.89,36.95,36.88,36.93,489110.0,28.9069,28.9539,28.899,28.9382,489110.0
2017-01-19 15:30:00,36.93,36.97,36.9,36.95,1245340.0,28.9382,28.9695,28.9147,28.9539,1245340.0
2017-01-20 09:30:00,37.0,37.03,36.95,36.99,2279987.0,28.993,29.0166,28.9539,28.9852,2279987.0
2017-01-20 10:00:00,37.0,37.06,36.98,37.04,1134342.0,28.993,29.0401,28.9774,29.0244,1134342.0
2017-01-20 10:30:00,37.04,37.05,37.0,37.03,552153.0,29.0244,29.0322,28.993,29.0166,552153.0
2017-01-20 11:00:00,37.04,37.05,36.98,36.98,614370.0,29.0244,29.0322,28.9774,28.9774,614370.0
2017-01-20 11:30:00,36.98,37.02,36.97,36.99,370352.0,28.9774,29.0087,28.9695,28.9852,370352.0
2017-01-20 12:00:00,36.99,37.0,36.85,36.95,1790946.0,28.9852,28.993,28.8755,28.9539,1790946.0
2017-01-20 12:30:00,36.95,36.95,36.85,36.92,629770.0,28.9539,28.9539,28.8755,28.9304,629770.0
2017-01-20 13:00:00,36.92,36.95,36.9,36.94,281450.0,28.9304,28.9539,28.9147,28.946,281450.0
2017-01-20 13:30:00,36.95,36.97,36.92,36.96,258708.0,28.9539,28.9695,28.9304,28.9617,258708.0
2017-01-20 14:00:00,36.96,37.01,36.95,36.98,476408.0,28.9617,29.0009,28.9539,28.9774,476408.0
2017-01-20 14:30:00,36.98,37.0,36.96,37.0,465856.0,28.9774,28.993,28.9617,28.993,465856.0
2017-01-20 15:00:00,37.0,37.03,36.96,36.97,483229.0,28.993,29.0166,28.9617,28.9695,483229.0
2017-01-20 15:30:00,36.97,37.05,36.96,37.02,826296.0,28.9695,29.0322,28.9617,29.0087,826296.0
2017-01-23 09:30:00,37.3,37.35,37.28,37.34,997058.0,29.2281,29.2673,29.2125,29.2595,997058.0
2017-01-23 10:00:00,37.34,37.36,37.29,37.3,658750.0,29.2595,29.2751,29.2203,29.2281,658750.0
2017-01-23 10:30:00,37.31,37.41,37.28,37.41,898513.0,29.236,29.3143,29.2125,29.3143,898513.0
2017-01-23 11:00:00,37.41,37.43,37.37,37.39,540223.0,29.3143,29.33,29.283,29.2986,540223.0
2017-01-23 11:30:00,37.39,37.42,37.33,37.36,392783.0,29.2986,29.3222,29.2516,29.2751,392783.0
2017-01-23 12:00:00,37.37,37.37,37.31,37.36,600622.0,29.283,29.283,29.236,29.2751,600622.0
2017-01-23 12:30:00,37.36,37.4,37.35,37.39,599403.0,29.2751,29.3065,29.2673,29.2986,599403.0
2017-01-23 13:00:00,37.38,37.42,37.37,37.39,319366.0,29.2908,29.3222,29.283,29.2986,319366.0
2017-01-23 13:30:00,37.4,37.46,37.39,37.46,450598.0,29.3065,29.3535,29.2986,29.3535,450598.0
2017-01-23 14:00:00,37.45,37.49,37.45,37.49,385077.0,29.3457,29.377,29.3457,29.377,385077.0
2017-01-23 14:30:00,37.49,37.55,37.48,37.54,728197.0,29.377,29.424,29.3692,29.4162,728197.0
2017-01-23 15:00:00,37.54,37.57,37.5,37.55,920018.0,29.4162,29.4397,29.3848,29.424,920018.0
2017-01-23 15:30:00,37.55,37.58,37.54,37.54,1621314.0,29.424,29.4475,29.4162,29.4162,1621314.0
2017-01-24 09:30:00,37.71,37.83,37.69,37.81,1331306.0,29.5494,29.6434,29.5337,29.6278,1331306.0
2017-01-24 10:00:00,37.82,37.84,37.79,37.79,597267.0,29.6356,29.6513,29.6121,29.6121,597267.0
2017-01-24 10:30:00,37.8,37.81,37.75,37.8,482212.0,29.6199,29.6278,29.5807,29.6199,482212.0
2017-01-24 11:00:00,37.8,37.81,37.77,37.79,737783.0,29.6199,29.6278,29.5964,29.6121,737783.0
2017-01-24 11:30:00,37.79,37.86,37.76,37.86,636820.0,29.6121,29.6669,29.5886,29.6669,636820.0
2017-01-24 12:00:00,37.86,37.88,37.84,37.86,487936.0,29.6669,29.6826,29.6513,29.6669,487936.0
2017-01-24 12:30:00,37.86,37.87,37.84,37.84,393311.0,29.6669,29.6748,29.6513,29.6513,393311.0
2017-01-24 13:00:00,37.84,37.88,37.84,37.88,428097.0,29.6513,29.6826,29.6513,29.6826,428097.0
2017-01-24 13:30:00,37.88,37.93,37.87,37.91,338456.0,29.6826,29.7218,29.6748,29.7061,338456.0
2017-01-24 14:00:00,37.91,37.91,37.86,37.86,569116.0,29.7061,29.7061,29.6669,29.6669,569116.0
2017-01-24 14:30:00,37.86,37.9,37.85,37.87,395013.0,29.6669,29.6983,29.6591,29.6748,395013.0
2017-01-24 15:00:00,37.88,37.9,37.84,37.86,495304.0,29.6826,29.6983,29.6513,29.6669,495304.0
2017-01-24 15:30:00,37.86,37.87,37.79,37.8,1036070.0,29.6669,29.6748,29.6121,29.6199,1036070.0
2017-01-25 09:30:00,37.99,38.03,37.93,37.98,1962418.0,29.7688,29.8001,29.7218,29.761,1962418.0
2017-01-25 10:00:00,37.98,38.0,37.96,37.98,1434425.0,29.761,29.7766,29.7453,29.761,1434425.0
2017-01-25 10:30:00,37.98,38.03,37.95,38.02,961333.0,29.761,29.8001,29.7375,29.7923,961333.0
2017-01-25 11:00:00,38.02,38.05,38.01,38.04,614590.0,29.7923,29.8158,29.7845,29.808,614590.0
2017-01-25 11:30:00,38.04,38.04,38.01,38.02,411240.0,29.808,29.808,29.7845,29.7923,411240.0
2017-01-25 12:00:00,38.02,38.05,38.01,38.02,456917.0,29.7923,29.8158,29.7845,29.7923,456917.0
2017-01-25 12:30:00,38.02,38.03,37.99,38.01,443959.0,29.7923,29.8001,29.7688,29.7845,443959.0
2017-01-25 13:00:00,38.02,38.02,37.98,38.0,630688.0,29.7923,29.7923,29.761,29.7766,630688.0
2017-01-25 13:30:00,38.0,38.05,38.0,38.04,518911.0,29.7766,29.8158,29.7766,29.808,518911.0
2017-01-25 14:00:00,38.04,38.05,38.02,38.03,612176.0,29.808,29.8158,29.7923,29.8001,612176.0
2017-01-25 14:30:00,38.03,38.05,38.01,38.03,1505649.0,29.8001,29.8158,29.7845,29.8001,1505649.0
2017-01-25 15:00:00,38.02,38.11,38.02,38.11,913863.0,29.7923,29.8628,29.7923,29.8628,913863.0
2017-01-25 15:30:00,38.1,38.15,38.1,38.14,3025251.0,29.855,29.8942,29.855,29.8863,3025251.0
2017-01-26 09:30:00,38.1,38.1,38.0,38.07,993628.0,29.855,29.855,29.7766,29.8315,993628.0
2017-01-26 10:00:00,38.06,38.12,38.03,38.03,704018.0,29.8237,29.8707,29.8001,29.8001,704018.0
2017-01-26 10:30:00,38.03,38.06,37.99,38.0,723891.0,29.8001,29.8237,29.7688,29.7766,723891.0
2017-01-26 11:00:00,38.0,38.02,37.96,37.98,421334.0,29.7766,29.7923,29.7453,29.761,421334.0
2017-01-26 11:30:00,37.99,38.03,37.96,37.97,574050.0,29.7688,29.8001,29.7453,29.7531,574050.0
2017-01-26 12:00:00,37.97,38.02,37.95,37.99,443630.0,29.7531,29.7923,29.7375,29.7688,443630.0
2017-01-26 12:30:00,37.99,38.01,37.96,38.0,875069.0,29.7688,29.7845,29.7453,29.7766,875069.0
2017-01-26 13:00:00,38.0,38.04,37.99,38.02,529888.0,29.7766,29.808,29.7688,29.7923,529888.0
2017-01-26 13:30:00,38.02,38.05,38.0,38.04,318896.0,29.7923,29.8158,29.7766,29.808,318896.0
2017-01-26 14:00:00,38.04,38.08,38.04,38.06,362349.0,29.808,29.8393,29.808,29.8237,362349.0
2017-01-26 14:30:00,38.06,38.08,38.01,38.02,582170.0,29.8237,29.8393,29.7845,29.7923,582170.0
2017-01-26 15:00:00,38.02,38.03,37.98,38.02,675116.0,29.7923,29.8001,29.761,29.7923,675116.0
2017-01-26 15:30:00,38.03,38.04,37.97,37.98,1537244.0,29.8001,29.808,29.7531,29.761,1537244.0
2017-01-27 09:30:00,38.04,38.09,37.97,37.99,1234932.0,29.808,29.8472,29.7531,29.7688,1234932.0
2017-01-27 10:00:00,37.99,38.06,37.97,38.04,1130916.0,29.7688,29.8237,29.7531,29.808,1130916.0
2017-01-27 10:30:00,38.03,38.08,38.01,38.01,627539.0,29.8001,29.8393,29.7845,29.7845,627539.0
2017-01-27 11:00:00,38.01,38.03,37.98,38.0,605076.0,29.7845,29.8001,29.761,29.7766,605076.0
2017-01-27 11:30:00,38.0,38.0,37.91,37.95,736285.0,29.7766,29.7766,29.7061,29.7375,736285.0
2017-01-27 12:00:00,37.94,37.96,37.91,37.94,541026.0,29.7296,29.7453,29.7061,29.7296,541026.0
2017-01-27 12:30:00,37.94,37.95,37.92,37.95,241466.0,29.7296,29.7375,29.714,29.7375,241466.0
2017-01-27 13:00:00,37.94,37.97,37.91,37.95,520253.0,29.7296,29.7531,29.7061,29.7375,520253.0
2017-01-27 13:30:00,37.95,37.98,37.95,37.96,324210.0,29.7375,29.761,29.7375,29.7453,324210.0
2017-01-27 14:00:00,37.96,37.99,37.95,37.98,668235.0,29.7453,29.7688,29.7375,29.761,668235.0
2017-01-27 14:30:00,37.97,37.99,37.97,37.99,631371.0,29.7531,29.7688,29.7531,29.7688,631371.0
2017-01-27 15:00:00,37.99,38.01,37.98,38.0,414272.0,29.7688,29.7845,29.761,29.7766,414272.0
2017-01-27 15:30:00,38.0,38.05,37.99,38.03,1174087.0,29.7766,29.8158,29.7688,29.8001,1174087.0
2017-01-30 09:30:00,37.82,37.85,37.71,37.77,1428120.0,29.6356,29.6591,29.5494,29.5964,1428120.0
2017-01-30 10:00:00,37.77,37.81,37.75,37.81,1233303.0,29.5964,29.6278,29.5807,29.6278,1233303.0
2017-01-30 10:30:00,37.8,37.83,37.77,37.77,803593.0,29.6199,29.6434,29.5964,29.5964,803593.0
2017-01-30 11:00:00,37.77,37.83,37.76,37.77,997906.0,29.5964,29.6434,29.5886,29.5964,997906.0
2017-01-30 11:30:00,37.77,37.8,37.74,37.77,537039.0,29.5964,29.6199,29.5729,29.5964,537039.0
2017-01-30 12:00:00,37.77,37.82,37.76,37.8,549402.0,29.5964,29.6356,29.5886,29.6199,549402.0
2017-01-30 12:30:00,37.8,37.81,37.77,37.8,474365.0,29.6199,29.6278,29.5964,29.6199,474365.0
2017-01-30 13:00:00,37.8,37.81,37.76,37.79,281181.0,29.6199,29.6278,29.5886,29.6121,281181.0
2017-01-30 13:30:00,37.78,37.79,37.74,37.77,348243.0,29.6043,29.6121,29.5729,29.5964,348243.0
2017-01-30 14:00:00,37.77,37.78,37.74,37.75,785537.0,29.5964,29.6043,29.5729,29.5807,785537.0
2017-01-30 14:30:00,37.75,37.79,37.75,37.79,499283.0,29.5807,29.6121,29.5807,29.6121,499283.0
2017-01-30 15:00:00,37.79,37.79,37.75,37.77,402628.0,29.6121,29.6121,29.5807,29.5964,402628.0
2017-01-30 15:30:00,37.78,37.86,37.77,37.81,3822948.0,29.6043,29.6669,29.5964,29.6278,3822948.0
2017-01-31 09:30:00,37.82,37.93,37.8,37.88,1723647.0,29.6356,29.7218,29.6199,29.6826,1723647.0
2017-01-31 10:00:00,37.88,37.9,37.81,37.85,1655605.0,29.6826,29.6983,29.6278,29.6591,1655605.0
2017-01-31 10:30:00,37.85,37.9,37.82,37.83,628110.0,29.6591,29.6983,29.6356,29.6434,628110.0
2017-01-31 11:00:00,37.83,37.84,37.74,37.74,1071198.0,29.6434,29.6513,29.5729,29.5729,1071198.0
2017-01-31 11:30:00,37.75,37.8,37.75,37.77,748941.0,29.5807,29.6199,29.5807,29.5964,748941.0
2017-01-31 12:00:00,37.77,37.8,37.76,37.78,549153.0,29.5964,29.6199,29.5886,29.6043,549153.0
2017-01-31 12:30:00,37.78,37.79,37.75,37.76,582154.0,29.6043,29.6121,29.5807,29.5886,582154.0
2017-01-31 13:00:00,37.76,37.78,37.73,37.78,365082.0,29.5886,29.6043,29.5651,29.6043,365082.0
2017-01-31 13:30:00,37.78,37.8,37.71,37.72,559369.0,29.6043,29.6199,29.5494,29.5572,559369.0
2017-01-31 14:00:00,37.71,37.78,37.71,37.76,2035496.0,29.5494,29.6043,29.5494,29.5886,2035496.0
2017-01-31 14:30:00,37.76,37.81,37.75,37.78,2058695.0,29.5886,29.6278,29.5807,29.6043,2058695.0
2017-01-31 15:00:00,37.78,37.84,37.78,37.82,610928.0,29.6043,29.6513,29.6043,29.6356,610928.0
2017-01-31 15:30:00,37.82,37.85,37.76,37.83,2323743.0,29.6356,29.6591,29.5886,29.6434,2323743.0
2017-02-01 09:30:00,38.09,38.1,37.97,38.01,1589178.0,29.8472,29.855,29.7531,29.7845,1589178.0
2017-02-01 10:00:00,38.02,38.02,37.91,37.94,1113414.0,29.7923,29.7923,29.7061,29.7296,1113414.0
2017-02-01 10:30:00,37.95,37.96,37.89,37.9,617797.0,29.7375,29.7453,29.6904,29.6983,617797.0
2017-02-01 11:00:00,37.91,37.95,37.88,37.9,442602.0,29.7061,29.7375,29.6826,29.6983,442602.0
2017-02-01 11:30:00,37.9,37.91,37.85,37.89,514726.0,29.6983,29.7061,29.6591,29.6904,514726.0
2017-02-01 12:00:00,37.9,37.92,37.87,37.9,692350.0,29.6983,29.714,29.6748,29.6983,692350.0
2017-02-01 12:30:00,37.9,37.93,37.9,37.91,415376.0,29.6983,29.7218,29.6983,29.7061,415376.0
2017-02-01 13:00:00,37.91,37.92,37.89,37.91,277974.0,29.7061,29.714,29.6904,29.7061,277974.0
2017-02-01 13:30:00,37.91,37.93,37.85,37.86,531333.0,29.7061,29.7218,29.6591,29.6669,531333.0
2017-02-01 14:00:00,37.86,38.05,37.84,38.01,1341344.0,29.6669,29.8158,29.6513,29.7845,1341344.0
2017-02-01 14:30:00,38.02,38.03,37.94,37.97,789702.0,29.7923,29.8001,29.7296,29.7531,789702.0
2017-02-01 15:00:00,37.97,37.99,37.94,37.98,1733736.0,29.7531,29.7688,29.7296,29.761,1733736.0
2017-02-01 15:30:00,37.98,38.01,37.92,37.92,1060482.0,29.761,29.7845,29.714,29.714,1060482.0
2017-02-02 09:30:00,38.03,38.08,38.0,38.07,1236322.0,29.8001,29.8393,29.7766,29.8315,1236322.0
2017-02-02 10:00:00,38.06,38.07,38.01,38.02,654730.0,29.8237,29.8315,29.7845,29.7923,654730.0
2017-02-02 10:30:00,38.02,38.08,38.0,38.08,740435.0,29.7923,29.8393,29.7766,29.8393,740435.0
2017-02-02 11:00:00,38.08,38.1,38.06,38.08,695316.0,29.8393,29.855,29.8237,29.8393,695316.0
2017-02-02 11:30:00,38.07,38.08,38.0,38.0,635029.0,29.8315,29.8393,29.7766,29.7766,635029.0
2017-02-02 12:00:00,38.01,38.05,37.99,38.05,403615.0,29.7845,29.8158,29.7688,29.8158,403615.0
2017-02-02 12:30:00,38.05,38.1,38.04,38.07,933539.0,29.8158,29.855,29.808,29.8315,933539.0
2017-02-02 13:00:00,38.06,38.08,38.04,38.05,251018.0,29.8237,29.8393,29.808,29.8158,251018.0
2017-02-02 13:30:00,38.05,38.08,38.03,38.07,584701.0,29.8158,29.8393,29.8001,29.8315,584701.0
2017-02-02 14:00:00,38.06,38.07,38.01,38.01,782804.0,29.8237,29.8315,29.7845,29.7845,782804.0
2017-02-02 14:30:00,38.01,38.02,37.98,38.01,687405.0,29.7845,29.7923,29.761,29.7845,687405.0
2017-02-02 15:00:00,38.01,38.06,38.0,38.06,711330.0,29.7845,29.8237,29.7766,29.8237,711330.0
2017-02-02 15:30:00,38.05,38.09,38.05,38.06,2272692.0,29.8158,29.8472,29.8158,29.8237,2272692.0
2017-02-03 09:30:00,38.24,38.24,38.14,38.2,1130473.0,29.9647,29.9647,29.8863,29.9334,1130473.0
2017-02-03 10:00:00,38.2,38.35,38.19,38.31,784892.0,29.9334,30.0509,29.9255,30.0196,784892.0
2017-02-03 10:30:00,38.31,38.36,38.3,38.32,685835.0,30.0196,30.0587,30.0117,30.0274,685835.0
2017-02-03 11:00:00,38.32,38.33,38.26,38.29,471764.0,30.0274,30.0352,29.9804,30.0039,471764.0
2017-02-03 11:30:00,38.29,38.32,38.28,38.31,461680.0,30.0039,30.0274,29.996,30.0196,461680.0
2017-02-03 12:00:00,38.32,38.34,38.3,38.3,565127.0,30.0274,30.0431,30.0117,30.0117,565127.0
2017-02-03 12:30:00,38.3,38.34,38.3,38.34,314201.0,30.0117,30.0431,30.0117,30.0431,314201.0
2017-02-03 13:00:00,38.34,38.35,38.31,38.32,420667.0,30.0431,30.0509,30.0196,30.0274,420667.0
2017-02-03 13:30:00,38.32,38.33,38.25,38.26,371892.0,30.0274,30.0352,29.9725,29.9804,371892.0
2017-02-03 14:00:00,38.26,38.27,38.22,38.25,787232.0,29.9804,29.9882,29.949,29.9725,787232.0
2017-02-03 14:30:00,38.25,38.29,38.24,38.28,539356.0,29.9725,30.0039,29.9647,29.996,539356.0
2017-02-03 15:00:00,38.28,38.31,38.27,38.28,434383.0,29.996,30.0196,29.9882,29.996,434383.0
2017-02-03 15:30:00,38.27,38.29,38.27,38.28,1145452.0,29.9882,30.0039,29.9882,29.996,1145452.0
2017-02-06 09:30:00,38.32,38.32,38.21,38.29,1549046.0,30.0274,30.0274,29.9412,30.0039,1549046.0
2017-02-06 10:00:00,38.29,38.29,38.24,38.26,862607.0,30.0039,30.0039,29.9647,29.9804,862607.0
2017-02-06 10:30:00,38.25,38.26,38.21,38.24,540330.0,29.9725,29.9804,29.9412,29.9647,540330.0
2017-02-06 11:00:00,38.23,38.29,38.22,38.27,396808.0,29.9569,30.0039,29.949,29.9882,396808.0
2017-02-06 11:30:00,38.28,38.28,38.24,38.26,1011800.0,29.996,29.996,29.9647,29.9804,1011800.0
2017-02-06 12:00:00,38.25,38.26,38.23,38.24,302169.0,29.9725,29.9804,29.9569,29.9647,302169.0
2017-02-06 12:30:00,38.23,38.24,38.2,38.2,362553.0,29.9569,29.9647,29.9334,29.9334,362553.0
2017-02-06 13:00:00,38.21,38.21,38.17,38.18,317932.0,29.9412,29.9412,29.9099,29.9177,317932.0
2017-02-06 13:30:00,38.19,38.2,38.16,38.2,1644974.0,29.9255,29.9334,29.902,29.9334,1644974.0
2017-02-06 14:00:00,38.2,38.2,38.17,38.18,379569.0,29.9334,29.9334,29.9099,29.9177,379569.0
2017-02-06 14:30:00,38.18,38.21,38.17,38.19,565364.0,29.9177,29.9412,29.9099,29.9255,565364.0
2017-02-06 15:00:00,38.2,38.22,38.19,38.21,447829.0,29.9334,29.949,29.9255,29.9412,447829.0
2017-02-06 15:30:00,38.22,38.23,38.2,38.2,974660.0,29.949,29.9569,29.9334,29.9334,974660.0
2017-02-07 09:30:00,38.19,38.22,38.13,38.14,807049.0,29.9255,29.949,29.8785,29.8863,807049.0
2017-02-07 10:00:00,38.14,38.17,38.12,38.17,474800.0,29.8863,29.9099,29.8707,29.9099,474800.0
2017-02-07 10:30:00,38.17,38.17,38.11,38.13,1004264.0,29.9099,29.9099,29.8628,29.8785,1004264.0
2017-02-07 11:00:00,38.13,38.15,38.05,38.06,800204.0,29.8785,29.8942,29.8158,29.8237,800204.0
2017-02-07 11:30:00,38.05,38.11,38.05,38.11,588634.0,29.8158,29.8628,29.8158,29.8628,588634.0
2017-02-07 12:00:00,38.1,38.13,38.07,38.08,491530.0,29.855,29.8785,29.8315,29.8393,491530.0
2017-02-07 12:30:00,38.08,38.09,38.02,38.02,777549.0,29.8393,29.8472,29.7923,29.7923,777549.0
2017-02-07 13:00:00,38.02,38.07,38.02,38.05,810311.0,29.7923,29.8315,29.7923,29.8158,810311.0
2017-02-07 13:30:00,38.06,38.08,38.05,38.07,436082.0,29.8237,29.8393,29.8158,29.8315,436082.0
2017-02-07 14:00:00,38.08,38.09,38.02,38.04,653905.0,29.8393,29.8472,29.7923,29.808,653905.0
2017-02-07 14:30:00,38.04,38.07,38.03,38.07,764025.0,29.808,29.8315,29.8001,29.8315,764025.0
2017-02-07 15:00:00,38.07,38.09,38.05,38.07,801543.0,29.8315,29.8472,29.8158,29.8315,801543.0
2017-02-07 15:30:00,38.07,38.07,38.03,38.06,1525736.0,29.8315,29.8315,29.8001,29.8237,1525736.0
2017-02-08 09:30:00,38.15,38.2,38.14,38.18,877959.0,29.8942,29.9334,29.8863,29.9177,877959.0
2017-02-08 10:00:00,38.18,38.24,38.18,38.22,642090.0,29.9177,29.9647,29.9177,29.949,642090.0
2017-02-08 10:30:00,38.22,38.29,38.2,38.29,810800.0,29.949,30.0039,29.9334,30.0039,810800.0
2017-02-08 11:00:00,38.29,38.36,38.28,38.33,681910.0,30.0039,30.0587,29.996,30.0352,681910.0
2017-02-08 11:30:00,38.33,38.35,38.32,38.34,669343.0,30.0352,30.0509,30.0274,30.0431,669343.0
2017-02-08 12:00:00,38.34,38.37,38.33,38.36,338631.0,30.0431,30.0666,30.0352,30.0587,338631.0
2017-02-08 12:30:00,38.35,38.36,38.33,38.34,295641.0,30.0509,30.0587,30.0352,30.0431,295641.0
2017-02-08 13:00:00,38.34,38.34,38.32,38.33,155447.0,30.0431,30.0431,30.0274,30.0352,155447.0
2017-02-08 13:30:00,38.33,38.36,38.32,38.34,561375.0,30.0352,30.0587,30.0274,30.0431,561375.0
2017-02-08 14:00:00,38.34,38.37,38.34,38.36,393791.0,30.0431,30.0666,30.0431,30.0587,393791.0
2017-02-08 14:30:00,38.36,38.4,38.36,38.39,422402.0,30.0587,30.0901,30.0587,30.0822,422402.0
2017-02-08 15:00:00,38.39,38.4,38.36,38.39,505115.0,30.0822,30.0901,30.0587,30.0822,505115.0
2017-02-08 15:30:00,38.39,38.4,38.35,38.36,916367.0,30.0822,30.0901,30.0509,30.0587,916367.0
2017-02-09 09:30:00,38.54,38.59,38.52,38.54,1738734.0,30.1998,30.239,30.1841,30.1998,1738734.0
2017-02-09 10:00:00,38.55,38.56,38.51,38.53,574782.0,30.2076,30.2155,30.1763,30.1919,574782.0
2017-02-09 10:30:00,38.54,38.57,38.5,38.57,1445235.0,30.1998,30.2233,30.1684,30.2233,1445235.0
2017-02-09 11:00:00,38.57,38.62,38.56,38.61,1152027.0,30.2233,30.2625,30.2155,30.2546,1152027.0
2017-02-09 11:30:00,38.62,38.62,38.57,38.57,1059942.0,30.2625,30.2625,30.2233,30.2233,1059942.0
2017-02-09 12:00:00,38.57,38.6,38.55,38.57,973752.0,30.2233,30.2468,30.2076,30.2233,973752.0
2017-02-09 12:30:00,38.56,38.57,38.52,38.54,364345.0,30.2155,30.2233,30.1841,30.1998,364345.0
2017-02-09 13:00:00,38.53,38.56,38.51,38.55,447495.0,30.1919,30.2155,30.1763,30.2076,447495.0
2017-02-09 13:30:00,38.55,38.57,38.52,38.56,322885.0,30.2076,30.2233,30.1841,30.2155,322885.0
2017-02-09 14:00:00,38.55,38.59,38.55,38.58,485397.0,30.2076,30.239,30.2076,30.2311,485397.0
2017-02-09 14:30:00,38.58,38.62,38.57,38.59,532881.0,30.2311,30.2625,30.2233,30.239,532881.0
2017-02-09 15:00:00,38.6,38.61,38.57,38.59,602366.0,30.2468,30.2546,30.2233,30.239,602366.0
2017-02-09 15:30:00,38.59,38.59,38.56,38.57,864877.0,30.239,30.239,30.2155,30.2233,864877.0
2017-02-10 09:30:00,38.64,38.7,38.62,38.65,2471432.0,30.2781,30.3252,30.2625,30.286,2471432.0
2017-02-10 10:00:00,38.65,38.72,38.65,38.72,398346.0,30.286,30.3408,30.286,30.3408,398346.0
2017-02-10 10:30:00,38.71,38.78,38.71,38.77,1068773.0,30.333,30.3878,30.333,30.38,1068773.0
2017-02-10 11:00:00,38.77,38.82,38.75,38.82,891733.0,30.38,30.4192,30.3643,30.4192,891733.0
2017-02-10 11:30:00,38.82,38.86,38.81,38.85,644205.0,30.4192,30.4505,30.4114,30.4427,644205.0
2017-02-10 12:00:00,38.85,38.86,38.83,38.85,502743.0,30.4427,30.4505,30.427,30.4427,502743.0
2017-02-10 12:30:00,38.85,38.86,38.84,38.85,285338.0,30.4427,30.4505,30.4349,30.4427,285338.0
2017-02-10 13:00:00,38.85,38.89,38.83,38.88,393242.0,30.4427,30.474,30.427,30.4662,393242.0
2017-02-10 13:30:00,38.89,38.93,38.88,38.91,403169.0,30.474,30.5054,30.4662,30.4897,403169.0
2017-02-10 14:00:00,38.91,38.92,38.89,38.91,325447.0,30.4897,30.4975,30.474,30.4897,325447.0
2017-02-10 14:30:00,38.91,38.92,38.87,38.88,473700.0,30.4897,30.4975,30.4584,30.4662,473700.0
2017-02-10 15:00:00,38.88,38.9,38.87,38.88,426058.0,30.4662,30.4819,30.4584,30.4662,426058.0
2017-02-10 15:30:00,38.89,38.91,38.88,38.91,731458.0,30.474,30.4897,30.4662,30.4897,731458.0
2017-02-13 09:30:00,38.96,39.03,38.96,39.01,1372895.0,30.5289,30.5837,30.5289,30.5681,1372895.0
2017-02-13 10:00:00,39.01,39.03,38.99,39.01,1195511.0,30.5681,30.5837,30.5524,30.5681,1195511.0
2017-02-13 10:30:00,39.01,39.02,38.98,39.02,593149.0,30.5681,30.5759,30.5446,30.5759,593149.0
2017-02-13 11:00:00,39.02,39.06,39.01,39.05,494720.0,30.5759,30.6073,30.5681,30.5994,494720.0
2017-02-13 11:30:00,39.05,39.05,39.03,39.04,440947.0,30.5994,30.5994,30.5837,30.5916,440947.0
2017-02-13 12:00:00,39.04,39.05,39.03,39.04,446080.0,30.5916,30.5994,30.5837,30.5916,446080.0
2017-02-13 12:30:00,39.04,39.07,39.03,39.06,418417.0,30.5916,30.6151,30.5837,30.6073,418417.0
2017-02-13 13:00:00,39.07,39.11,39.06,39.11,364595.0,30.6151,30.6464,30.6073,30.6464,364595.0
2017-02-13 13:30:00,39.11,39.13,39.1,39.11,397854.0,30.6464,30.6621,30.6386,30.6464,397854.0
2017-02-13 14:00:00,39.11,39.13,39.09,39.12,484169.0,30.6464,30.6621,30.6308,30.6543,484169.0
2017-02-13 14:30:00,39.12,39.12,39.07,39.09,496068.0,30.6543,30.6543,30.6151,30.6308,496068.0
2017-02-13 15:00:00,39.09,39.1,39.08,39.08,341622.0,30.6308,30.6386,30.6229,30.6229,341622.0
2017-02-13 15:30:00,39.08,39.12,39.06,39.07,1229613.0,30.6229,30.6543,30.6073,30.6151,1229613.0
2017-02-14 09:30:00,39.04,39.07,39.01,39.04,856761.0,30.5916,30.6151,30.5681,30.5916,856761.0
2017-02-14 10:00:00,39.04,39.04,38.9,38.91,1068796.0,30.5916,30.5916,30.4819,30.4897,1068796.0
2017-02-14 10:30:00,38.91,38.92,38.78,38.82,563557.0,30.4897,30.4975,30.3878,30.4192,563557.0
2017-02-14 11:00:00,38.82,38.89,38.78,38.88,2591447.0,30.4192,30.474,30.3878,30.4662,2591447.0
2017-02-14 11:30:00,38.88,38.94,38.86,38.92,610899.0,30.4662,30.5132,30.4505,30.4975,610899.0
2017-02-14 12:00:00,38.92,38.92,38.88,38.9,546247.0,30.4975,30.4975,30.4662,30.4819,546247.0
2017-02-14 12:30:00,38.91,39.02,38.9,39.02,461504.0,30.4897,30.5759,30.4819,30.5759,461504.0
2017-02-14 13:00:00,39.02,39.07,39.01,39.07,566473.0,30.5759,30.6151,30.5681,30.6151,566473.0
2017-02-14 13:30:00,39.07,39.09,39.06,39.09,720114.0,30.6151,30.6308,30.6073,30.6308,720114.0
2017-02-14 14:00:00,39.09,39.12,39.08,39.11,1190788.0,30.6308,30.6543,30.6229,30.6464,1190788.0
2017-02-14 14:30:00,39.12,39.12,39.07,39.08,773820.0,30.6543,30.6543,30.6151,30.6229,773820.0
2017-02-14 15:00:00,39.08,39.1,39.07,39.09,874438.0,30.6229,30.6386,30.6151,30.6308,874438.0
2017-02-14 15:30:00,39.09,39.13,39.08,39.11,834000.0,30.6308,30.6621,30.6229,30.6464,834000.0
2017-02-15 09:30:00,39.13,39.18,39.1,39.15,1474314.0,30.6621,30.7013,30.6386,30.6778,1474314.0
2017-02-15 10:00:00,39.16,39.23,39.15,39.22,912380.0,30.6856,30.7405,30.6778,30.7326,912380.0
2017-02-15 10:30:00,39.22,39.28,39.2,39.27,741473.0,30.7326,30.7796,30.717,30.7718,741473.0
2017-02-15 11:00:00,39.27,39.32,39.27,39.32,588743.0,30.7718,30.811,30.7718,30.811,588743.0
2017-02-15 11:30:00,39.32,39.33,39.27,39.32,562014.0,30.811,30.8188,30.7718,30.811,562014.0
2017-02-15 12:00:00,39.32,39.35,39.3,39.34,677515.0,30.811,30.8345,30.7953,30.8267,677515.0
2017-02-15 12:30:00,39.34,39.35,39.32,39.33,569333.0,30.8267,30.8345,30.811,30.8188,569333.0
2017-02-15 13:00:00,39.34,39.34,39.31,39.34,463501.0,30.8267,30.8267,30.8032,30.8267,463501.0
2017-02-15 13:30:00,39.34,39.36,39.31,39.34,542845.0,30.8267,30.8423,30.8032,30.8267,542845.0
2017-02-15 14:00:00,39.35,39.38,39.33,39.38,804244.0,30.8345,30.858,30.8188,30.858,804244.0
2017-02-15 14:30:00,39.38,39.4,39.36,39.4,686544.0,30.858,30.8737,30.8423,30.8737,686544.0
2017-02-15 15:00:00,39.4,39.42,39.38,39.4,616917.0,30.8737,30.8893,30.858,30.8737,616917.0
2017-02-15 15:30:00,39.4,39.43,39.39,39.41,1668575.0,30.8737,30.8972,30.8658,30.8815,1668575.0
2017-02-16 09:30:00,39.46,39.49,39.39,39.43,1389294.0,30.9207,30.9442,30.8658,30.8972,1389294.0
2017-02-16 10:00:00,39.43,39.44,39.4,39.42,1176398.0,30.8972,30.905,30.8737,30.8893,1176398.0
2017-02-16 10:30:00,39.42,39.45,39.32,39.35,666902.0,30.8893,30.9129,30.811,30.8345,666902.0
2017-02-16 11:00:00,39.35,39.38,39.28,39.32,939036.0,30.8345,30.858,30.7796,30.811,939036.0
2017-02-16 11:30:00,39.32,39.33,39.28,39.32,541977.0,30.811,30.8188,30.7796,30.811,541977.0
2017-02-16 12:00:00,39.32,39.32,39.28,39.3,357877.0,30.811,30.811,30.7796,30.7953,357877.0
2017-02-16 12:30:00,39.3,39.38,39.3,39.34,783749.0,30.7953,30.858,30.7953,30.8267,783749.0
2017-02-16 13:00:00,39.35,39.35,39.31,39.33,617628.0,30.8345,30.8345,30.8032,30.8188,617628.0
2017-02-16 13:30:00,39.33,39.33,39.29,39.3,338785.0,30.8188,30.8188,30.7875,30.7953,338785.0
2017-02-16 14:00:00,39.3,39.32,39.27,39.29,683549.0,30.7953,30.811,30.7718,30.7875,683549.0
2017-02-16 14:30:00,39.29,39.3,39.27,39.29,452339.0,30.7875,30.7953,30.7718,30.7875,452339.0
2017-02-16 15:00:00,39.29,39.31,39.27,39.28,466054.0,30.7875,30.8032,30.7718,30.7796,466054.0
2017-02-16 15:30:00,39.28,39.3,39.27,39.29,1087880.0,30.7796,30.7953,30.7718,30.7875,1087880.0
2017-02-17 09:30:00,39.0,39.06,38.98,39.0,1662084.0,30.5602,30.6073,30.5446,30.5602,1662084.0
2017-02-17 10:00:00,39.0,39.02,38.98,39.01,695118.0,30.5602,30.5759,30.5446,30.5681,695118.0
2017-02-17 10:30:00,39.01,39.03,38.99,39.0,402488.0,30.5681,30.5837,30.5524,30.5602,402488.0
2017-02-17 11:00:00,39.0,39.05,38.98,39.0,736904.0,30.5602,30.5994,30.5446,30.5602,736904.0
2017-02-17 11:30:00,39.0,39.06,39.0,39.04,402084.0,30.5602,30.6073,30.5602,30.5916,402084.0
2017-02-17 12:00:00,39.04,39.07,39.02,39.06,260223.0,30.5916,30.6151,30.5759,30.6073,260223.0
2017-02-17 12:30:00,39.06,39.07,39.04,39.07,609216.0,30.6073,30.6151,30.5916,30.6151,609216.0
2017-02-17 13:00:00,39.06,39.07,39.03,39.04,260042.0,30.6073,30.6151,30.5837,30.5916,260042.0
2017-02-17 13:30:00,39.04,39.06,39.04,39.05,334382.0,30.5916,30.6073,30.5916,30.5994,334382.0
2017-02-17 14:00:00,39.05,39.06,39.03,39.06,420781.0,30.5994,30.6073,30.5837,30.6073,420781.0
2017-02-17 14:30:00,39.05,39.09,39.05,39.08,467652.0,30.5994,30.6308,30.5994,30.6229,467652.0
2017-02-17 15:00:00,39.07,39.11,39.07,39.09,783349.0,30.6151,30.6464,30.6151,30.6308,783349.0
2017-02-17 15:30:00,39.1,39.16,39.08,39.15,1227424.0,30.6386,30.6856,30.6229,30.6778,1227424.0
2017-02-21 09:30:00,39.38,39.4,39.33,39.36,911268.0,30.858,30.8737,30.8188,30.8423,911268.0
2017-02-21 10:00:00,39.37,39.38,39.35,39.37,1047277.0,30.8502,30.858,30.8345,30.8502,1047277.0
2017-02-21 10:30:00,39.37,39.41,39.36,39.38,572084.0,30.8502,30.8815,30.8423,30.858,572084.0
2017-02-21 11:00:00,39.39,39.42,39.38,39.39,329025.0,30.8658,30.8893,30.858,30.8658,329025.0
2017-02-21 11:30:00,39.39,39.4,39.36,39.4,344994.0,30.8658,30.8737,30.8423,30.8737,344994.0
2017-02-21 12:00:00,39.4,39.43,39.4,39.41,223937.0,30.8737,30.8972,30.8737,30.8815,223937.0
2017-02-21 12:30:00,39.42,39.43,39.4,39.41,294981.0,30.8893,30.8972,30.8737,30.8815,294981.0
2017-02-21 13:00:00,39.41,39.42,39.4,39.41,158471.0,30.8815,30.8893,30.8737,30.8815,158471.0
2017-02-21 13:30:00,39.4,39.41,39.37,39.39,253359.0,30.8737,30.8815,30.8502,30.8658,253359.0
2017-02-21 14:00:00,39.39,39.47,39.39,39.46,500207.0,30.8658,30.9285,30.8658,30.9207,500207.0
2017-02-21 14:30:00,39.45,39.5,39.45,39.5,370569.0,30.9129,30.952,30.9129,30.952,370569.0
2017-02-21 15:00:00,39.5,39.51,39.48,39.48,609450.0,30.952,30.9599,30.9364,30.9364,609450.0
2017-02-21 15:30:00,39.48,39.52,39.48,39.5,929388.0,30.9364,30.9677,30.9364,30.952,929388.0
2017-02-22 09:30:00,39.48,39.52,39.44,39.46,709537.0,30.9364,30.9677,30.905,30.9207,709537.0
2017-02-22 10:00:00,39.46,39.5,39.45,39.48,650211.0,30.9207,30.952,30.9129,30.9364,650211.0
2017-02-22 10:30:00,39.49,39.53,39.48,39.51,836188.0,30.9442,30.9755,30.9364,30.9599,836188.0
2017-02-22 11:00:00,39.5,39.51,39.46,39.49,419092.0,30.952,30.9599,30.9207,30.9442,419092.0
2017-02-22 11:30:00,39.49,39.49,39.44,39.47,409982.0,30.9442,30.9442,30.905,30.9285,409982.0
2017-02-22 12:00:00,39.46,39.48,39.46,39.47,302464.0,30.9207,30.9364,30.9207,30.9285,302464.0
2017-02-22 12:30:00,39.47,39.5,39.46,39.48,308099.0,30.9285,30.952,30.9207,30.9364,308099.0
2017-02-22 13:00:00,39.48,39.5,39.48,39.5,342976.0,30.9364,30.952,30.9364,30.952,342976.0
2017-02-22 13:30:00,39.49,39.5,39.47,39.48,436997.0,30.9442,30.952,30.9285,30.9364,436997.0
2017-02-22 14:00:00,39.48,39.57,39.44,39.56,650569.0,30.9364,31.0069,30.905,30.9991,650569.0
2017-02-22 14:30:00,39.57,39.58,39.53,39.55,361622.0,31.0069,31.0147,30.9755,30.9912,361622.0
2017-02-22 15:00:00,39.55,39.57,39.54,39.57,282685.0,30.9912,31.0069,30.9834,31.0069,282685.0
2017-02-22 15:30:00,39.57,39.6,39.56,39.59,829810.0,31.0069,31.0304,30.9991,31.0226,829810.0
2017-02-23 09:30:00,39.77,39.78,39.72,39.73,4710947.0,31.1636,31.1714,31.1244,31.1323,4710947.0
2017-02-23 10:00:00,39.73,39.75,39.64,39.65,1236809.0,31.1323,31.1479,31.0617,31.0696,1236809.0
2017-02-23 10:30:00,39.65,39.69,39.61,39.64,657028.0,31.0696,31.1009,31.0382,31.0617,657028.0
2017-02-23 11:00:00,39.65,39.67,39.57,39.61,2252646.0,31.0696,31.0852,31.0069,31.0382,2252646.0
2017-02-23 11:30:00,39.6,39.66,39.6,39.62,576360.0,31.0304,31.0774,31.0304,31.0461,576360.0
2017-02-23 12:00:00,39.62,39.67,39.6,39.65,710304.0,31.0461,31.0852,31.0304,31.0696,710304.0
2017-02-23 12:30:00,39.65,39.68,39.61,39.62,475709.0,31.0696,31.0931,31.0382,31.0461,475709.0
2017-02-23 13:00:00,39.62,39.64,39.58,39.59,550869.0,31.0461,31.0617,31.0147,31.0226,550869.0
2017-02-23 13:30:00,39.59,39.62,39.56,39.61,498186.0,31.0226,31.0461,30.9991,31.0382,498186.0
2017-02-23 14:00:00,39.62,39.64,39.6,39.64,415951.0,31.0461,31.0617,31.0304,31.0617,415951.0
2017-02-23 14:30:00,39.64,39.67,39.61,39.65,426106.0,31.0617,31.0852,31.0382,31.0696,426106.0
2017-02-23 15:00:00,39.65,39.67,39.63,39.63,1254019.0,31.0696,31.0852,31.0539,31.0539,1254019.0
2017-02-23 15:30:00,39.64,39.64,39.59,39.59,1273785.0,31.0617,31.0617,31.0226,31.0226,1273785.0
2017-02-24 09:30:00,39.19,39.22,39.13,39.22,1204327.0,30.7091,30.7326,30.6621,30.7326,1204327.0
2017-02-24 10:00:00,39.22,39.23,39.15,39.19,702784.0,30.7326,30.7405,30.6778,30.7091,702784.0
2017-02-24 10:30:00,39.19,39.24,39.16,39.24,612533.0,30.7091,30.7483,30.6856,30.7483,612533.0
2017-02-24 11:00:00,39.23,39.25,39.21,39.22,1422751.0,30.7405,30.7561,30.7248,30.7326,1422751.0
2017-02-24 11:30:00,39.23,39.23,39.17,39.18,303966.0,30.7405,30.7405,30.6934,30.7013,303966.0
2017-02-24 12:00:00,39.18,39.27,39.18,39.26,392839.0,30.7013,30.7718,30.7013,30.764,392839.0
2017-02-24 12:30:00,39.25,39.26,39.18,39.18,884016.0,30.7561,30.764,30.7013,30.7013,884016.0
2017-02-24 13:00:00,39.19,39.2,39.14,39.16,584780.0,30.7091,30.717,30.6699,30.6856,584780.0
2017-02-24 13:30:00,39.16,39.18,39.15,39.18,323462.0,30.6856,30.7013,30.6778,30.7013,323462.0
2017-02-24 14:00:00,39.18,39.19,39.15,39.17,509178.0,30.7013,30.7091,30.6778,30.6934,509178.0
2017-02-24 14:30:00,39.17,39.18,39.14,39.15,934139.0,30.6934,30.7013,30.6699,30.6778,934139.0
2017-02-24 15:00:00,39.15,39.16,39.13,39.15,1262734.0,30.6778,30.6856,30.6621,30.6778,1262734.0
2017-02-24 15:30:00,39.16,39.2,39.15,39.18,1423724.0,30.6856,30.717,30.6778,30.7013,1423724.0
2017-02-27 09:30:00,39.1,39.15,39.05,39.13,917385.0,30.6386,30.6778,30.5994,30.6621,917385.0
2017-02-27 10:00:00,39.13,39.15,39.08,39.14,697334.0,30.6621,30.6778,30.6229,30.6699,697334.0
2017-02-27 10:30:00,39.15,39.16,39.12,39.15,791404.0,30.6778,30.6856,30.6543,30.6778,791404.0
2017-02-27 11:00:00,39.15,39.17,39.12,39.14,1123849.0,30.6778,30.6934,30.6543,30.6699,1123849.0
2017-02-27 11:30:00,39.13,39.14,39.09,39.1,297485.0,30.6621,30.6699,30.6308,30.6386,297485.0
2017-02-27 12:00:00,39.09,39.11,39.09,39.11,491037.0,30.6308,30.6464,30.6308,30.6464,491037.0
2017-02-27 12:30:00,39.11,39.12,39.06,39.07,376815.0,30.6464,30.6543,30.6073,30.6151,376815.0
2017-02-27 13:00:00,39.07,39.07,39.04,39.05,368464.0,30.6151,30.6151,30.5916,30.5994,368464.0
2017-02-27 13:30:00,39.05,39.06,39.01,39.02,368282.0,30.5994,30.6073,30.5681,30.5759,368282.0
2017-02-27 14:00:00,39.02,39.04,38.98,39.01,732811.0,30.5759,30.5916,30.5446,30.5681,732811.0
2017-02-27 14:30:00,39.02,39.02,38.99,39.01,401274.0,30.5759,30.5759,30.5524,30.5681,401274.0
2017-02-27 15:00:00,39.02,39.06,39.01,39.04,538787.0,30.5759,30.6073,30.5681,30.5916,538787.0
2017-02-27 15:30:00,39.05,39.05,39.0,39.04,934267.0,30.5994,30.5994,30.5602,30.5916,934267.0
2017-02-28 09:30:00,38.99,39.0,38.89,38.89,1374467.0,30.5524,30.5602,30.474,30.474,1374467.0
2017-02-28 10:00:00,38.9,38.94,38.88,38.89,706437.0,30.4819,30.5132,30.4662,30.474,706437.0
2017-02-28 10:30:00,38.89,38.89,38.82,38.89,900504.0,30.474,30.474,30.4192,30.474,900504.0
2017-02-28 11:00:00,38.88,38.89,38.82,38.83,737363.0,30.4662,30.474,30.4192,30.427,737363.0
2017-02-28 11:30:00,38.82,38.85,38.82,38.84,294173.0,30.4192,30.4427,30.4192,30.4349,294173.0
2017-02-28 12:00:00,38.83,38.84,38.73,38.75,443288.0,30.427,30.4349,30.3487,30.3643,443288.0
2017-02-28 12:30:00,38.76,38.79,38.75,38.77,499396.0,30.3722,30.3957,30.3643,30.38,499396.0
2017-02-28 13:00:00,38.77,38.81,38.77,38.79,541449.0,30.38,30.4114,30.38,30.3957,541449.0
2017-02-28 13:30:00,38.8,38.84,38.79,38.84,377628.0,30.4035,30.4349,30.3957,30.4349,377628.0
2017-02-28 14:00:00,38.84,38.85,38.79,38.84,694215.0,30.4349,30.4427,30.3957,30.4349,694215.0
2017-02-28 14:30:00,38.85,38.87,38.82,38.86,589069.0,30.4427,30.4584,30.4192,30.4505,589069.0
2017-02-28 15:00:00,38.86,38.86,38.76,38.77,755957.0,30.4505,30.4505,30.3722,30.38,755957.0
2017-02-28 15:30:00,38.77,38.77,38.69,38.7,3250250.0,30.38,30.38,30.3173,30.3252,3250250.0
2017-03-01 09:30:00,39.03,39.12,39.0,39.09,2590047.0,30.5837,30.6543,30.5602,30.6308,2590047.0
2017-03-01 10:00:00,39.09,39.14,39.05,39.1,1367945.0,30.6308,30.6699,30.5994,30.6386,1367945.0
2017-03-01 10:30:00,39.1,39.18,39.05,39.17,802946.0,30.6386,30.7013,30.5994,30.6934,802946.0
2017-03-01 11:00:00,39.18,39.21,39.12,39.16,1198395.0,30.7013,30.7248,30.6543,30.6856,1198395.0
2017-03-01 11:30:00,39.15,39.27,39.15,39.23,867484.0,30.6778,30.7718,30.6778,30.7405,867484.0
2017-03-01 12:00:00,39.24,39.33,39.23,39.3,864538.0,30.7483,30.8188,30.7405,30.7953,864538.0
2017-03-01 12:30:00,39.3,39.31,39.26,39.28,495915.0,30.7953,30.8032,30.764,30.7796,495915.0
2017-03-01 13:00:00,39.29,39.3,39.21,39.26,500472.0,30.7875,30.7953,30.7248,30.764,500472.0
2017-03-01 13:30:00,39.26,39.31,39.25,39.3,810412.0,30.764,30.8032,30.7561,30.7953,810412.0
2017-03-01 14:00:00,39.29,39.33,39.26,39.31,876157.0,30.7875,30.8188,30.764,30.8032,876157.0
2017-03-01 14:30:00,39.3,39.33,39.26,39.33,915220.0,30.7953,30.8188,30.764,30.8188,915220.0
2017-03-01 15:00:00,39.33,39.33,39.27,39.28,657961.0,30.8188,30.8188,30.7718,30.7796,657961.0
2017-03-01 15:30:00,39.28,39.33,39.25,39.3,1699460.0,30.7796,30.8188,30.7561,30.7953,1699460.0
2017-03-02 09:30:00,38.86,38.89,38.78,38.81,3518233.0,30.4505,30.474,30.3878,30.4114,3518233.0
2017-03-02 10:00:00,38.8,38.84,38.75,38.75,1026855.0,30.4035,30.4349,30.3643,30.3643,1026855.0
2017-03-02 10:30:00,38.76,38.78,38.72,38.74,935792.0,30.3722,30.3878,30.3408,30.3565,935792.0
2017-03-02 11:00:00,38.74,38.76,38.7,38.73,996459.0,30.3565,30.3722,30.3252,30.3487,996459.0
2017-03-02 11:30:00,38.73,38.74,38.69,38.72,1109688.0,30.3487,30.3565,30.3173,30.3408,1109688.0
2017-03-02 12:00:00,38.72,38.73,38.67,38.69,909206.0,30.3408,30.3487,30.3017,30.3173,909206.0
2017-03-02 12:30:00,38.69,38.72,38.65,38.67,784120.0,30.3173,30.3408,30.286,30.3017,784120.0
2017-03-02 13:00:00,38.67,38.69,38.64,38.66,770057.0,30.3017,30.3173,30.2781,30.2938,770057.0
2017-03-02 13:30:00,38.66,38.67,38.62,38.66,487117.0,30.2938,30.3017,30.2625,30.2938,487117.0
2017-03-02 14:00:00,38.66,38.67,38.63,38.65,416486.0,30.2938,30.3017,30.2703,30.286,416486.0
2017-03-02 14:30:00,38.64,38.67,38.64,38.66,513556.0,30.2781,30.3017,30.2781,30.2938,513556.0
2017-03-02 15:00:00,38.66,38.67,38.61,38.64,649288.0,30.2938,30.3017,30.2546,30.2781,649288.0
2017-03-02 15:30:00,38.64,38.65,38.59,38.61,1191004.0,30.2781,30.286,30.239,30.2546,1191004.0
2017-03-03 09:30:00,38.81,38.89,38.77,38.79,1124865.0,30.4114,30.474,30.38,30.3957,1124865.0
2017-03-03 10:00:00,38.79,38.81,38.73,38.74,1502392.0,30.3957,30.4114,30.3487,30.3565,1502392.0
2017-03-03 10:30:00,38.75,38.82,38.72,38.81,645849.0,30.3643,30.4192,30.3408,30.4114,645849.0
2017-03-03 11:00:00,38.8,38.82,38.76,38.77,467909.0,30.4035,30.4192,30.3722,30.38,467909.0
2017-03-03 11:30:00,38.77,38.82,38.77,38.81,417872.0,30.38,30.4192,30.38,30.4114,417872.0
2017-03-03 12:00:00,38.81,38.82,38.75,38.79,909478.0,30.4114,30.4192,30.3643,30.3957,909478.0
2017-03-03 12:30:00,38.8,38.83,38.79,38.82,261423.0,30.4035,30.427,30.3957,30.4192,261423.0
2017-03-03 13:00:00,38.81,38.87,38.73,38.82,1475957.0,30.4114,30.4584,30.3487,30.4192,1475957.0
2017-03-03 13:30:00,38.83,38.93,38.79,38.93,402949.0,30.427,30.5054,30.3957,30.5054,402949.0
2017-03-03 14:00:00,38.93,38.99,38.92,38.96,647330.0,30.5054,30.5524,30.4975,30.5289,647330.0
2017-03-03 14:30:00,38.96,38.98,38.95,38.97,381748.0,30.5289,30.5446,30.5211,30.5367,381748.0
2017-03-03 15:00:00,38.97,38.98,38.93,38.96,501274.0,30.5367,30.5446,30.5054,30.5289,501274.0
2017-03-03 15:30:00,38.96,38.98,38.93,38.96,963652.0,30.5289,30.5446,30.5054,30.5289,963652.0
2017-03-06 09:30:00,39.03,39.05,38.91,38.97,1132219.0,30.5837,30.5994,30.4897,30.5367,1132219.0
2017-03-06 10:00:00,38.97,39.0,38.91,38.93,837656.0,30.5367,30.5602,30.4897,30.5054,837656.0
2017-03-06 10:30:00,38.93,38.95,38.9,38.91,637772.0,30.5054,30.5211,30.4819,30.4897,637772.0
2017-03-06 11:00:00,38.91,38.94,38.89,38.92,424778.0,30.4897,30.5132,30.474,30.4975,424778.0
2017-03-06 11:30:00,38.92,38.95,38.88,38.9,798680.0,30.4975,30.5211,30.4662,30.4819,798680.0
2017-03-06 12:00:00,38.9,38.95,38.9,38.95,420929.0,30.4819,30.5211,30.4819,30.5211,420929.0
2017-03-06 12:30:00,38.95,38.97,38.93,38.95,468544.0,30.5211,30.5367,30.5054,30.5211,468544.0
2017-03-06 13:00:00,38.96,39.0,38.95,39.0,216337.0,30.5289,30.5602,30.5211,30.5602,216337.0
2017-03-06 13:30:00,39.0,39.02,38.98,38.99,589358.0,30.5602,30.5759,30.5446,30.5524,589358.0
2017-03-06 14:00:00,38.98,39.0,38.97,38.98,382214.0,30.5446,30.5602,30.5367,30.5446,382214.0
2017-03-06 14:30:00,38.98,38.99,38.97,38.99,696184.0,30.5446,30.5524,30.5367,30.5524,696184.0
2017-03-06 15:00:00,38.99,39.0,38.98,38.98,486907.0,30.5524,30.5602,30.5446,30.5446,486907.0
2017-03-06 15:30:00,38.98,39.02,38.97,39.0,857146.0,30.5446,30.5759,30.5367,30.5602,857146.0
2017-03-07 09:30:00,39.11,39.13,38.98,39.01,1111976.0,30.6464,30.6621,30.5446,30.5681,1111976.0
2017-03-07 10:00:00,39.0,39.06,38.98,39.05,654690.0,30.5602,30.6073,30.5446,30.5994,654690.0
2017-03-07 10:30:00,39.05,39.08,39.04,39.07,782241.0,30.5994,30.6229,30.5916,30.6151,782241.0
2017-03-07 11:00:00,39.07,39.09,39.04,39.05,712214.0,30.6151,30.6308,30.5916,30.5994,712214.0
2017-03-07 11:30:00,39.05,39.11,39.04,39.1,1893583.0,30.5994,30.6464,30.5916,30.6386,1893583.0
2017-03-07 12:00:00,39.09,39.12,39.08,39.1,580690.0,30.6308,30.6543,30.6229,30.6386,580690.0
2017-03-07 12:30:00,39.1,39.13,39.08,39.13,532215.0,30.6386,30.6621,30.6229,30.6621,532215.0
2017-03-07 13:00:00,39.12,39.14,39.1,39.11,2037688.0,30.6543,30.6699,30.6386,30.6464,2037688.0
2017-03-07 13:30:00,39.11,39.11,39.05,39.05,898005.0,30.6464,30.6464,30.5994,30.5994,898005.0
2017-03-07 14:00:00,39.05,39.09,39.05,39.09,1160016.0,30.5994,30.6308,30.5994,30.6308,1160016.0
2017-03-07 14:30:00,39.09,39.1,39.06,39.08,1667436.0,30.6308,30.6386,30.6073,30.6229,1667436.0
2017-03-07 15:00:00,39.09,39.09,39.04,39.04,741146.0,30.6308,30.6308,30.5916,30.5916,741146.0
2017-03-07 15:30:00,39.05,39.06,38.98,39.04,1728546.0,30.5994,30.6073,30.5446,30.5916,1728546.0
2017-03-08 09:30:00,38.91,38.94,38.86,38.91,1249982.0,30.4897,30.5132,30.4505,30.4897,1249982.0
2017-03-08 10:00:00,38.92,38.93,38.86,38.9,2120577.0,30.4975,30.5054,30.4505,30.4819,2120577.0
2017-03-08 10:30:00,38.9,38.91,38.84,38.87,752749.0,30.4819,30.4897,30.4349,30.4584,752749.0
2017-03-08 11:00:00,38.87,38.88,38.81,38.82,997333.0,30.4584,30.4662,30.4114,30.4192,997333.0
2017-03-08 11:30:00,38.81,38.82,38.74,38.77,771724.0,30.4114,30.4192,30.3565,30.38,771724.0
2017-03-08 12:00:00,38.77,38.77,38.72,38.75,724700.0,30.38,30.38,30.3408,30.3643,724700.0
2017-03-08 12:30:00,38.75,38.77,38.71,38.71,580392.0,30.3643,30.38,30.333,30.333,580392.0
2017-03-08 13:00:00,38.71,38.79,38.69,38.77,1712117.0,30.333,30.3957,30.3173,30.38,1712117.0
2017-03-08 13:30:00,38.78,38.8,38.77,38.79,945636.0,30.3878,30.4035,30.38,30.3957,945636.0
2017-03-08 14:00:00,38.8,38.8,38.68,38.7,559947.0,30.4035,30.4035,30.3095,30.3252,559947.0
2017-03-08 14:30:00,38.69,38.74,38.68,38.73,502281.0,30.3173,30.3565,30.3095,30.3487,502281.0
2017-03-08 15:00:00,38.74,38.76,38.72,38.74,1137364.0,30.3565,30.3722,30.3408,30.3565,1137364.0
2017-03-08 15:30:00,38.74,38.82,38.61,38.64,3212825.0,30.3565,30.4192,30.2546,30.2781,3212825.0
2017-03-09 09:30:00,38.43,38.46,38.34,38.41,2162030.0,30.1136,30.1371,30.0431,30.0979,2162030.0
2017-03-09 10:00:00,38.41,38.47,38.35,38.36,1263685.0,30.0979,30.1449,30.0509,30.0587,1263685.0
2017-03-09 10:30:00,38.36,38.36,38.29,38.32,889083.0,30.0587,30.0587,30.0039,30.0274,889083.0
2017-03-09 11:00:00,38.33,38.35,38.27,38.29,1016212.0,30.0352,30.0509,29.9882,30.0039,1016212.0
2017-03-09 11:30:00,38.3,38.37,38.29,38.33,1333936.0,30.0117,30.0666,30.0039,30.0352,1333936.0
2017-03-09 12:00:00,38.32,38.34,38.29,38.29,380775.0,30.0274,30.0431,30.0039,30.0039,380775.0
2017-03-09 12:30:00,38.3,38.31,38.29,38.31,275829.0,30.0117,30.0196,30.0039,30.0196,275829.0
2017-03-09 13:00:00,38.3,38.32,38.27,38.27,338617.0,30.0117,30.0274,29.9882,29.9882,338617.0
2017-03-09 13:30:00,38.27,38.28,38.21,38.22,462239.0,29.9882,29.996,29.9412,29.949,462239.0
2017-03-09 14:00:00,38.22,38.23,38.12,38.16,857283.0,29.949,29.9569,29.8707,29.902,857283.0
2017-03-09 14:30:00,38.16,38.19,38.14,38.19,755806.0,29.902,29.9255,29.8863,29.9255,755806.0
2017-03-09 15:00:00,38.19,38.27,38.18,38.27,557442.0,29.9255,29.9882,29.9177,29.9882,557442.0
2017-03-09 15:30:00,38.26,38.34,38.26,38.34,1489400.0,29.9804,30.0431,29.9804,30.0431,1489400.0
2017-03-10 09:30:00,38.57,38.6,38.49,38.6,4421457.0,30.2233,30.2468,30.1606,30.2468,4421457.0
2017-03-10 10:00:00,38.6,38.63,38.54,38.58,896675.0,30.2468,30.2703,30.1998,30.2311,896675.0
2017-03-10 10:30:00,38.58,38.6,38.53,38.53,966619.0,30.2311,30.2468,30.1919,30.1919,966619.0
2017-03-10 11:00:00,38.53,38.54,38.46,38.5,796325.0,30.1919,30.1998,30.1371,30.1684,796325.0
2017-03-10 11:30:00,38.5,38.52,38.49,38.51,2033256.0,30.1684,30.1841,30.1606,30.1763,2033256.0
2017-03-10 12:00:00,38.5,38.56,38.49,38.55,436705.0,30.1684,30.2155,30.1606,30.2076,436705.0
2017-03-10 12:30:00,38.56,38.56,38.49,38.52,665396.0,30.2155,30.2155,30.1606,30.1841,665396.0
2017-03-10 13:00:00,38.52,38.53,38.48,38.51,573787.0,30.1841,30.1919,30.1528,30.1763,573787.0
2017-03-10 13:30:00,38.51,38.56,38.49,38.55,1123454.0,30.1763,30.2155,30.1606,30.2076,1123454.0
2017-03-10 14:00:00,38.55,38.59,38.53,38.58,620688.0,30.2076,30.239,30.1919,30.2311,620688.0
2017-03-10 14:30:00,38.58,38.6,38.56,38.58,405828.0,30.2311,30.2468,30.2155,30.2311,405828.0
2017-03-10 15:00:00,38.58,38.63,38.57,38.62,507646.0,30.2311,30.2703,30.2233,30.2625,507646.0
2017-03-10 15:30:00,38.63,38.65,38.59,38.64,1174369.0,30.2703,30.286,30.239,30.2781,1174369.0
2017-03-13 09:30:00,39.03,39.09,39.0,39.0,1188719.0,30.5837,30.6308,30.5602,30.5602,1188719.0
2017-03-13 10:00:00,39.0,39.03,38.98,39.0,1030821.0,30.5602,30.5837,30.5446,30.5602,1030821.0
2017-03-13 10:30:00,39.0,39.02,38.97,39.0,873319.0,30.5602,30.5759,30.5367,30.5602,873319.0
2017-03-13 11:00:00,39.01,39.02,38.99,38.99,469139.0,30.5681,30.5759,30.5524,30.5524,469139.0
2017-03-13 11:30:00,39.0,39.07,38.98,39.07,453934.0,30.5602,30.6151,30.5446,30.6151,453934.0
2017-03-13 12:00:00,39.07,39.08,39.04,39.07,447639.0,30.6151,30.6229,30.5916,30.6151,447639.0
2017-03-13 12:30:00,39.07,39.11,39.07,39.1,236134.0,30.6151,30.6464,30.6151,30.6386,236134.0
2017-03-13 13:00:00,39.11,39.13,39.1,39.12,325474.0,30.6464,30.6621,30.6386,30.6543,325474.0
2017-03-13 13:30:00,39.12,39.15,39.11,39.15,788054.0,30.6543,30.6778,30.6464,30.6778,788054.0
2017-03-13 14:00:00,39.14,39.15,39.09,39.13,450818.0,30.6699,30.6778,30.6308,30.6621,450818.0
2017-03-13 14:30:00,39.14,39.18,39.13,39.17,487971.0,30.6699,30.7013,30.6621,30.6934,487971.0
2017-03-13 15:00:00,39.18,39.18,39.14,39.16,793572.0,30.7013,30.7013,30.6699,30.6856,793572.0
2017-03-13 15:30:00,39.17,39.17,39.11,39.13,1690617.0,30.6934,30.6934,30.6464,30.6621,1690617.0
2017-03-14 09:30:00,39.05,39.05,38.92,38.93,1925297.0,30.5994,30.5994,30.4975,30.5054,1925297.0
2017-03-14 10:00:00,38.93,38.96,38.89,38.9,919676.0,30.5054,30.5289,30.474,30.4819,919676.0
2017-03-14 10:30:00,38.89,38.96,38.88,38.96,789012.0,30.474,30.5289,30.4662,30.5289,789012.0
2017-03-14 11:00:00,38.97,39.03,38.94,39.0,892760.0,30.5367,30.5837,30.5132,30.5602,892760.0
2017-03-14 11:30:00,39.0,39.03,38.99,39.02,978501.0,30.5602,30.5837,30.5524,30.5759,978501.0
2017-03-14 12:00:00,39.02,39.03,38.95,38.99,1143189.0,30.5759,30.5837,30.5211,30.5524,1143189.0
2017-03-14 12:30:00,38.98,38.99,38.93,38.95,543593.0,30.5446,30.5524,30.5054,30.5211,543593.0
2017-03-14 13:00:00,38.94,38.97,38.92,38.96,560775.0,30.5132,30.5367,30.4975,30.5289,560775.0
2017-03-14 13:30:00,38.96,38.97,38.94,38.95,355633.0,30.5289,30.5367,30.5132,30.5211,355633.0
2017-03-14 14:00:00,38.95,38.96,38.88,38.91,765660.0,30.5211,30.5289,30.4662,30.4897,765660.0
2017-03-14 14:30:00,38.91,38.95,38.88,38.89,367031.0,30.4897,30.5211,30.4662,30.474,367031.0
2017-03-14 15:00:00,38.89,38.93,38.89,38.93,422947.0,30.474,30.5054,30.474,30.5054,422947.0
2017-03-14 15:30:00,38.93,38.94,38.88,38.9,1490449.0,30.5054,30.5132,30.4662,30.4819,1490449.0
2017-03-15 09:30:00,39.07,39.09,39.02,39.03,997283.0,30.6151,30.6308,30.5759,30.5837,997283.0
2017-03-15 10:00:00,39.02,39.08,38.98,39.08,1000913.0,30.5759,30.6229,30.5446,30.6229,1000913.0
2017-03-15 10:30:00,39.08,39.14,39.06,39.13,719900.0,30.6229,30.6699,30.6073,30.6621,719900.0
2017-03-15 11:00:00,39.13,39.16,39.12,39.14,560419.0,30.6621,30.6856,30.6543,30.6699,560419.0
2017-03-15 11:30:00,39.14,39.18,39.13,39.16,684641.0,30.6699,30.7013,30.6621,30.6856,684641.0
2017-03-15 12:00:00,39.16,39.19,39.15,39.17,1285003.0,30.6856,30.7091,30.6778,30.6934,1285003.0
2017-03-15 12:30:00,39.17,39.25,39.16,39.24,2200327.0,30.6934,30.7561,30.6856,30.7483,2200327.0
2017-03-15 13:00:00,39.25,39.26,39.22,39.23,627604.0,30.7561,30.764,30.7326,30.7405,627604.0
2017-03-15 13:30:00,39.23,39.26,39.18,39.23,635306.0,30.7405,30.764,30.7013,30.7405,635306.0
2017-03-15 14:00:00,39.24,39.77,39.24,39.61,5704378.0,30.7483,31.1636,30.7483,31.0382,5704378.0
2017-03-15 14:30:00,39.61,39.91,39.51,39.79,3378564.0,31.0382,31.2733,30.9599,31.1793,3378564.0
2017-03-15 15:00:00,39.8,39.91,39.78,39.87,2077737.0,31.1871,31.2733,31.1714,31.242,2077737.0
2017-03-15 15:30:00,39.87,39.93,39.81,39.84,1662366.0,31.242,31.289,31.195,31.2185,1662366.0
2017-03-16 09:30:00,40.12,40.19,40.1,40.14,3750614.0,31.4379,31.4927,31.4222,31.4535,3750614.0
2017-03-16 10:00:00,40.15,40.19,40.06,40.12,3406937.0,31.4614,31.4927,31.3908,31.4379,3406937.0
2017-03-16 10:30:00,40.11,40.19,40.1,40.15,2960045.0,31.43,31.4927,31.4222,31.4614,2960045.0
2017-03-16 11:00:00,40.15,40.16,40.1,40.11,1703481.0,31.4614,31.4692,31.4222,31.43,1703481.0
2017-03-16 11:30:00,40.1,40.15,40.09,40.14,1297224.0,31.4222,31.4614,31.4144,31.4535,1297224.0
2017-03-16 12:00:00,40.14,40.16,40.09,40.15,949301.0,31.4535,31.4692,31.4144,31.4614,949301.0
2017-03-16 12:30:00,40.15,40.22,40.14,40.21,1088830.0,31.4614,31.5162,31.4535,31.5084,1088830.0
2017-03-16 13:00:00,40.2,40.21,40.15,40.16,1137004.0,31.5006,31.5084,31.4614,31.4692,1137004.0
2017-03-16 13:30:00,40.16,40.19,40.11,40.14,1924173.0,31.4692,31.4927,31.43,31.4535,1924173.0
2017-03-16 14:00:00,40.14,40.2,40.14,40.15,959349.0,31.4535,31.5006,31.4535,31.4614,959349.0
2017-03-16 14:30:00,40.15,40.19,40.08,40.08,2451793.0,31.4614,31.4927,31.4065,31.4065,2451793.0
2017-03-16 15:00:00,40.08,40.14,40.04,40.11,1950432.0,31.4065,31.4535,31.3752,31.43,1950432.0
2017-03-16 15:30:00,40.12,40.13,40.07,40.11,4324502.0,31.4379,31.4457,31.3987,31.43,4324502.0
2017-03-17 09:30:00,40.11,40.16,40.07,40.08,1817844.0,31.43,31.4692,31.3987,31.4065,1817844.0
2017-03-17 10:00:00,40.08,40.12,40.06,40.08,2352479.0,31.4065,31.4379,31.3908,31.4065,2352479.0
2017-03-17 10:30:00,40.08,40.1,40.01,40.02,1282705.0,31.4065,31.4222,31.3517,31.3595,1282705.0
2017-03-17 11:00:00,40.02,40.04,39.98,40.03,851991.0,31.3595,31.3752,31.3282,31.3673,851991.0
2017-03-17 11:30:00,40.03,40.03,39.97,40.0,851051.0,31.3673,31.3673,31.3203,31.3438,851051.0
2017-03-17 12:00:00,40.0,40.02,39.97,40.0,541037.0,31.3438,31.3595,31.3203,31.3438,541037.0
2017-03-17 12:30:00,40.0,40.06,39.99,40.05,603670.0,31.3438,31.3908,31.336,31.383,603670.0
2017-03-17 13:00:00,40.05,40.07,40.02,40.06,1046640.0,31.383,31.3987,31.3595,31.3908,1046640.0
2017-03-17 13:30:00,40.05,40.08,40.04,40.06,2424672.0,31.383,31.4065,31.3752,31.3908,2424672.0
2017-03-17 14:00:00,40.06,40.11,40.06,40.09,993127.0,31.3908,31.43,31.3908,31.4144,993127.0
2017-03-17 14:30:00,40.09,40.12,40.09,40.09,1061342.0,31.4144,31.4379,31.4144,31.4144,1061342.0
2017-03-17 15:00:00,40.09,40.12,40.07,40.09,1512249.0,31.4144,31.4379,31.3987,31.4144,1512249.0
2017-03-17 15:30:00,40.09,40.1,40.05,40.05,1784602.0,31.4144,31.4222,31.383,31.383,1784602.0
2017-03-20 09:30:00,40.22,40.28,40.17,40.26,1263538.0,31.5162,31.5632,31.477,31.5476,1263538.0
2017-03-20 10:00:00,40.27,40.36,40.25,40.36,1424373.0,31.5554,31.6259,31.5397,31.6259,1424373.0
2017-03-20 10:30:00,40.36,40.43,40.3,40.41,1397518.0,31.6259,31.6808,31.5789,31.6651,1397518.0
2017-03-20 11:00:00,40.41,40.46,40.39,40.42,1050770.0,31.6651,31.7043,31.6494,31.6729,1050770.0
2017-03-20 11:30:00,40.41,40.49,40.39,40.46,981531.0,31.6651,31.7278,31.6494,31.7043,981531.0
2017-03-20 12:00:00,40.47,40.5,40.45,40.47,1285863.0,31.7121,31.7356,31.6965,31.7121,1285863.0
2017-03-20 12:30:00,40.47,40.48,40.42,40.45,389590.0,31.7121,31.72,31.6729,31.6965,389590.0
2017-03-20 13:00:00,40.45,40.45,40.43,40.44,601490.0,31.6965,31.6965,31.6808,31.6886,601490.0
2017-03-20 13:30:00,40.45,40.48,40.4,40.42,683346.0,31.6965,31.72,31.6573,31.6729,683346.0
2017-03-20 14:00:00,40.43,40.47,40.42,40.47,323087.0,31.6808,31.7121,31.6729,31.7121,323087.0
2017-03-20 14:30:00,40.47,40.47,40.4,40.43,320247.0,31.7121,31.7121,31.6573,31.6808,320247.0
2017-03-20 15:00:00,40.44,40.51,40.43,40.5,440063.0,31.6886,31.7435,31.6808,31.7356,440063.0
2017-03-20 15:30:00,40.51,40.52,40.44,40.44,2895365.0,31.7435,31.7513,31.6886,31.6886,2895365.0
2017-03-21 09:30:00,40.57,40.63,40.54,40.57,1415238.0,31.7905,31.8375,31.767,31.7905,1415238.0
2017-03-21 10:00:00,40.57,40.58,40.4,40.41,2326321.0,31.7905,31.7983,31.6573,31.6651,2326321.0
2017-03-21 10:30:00,40.41,40.41,40.27,40.28,1629659.0,31.6651,31.6651,31.5554,31.5632,1629659.0
2017-03-21 11:00:00,40.28,40.3,40.11,40.13,1358430.0,31.5632,31.5789,31.43,31.4457,1358430.0
2017-03-21 11:30:00,40.14,40.18,40.03,40.18,1436020.0,31.4535,31.4849,31.3673,31.4849,1436020.0
2017-03-21 12:00:00,40.18,40.2,40.09,40.12,1051200.0,31.4849,31.5006,31.4144,31.4379,1051200.0
2017-03-21 12:30:00,40.13,40.14,40.05,40.11,825734.0,31.4457,31.4535,31.383,31.43,825734.0
2017-03-21 13:00:00,40.11,40.12,40.0,40.04,1066334.0,31.43,31.4379,31.3438,31.3752,1066334.0
2017-03-21 13:30:00,40.04,40.05,39.95,39.96,1361965.0,31.3752,31.383,31.3047,31.3125,1361965.0
2017-03-21 14:00:00,39.96,40.05,39.93,40.04,1377772.0,31.3125,31.383,31.289,31.3752,1377772.0
2017-03-21 14:30:00,40.04,40.1,40.0,40.05,912258.0,31.3752,31.4222,31.3438,31.383,912258.0
2017-03-21 15:00:00,40.04,40.1,40.02,40.08,725246.0,31.3752,31.4222,31.3595,31.4065,725246.0
2017-03-21 15:30:00,40.08,40.09,39.95,39.97,1547728.0,31.4065,31.4144,31.3047,31.3203,1547728.0
2017-03-22 09:30:00,39.89,39.96,39.8,39.86,2204234.0,31.313,31.368,31.2424,31.2895,2204234.0
2017-03-22 10:00:00,39.86,39.92,39.83,39.86,1575356.0,31.2895,31.3366,31.2659,31.2895,1575356.0
2017-03-22 10:30:00,39.86,40.03,39.8,40.02,1734618.0,31.2895,31.4229,31.2424,31.4151,1734618.0
2017-03-22 11:00:00,40.02,40.13,39.98,40.12,910155.0,31.4151,31.5014,31.3837,31.4936,910155.0
2017-03-22 11:30:00,40.12,40.14,40.09,40.12,625221.0,31.4936,31.5093,31.47,31.4936,625221.0
2017-03-22 12:00:00,40.12,40.18,40.08,40.08,660407.0,31.4936,31.5407,31.4622,31.4622,660407.0
2017-03-22 12:30:00,40.09,40.1,40.02,40.07,519528.0,31.47,31.4779,31.4151,31.4543,519528.0
2017-03-22 13:00:00,40.06,40.07,40.0,40.06,698649.0,31.4465,31.4543,31.3994,31.4465,698649.0
2017-03-22 13:30:00,40.06,40.11,40.02,40.04,1107678.0,31.4465,31.4857,31.4151,31.4308,1107678.0
2017-03-22 14:00:00,40.03,40.08,40.02,40.05,841692.0,31.4229,31.4622,31.4151,31.4386,841692.0
2017-03-22 14:30:00,40.05,40.09,40.04,40.05,871017.0,31.4386,31.47,31.4308,31.4386,871017.0
2017-03-22 15:00:00,40.05,40.14,40.04,40.1,937384.0,31.4386,31.5093,31.4308,31.4779,937384.0
2017-03-22 15:30:00,40.1,40.11,40.06,40.08,1024925.0,31.4779,31.4857,31.4465,31.4622,1024925.0
2017-03-23 09:30:00,39.97,40.05,39.94,39.98,1499978.0,31.3758,31.4386,31.3523,31.3837,1499978.0
2017-03-23 10:00:00,39.98,40.0,39.95,39.99,1433185.0,31.3837,31.3994,31.3601,31.3915,1433185.0
2017-03-23 10:30:00,39.99,40.1,39.97,40.09,887892.0,31.3915,31.4779,31.3758,31.47,887892.0
2017-03-23 11:00:00,40.09,40.15,40.08,40.11,1634474.0,31.47,31.5171,31.4622,31.4857,1634474.0
2017-03-23 11:30:00,40.11,40.13,40.08,40.12,907761.0,31.4857,31.5014,31.4622,31.4936,907761.0
2017-03-23 12:00:00,40.12,40.15,40.1,40.13,540343.0,31.4936,31.5171,31.4779,31.5014,540343.0
2017-03-23 12:30:00,40.13,40.2,40.12,40.2,482340.0,31.5014,31.5564,31.4936,31.5564,482340.0
2017-03-23 13:00:00,40.19,40.2,40.08,40.09,956949.0,31.5485,31.5564,31.4622,31.47,956949.0
2017-03-23 13:30:00,40.08,40.17,40.07,40.14,522101.0,31.4622,31.5328,31.4543,31.5093,522101.0
2017-03-23 14:00:00,40.15,40.18,40.14,40.15,404620.0,31.5171,31.5407,31.5093,31.5171,404620.0
2017-03-23 14:30:00,40.15,40.23,40.13,40.2,571979.0,31.5171,31.5799,31.5014,31.5564,571979.0
2017-03-23 15:00:00,40.19,40.2,40.07,40.07,1079702.0,31.5485,31.5564,31.4543,31.4543,1079702.0
2017-03-23 15:30:00,40.07,40.11,40.03,40.09,1606663.0,31.4543,31.4857,31.4229,31.47,1606663.0
2017-03-24 09:30:00,40.1,40.17,40.09,40.11,854408.0,31.4779,31.5328,31.47,31.4857,854408.0
2017-03-24 10:00:00,40.12,40.17,40.09,40.14,968757.0,31.4936,31.5328,31.47,31.5093,968757.0
2017-03-24 10:30:00,40.14,40.19,40.11,40.18,565680.0,31.5093,31.5485,31.4857,31.5407,565680.0
2017-03-24 11:00:00,40.18,40.19,40.14,40.16,767506.0,31.5407,31.5485,31.5093,31.525,767506.0
2017-03-24 11:30:00,40.16,40.27,40.15,40.26,664430.0,31.525,31.6113,31.5171,31.6035,664430.0
2017-03-24 12:00:00,40.25,40.27,40.17,40.24,799924.0,31.5956,31.6113,31.5328,31.5878,799924.0
2017-03-24 12:30:00,40.25,40.26,40.2,40.23,520708.0,31.5956,31.6035,31.5564,31.5799,520708.0
2017-03-24 13:00:00,40.24,40.26,40.19,40.23,378338.0,31.5878,31.6035,31.5485,31.5799,378338.0
2017-03-24 13:30:00,40.23,40.24,40.15,40.17,613260.0,31.5799,31.5878,31.5171,31.5328,613260.0
2017-03-24 14:00:00,40.17,40.23,40.17,40.21,670178.0,31.5328,31.5799,31.5328,31.5642,670178.0
2017-03-24 14:30:00,40.21,40.22,40.14,40.16,1226104.0,31.5642,31.5721,31.5093,31.525,1226104.0
2017-03-24 15:00:00,40.17,40.17,40.1,40.16,1170743.0,31.5328,31.5328,31.4779,31.525,1170743.0
2017-03-24 15:30:00,40.16,40.28,40.13,40.21,2547271.0,31.525,31.6192,31.5014,31.5642,2547271.0
2017-03-27 09:30:00,39.92,39.93,39.8,39.86,1398012.0,31.3366,31.3444,31.2424,31.2895,1398012.0
2017-03-27 10:00:00,39.85,39.88,39.82,39.84,790032.0,31.2816,31.3052,31.2581,31.2738,790032.0
2017-03-27 10:30:00,39.84,39.96,39.84,39.96,592698.0,31.2738,31.368,31.2738,31.368,592698.0
2017-03-27 11:00:00,39.95,40.03,39.94,40.02,735581.0,31.3601,31.4229,31.3523,31.4151,735581.0
2017-03-27 11:30:00,40.03,40.07,40.02,40.05,897502.0,31.4229,31.4543,31.4151,31.4386,897502.0
2017-03-27 12:00:00,40.06,40.09,40.03,40.05,793651.0,31.4465,31.47,31.4229,31.4386,793651.0
2017-03-27 12:30:00,40.05,40.08,40.02,40.05,855419.0,31.4386,31.4622,31.4151,31.4386,855419.0
2017-03-27 13:00:00,40.05,40.1,40.05,40.08,693398.0,31.4386,31.4779,31.4386,31.4622,693398.0
2017-03-27 13:30:00,40.08,40.08,40.02,40.02,1219853.0,31.4622,31.4622,31.4151,31.4151,1219853.0
2017-03-27 14:00:00,40.02,40.05,39.98,40.03,978829.0,31.4151,31.4386,31.3837,31.4229,978829.0
2017-03-27 14:30:00,40.03,40.1,40.01,40.09,1176404.0,31.4229,31.4779,31.4072,31.47,1176404.0
2017-03-27 15:00:00,40.09,40.13,40.08,40.1,1006927.0,31.47,31.5014,31.4622,31.4779,1006927.0
2017-03-27 15:30:00,40.11,40.15,40.08,40.09,1245364.0,31.4857,31.5171,31.4622,31.47,1245364.0
2017-03-28 09:30:00,40.06,40.16,40.06,40.1,1811176.0,31.4465,31.525,31.4465,31.4779,1811176.0
2017-03-28 10:00:00,40.1,40.17,40.06,40.09,2198532.0,31.4779,31.5328,31.4465,31.47,2198532.0
2017-03-28 10:30:00,40.09,40.16,40.08,40.16,1231638.0,31.47,31.525,31.4622,31.525,1231638.0
2017-03-28 11:00:00,40.16,40.22,40.15,40.2,1285643.0,31.525,31.5721,31.5171,31.5564,1285643.0
2017-03-28 11:30:00,40.2,40.28,40.19,40.25,734036.0,31.5564,31.6192,31.5485,31.5956,734036.0
2017-03-28 12:00:00,40.25,40.28,40.22,40.24,544598.0,31.5956,31.6192,31.5721,31.5878,544598.0
2017-03-28 12:30:00,40.23,40.24,40.2,40.23,554672.0,31.5799,31.5878,31.5564,31.5799,554672.0
2017-03-28 13:00:00,40.23,40.27,40.2,40.24,338831.0,31.5799,31.6113,31.5564,31.5878,338831.0
2017-03-28 13:30:00,40.23,40.24,40.17,40.19,567662.0,31.5799,31.5878,31.5328,31.5485,567662.0
2017-03-28 14:00:00,40.19,40.21,40.17,40.2,702097.0,31.5485,31.5642,31.5328,31.5564,702097.0
2017-03-28 14:30:00,40.19,40.23,40.18,40.19,781060.0,31.5485,31.5799,31.5407,31.5485,781060.0
2017-03-28 15:00:00,40.19,40.21,40.18,40.2,1384113.0,31.5485,31.5642,31.5407,31.5564,1384113.0
2017-03-28 15:30:00,40.2,40.21,40.16,40.18,1517882.0,31.5564,31.5642,31.525,31.5407,1517882.0
2017-03-29 09:30:00,40.08,40.16,40.06,40.16,1895800.0,31.4622,31.525,31.4465,31.525,1895800.0
2017-03-29 10:00:00,40.16,40.16,40.12,40.14,640514.0,31.525,31.525,31.4936,31.5093,640514.0
2017-03-29 10:30:00,40.15,40.24,40.15,40.21,790439.0,31.5171,31.5878,31.5171,31.5642,790439.0
2017-03-29 11:00:00,40.21,40.22,40.18,40.19,619154.0,31.5642,31.5721,31.5407,31.5485,619154.0
2017-03-29 11:30:00,40.18,40.2,40.11,40.13,1111226.0,31.5407,31.5564,31.4857,31.5014,1111226.0
2017-03-29 12:00:00,40.13,40.16,40.11,40.14,284935.0,31.5014,31.525,31.4857,31.5093,284935.0
2017-03-29 12:30:00,40.14,40.14,40.09,40.12,386856.0,31.5093,31.5093,31.47,31.4936,386856.0
2017-03-29 13:00:00,40.12,40.19,40.12,40.19,482646.0,31.4936,31.5485,31.4936,31.5485,482646.0
2017-03-29 13:30:00,40.19,40.22,40.17,40.22,323803.0,31.5485,31.5721,31.5328,31.5721,323803.0
2017-03-29 14:00:00,40.21,40.22,40.18,40.22,272688.0,31.5642,31.5721,31.5407,31.5721,272688.0
2017-03-29 14:30:00,40.22,40.25,40.2,40.23,388085.0,31.5721,31.5956,31.5564,31.5799,388085.0
2017-03-29 15:00:00,40.24,40.26,40.23,40.25,365579.0,31.5878,31.6035,31.5799,31.5956,365579.0
2017-03-29 15:30:00,40.25,40.25,40.21,40.23,637666.0,31.5956,31.5956,31.5642,31.5799,637666.0
2017-03-30 09:30:00,40.09,40.11,40.06,40.07,701286.0,31.47,31.4857,31.4465,31.4543,701286.0
2017-03-30 10:00:00,40.07,40.14,40.06,40.1,395761.0,31.4543,31.5093,31.4465,31.4779,395761.0
2017-03-30 10:30:00,40.09,40.18,40.09,40.18,794320.0,31.47,31.5407,31.47,31.5407,794320.0
2017-03-30 11:00:00,40.17,40.19,40.13,40.15,444076.0,31.5328,31.5485,31.5014,31.5171,444076.0
2017-03-30 11:30:00,40.16,40.17,40.13,40.15,417649.0,31.525,31.5328,31.5014,31.5171,417649.0
2017-03-30 12:00:00,40.14,40.16,40.12,40.14,389900.0,31.5093,31.525,31.4936,31.5093,389900.0
2017-03-30 12:30:00,40.14,40.14,40.08,40.08,300516.0,31.5093,31.5093,31.4622,31.4622,300516.0
2017-03-30 13:00:00,40.08,40.11,40.07,40.09,204325.0,31.4622,31.4857,31.4543,31.47,204325.0
2017-03-30 13:30:00,40.1,40.13,40.09,40.1,201753.0,31.4779,31.5014,31.47,31.4779,201753.0
2017-03-30 14:00:00,40.1,40.13,40.09,40.1,601974.0,31.4779,31.5014,31.47,31.4779,601974.0
2017-03-30 14:30:00,40.11,40.12,40.07,40.08,322399.0,31.4857,31.4936,31.4543,31.4622,322399.0
2017-03-30 15:00:00,40.09,40.12,40.05,40.07,1405668.0,31.47,31.4936,31.4386,31.4543,1405668.0
2017-03-30 15:30:00,40.06,40.08,40.0,40.02,972149.0,31.4465,31.4622,31.3994,31.4151,972149.0
2017-03-31 09:30:00,39.79,39.8,39.71,39.75,1462822.0,31.2345,31.2424,31.1717,31.2031,1462822.0
2017-03-31 10:00:00,39.75,39.82,39.74,39.75,860247.0,31.2031,31.2581,31.1953,31.2031,860247.0
2017-03-31 10:30:00,39.75,39.78,39.74,39.75,2029975.0,31.2031,31.2267,31.1953,31.2031,2029975.0
2017-03-31 11:00:00,39.76,39.81,39.75,39.75,808096.0,31.211,31.2502,31.2031,31.2031,808096.0
2017-03-31 11:30:00,39.76,39.77,39.73,39.76,718258.0,31.211,31.2188,31.1874,31.211,718258.0
2017-03-31 12:00:00,39.76,39.87,39.75,39.84,1031564.0,31.211,31.2973,31.2031,31.2738,1031564.0
2017-03-31 12:30:00,39.84,39.86,39.84,39.85,452905.0,31.2738,31.2895,31.2738,31.2816,452905.0
2017-03-31 13:00:00,39.86,39.88,39.84,39.87,443853.0,31.2895,31.3052,31.2738,31.2973,443853.0
2017-03-31 13:30:00,39.87,39.88,39.82,39.82,394657.0,31.2973,31.3052,31.2581,31.2581,394657.0
2017-03-31 14:00:00,39.82,39.83,39.79,39.8,545279.0,31.2581,31.2659,31.2345,31.2424,545279.0
2017-03-31 14:30:00,39.8,39.82,39.8,39.82,654875.0,31.2424,31.2581,31.2424,31.2581,654875.0
2017-03-31 15:00:00,39.82,39.83,39.81,39.81,414418.0,31.2581,31.2659,31.2502,31.2502,414418.0
2017-03-31 15:30:00,39.81,39.83,39.72,39.74,1854466.0,31.2502,31.2659,31.1796,31.1953,1854466.0
2017-04-03 09:30:00,39.91,40.0,39.9,39.96,1437404.0,31.3287,31.3994,31.3209,31.368,1437404.0
2017-04-03 10:00:00,39.95,40.04,39.89,40.02,1857764.0,31.3601,31.4308,31.313,31.4151,1857764.0
2017-04-03 10:30:00,40.02,40.04,39.93,39.93,1663646.0,31.4151,31.4308,31.3444,31.3444,1663646.0
2017-04-03 11:00:00,39.93,39.94,39.87,39.92,1338180.0,31.3444,31.3523,31.2973,31.3366,1338180.0
2017-04-03 11:30:00,39.92,39.93,39.79,39.8,1392595.0,31.3366,31.3444,31.2345,31.2424,1392595.0
2017-04-03 12:00:00,39.79,39.85,39.75,39.84,943644.0,31.2345,31.2816,31.2031,31.2738,943644.0
2017-04-03 12:30:00,39.85,39.89,39.84,39.89,445627.0,31.2816,31.313,31.2738,31.313,445627.0
2017-04-03 13:00:00,39.89,39.91,39.87,39.9,394321.0,31.313,31.3287,31.2973,31.3209,394321.0
2017-04-03 13:30:00,39.9,39.91,39.84,39.88,782826.0,31.3209,31.3287,31.2738,31.3052,782826.0
2017-04-03 14:00:00,39.88,39.9,39.86,39.9,599924.0,31.3052,31.3209,31.2895,31.3209,599924.0
2017-04-03 14:30:00,39.9,39.95,39.88,39.94,823070.0,31.3209,31.3601,31.3052,31.3523,823070.0
2017-04-03 15:00:00,39.94,39.99,39.92,39.97,1686762.0,31.3523,31.3915,31.3366,31.3758,1686762.0
2017-04-03 15:30:00,39.97,40.03,39.95,40.02,1753076.0,31.3758,31.4229,31.3601,31.4151,1753076.0
2017-04-04 09:30:00,39.95,40.02,39.95,40.0,1495244.0,31.3601,31.4151,31.3601,31.3994,1495244.0
2017-04-04 10:00:00,40.0,40.01,39.91,39.98,1058660.0,31.3994,31.4072,31.3287,31.3837,1058660.0
2017-04-04 10:30:00,39.98,40.04,39.97,40.02,711561.0,31.3837,31.4308,31.3758,31.4151,711561.0
2017-04-04 11:00:00,40.02,40.13,40.02,40.11,439083.0,31.4151,31.5014,31.4151,31.4857,439083.0
2017-04-04 11:30:00,40.12,40.15,40.1,40.13,314112.0,31.4936,31.5171,31.4779,31.5014,314112.0
2017-04-04 12:00:00,40.13,40.15,40.1,40.13,309086.0,31.5014,31.5171,31.4779,31.5014,309086.0
2017-04-04 12:30:00,40.13,40.14,40.09,40.1,699840.0,31.5014,31.5093,31.47,31.4779,699840.0
2017-04-04 13:00:00,40.1,40.12,40.08,40.09,839473.0,31.4779,31.4936,31.4622,31.47,839473.0
2017-04-04 13:30:00,40.09,40.12,40.07,40.11,311324.0,31.47,31.4936,31.4543,31.4857,311324.0
2017-04-04 14:00:00,40.12,40.15,40.11,40.14,952619.0,31.4936,31.5171,31.4857,31.5093,952619.0
2017-04-04 14:30:00,40.14,40.14,40.11,40.11,325620.0,31.5093,31.5093,31.4857,31.4857,325620.0
2017-04-04 15:00:00,40.11,40.13,40.1,40.12,344630.0,31.4857,31.5014,31.4779,31.4936,344630.0
2017-04-04 15:30:00,40.12,40.14,40.11,40.12,750050.0,31.4936,31.5093,31.4857,31.4936,750050.0
2017-04-05 09:30:00,40.29,40.35,40.27,40.34,1711659.0,31.627,31.6741,31.6113,31.6663,1711659.0
2017-04-05 10:00:00,40.34,40.41,40.32,40.38,1184024.0,31.6663,31.7212,31.6506,31.6977,1184024.0
2017-04-05 10:30:00,40.38,40.38,40.3,40.3,907323.0,31.6977,31.6977,31.6349,31.6349,907323.0
2017-04-05 11:00:00,40.3,40.31,40.2,40.21,443013.0,31.6349,31.6427,31.5564,31.5642,443013.0
2017-04-05 11:30:00,40.2,40.26,40.19,40.25,398891.0,31.5564,31.6035,31.5485,31.5956,398891.0
2017-04-05 12:00:00,40.25,40.28,40.23,40.26,460141.0,31.5956,31.6192,31.5799,31.6035,460141.0
2017-04-05 12:30:00,40.26,40.28,40.24,40.26,213985.0,31.6035,31.6192,31.5878,31.6035,213985.0
2017-04-05 13:00:00,40.26,40.29,40.23,40.23,249543.0,31.6035,31.627,31.5799,31.5799,249543.0
2017-04-05 13:30:00,40.23,40.25,40.2,40.25,424049.0,31.5799,31.5956,31.5564,31.5956,424049.0
2017-04-05 14:00:00,40.24,40.28,40.12,40.26,1269666.0,31.5878,31.6192,31.4936,31.6035,1269666.0
2017-04-05 14:30:00,40.26,40.28,40.15,40.19,554400.0,31.6035,31.6192,31.5171,31.5485,554400.0
2017-04-05 15:00:00,40.19,40.22,40.06,40.11,875425.0,31.5485,31.5721,31.4465,31.4857,875425.0
2017-04-05 15:30:00,40.11,40.12,40.01,40.04,2434595.0,31.4857,31.4936,31.4072,31.4308,2434595.0
2017-04-06 09:30:00,40.03,40.06,39.96,40.03,1312852.0,31.4229,31.4465,31.368,31.4229,1312852.0
2017-04-06 10:00:00,40.04,40.05,39.95,40.01,1039928.0,31.4308,31.4386,31.3601,31.4072,1039928.0
2017-04-06 10:30:00,40.01,40.05,39.96,40.01,783615.0,31.4072,31.4386,31.368,31.4072,783615.0
2017-04-06 11:00:00,40.01,40.06,40.01,40.05,547478.0,31.4072,31.4465,31.4072,31.4386,547478.0
2017-04-06 11:30:00,40.05,40.05,39.99,40.04,507808.0,31.4386,31.4386,31.3915,31.4308,507808.0
2017-04-06 12:00:00,40.04,40.06,40.03,40.03,495247.0,31.4308,31.4465,31.4229,31.4229,495247.0
2017-04-06 12:30:00,40.03,40.05,39.97,40.0,366229.0,31.4229,31.4386,31.3758,31.3994,366229.0
2017-04-06 13:00:00,40.0,40.07,39.99,40.05,328184.0,31.3994,31.4543,31.3915,31.4386,328184.0
2017-04-06 13:30:00,40.05,40.07,40.03,40.04,432969.0,31.4386,31.4543,31.4229,31.4308,432969.0
2017-04-06 14:00:00,40.04,40.05,39.93,39.93,618094.0,31.4308,31.4386,31.3444,31.3444,618094.0
2017-04-06 14:30:00,39.94,39.96,39.88,39.9,431557.0,31.3523,31.368,31.3052,31.3209,431557.0
2017-04-06 15:00:00,39.9,39.93,39.86,39.92,932902.0,31.3209,31.3444,31.2895,31.3366,932902.0
2017-04-06 15:30:00,39.91,39.97,39.88,39.97,1107678.0,31.3287,31.3758,31.3052,31.3758,1107678.0
2017-04-07 09:30:00,39.95,40.03,39.9,39.93,1446540.0,31.3601,31.4229,31.3209,31.3444,1446540.0
2017-04-07 10:00:00,39.94,40.04,39.92,40.02,795115.0,31.3523,31.4308,31.3366,31.4151,795115.0
2017-04-07 10:30:00,40.02,40.05,40.0,40.01,430364.0,31.4151,31.4386,31.3994,31.4072,430364.0
2017-04-07 11:00:00,40.02,40.06,39.98,40.05,369378.0,31.4151,31.4465,31.3837,31.4386,369378.0
2017-04-07 11:30:00,40.05,40.11,40.02,40.1,609882.0,31.4386,31.4857,31.4151,31.4779,609882.0
2017-04-07 12:00:00,40.09,40.14,40.08,40.09,481037.0,31.47,31.5093,31.4622,31.47,481037.0
2017-04-07 12:30:00,40.1,40.13,40.04,40.05,479178.0,31.4779,31.5014,31.4308,31.4386,479178.0
2017-04-07 13:00:00,40.04,40.07,40.0,40.05,651297.0,31.4308,31.4543,31.3994,31.4386,651297.0
2017-04-07 13:30:00,40.05,40.08,39.98,39.99,663913.0,31.4386,31.4622,31.3837,31.3915,663913.0
2017-04-07 14:00:00,39.99,40.03,39.99,40.0,523315.0,31.3915,31.4229,31.3915,31.3994,523315.0
2017-04-07 14:30:00,40.0,40.01,39.95,39.95,521853.0,31.3994,31.4072,31.3601,31.3601,521853.0
2017-04-07 15:00:00,39.96,40.0,39.94,39.97,483854.0,31.368,31.3994,31.3523,31.3758,483854.0
2017-04-07 15:30:00,39.97,39.99,39.94,39.97,1447241.0,31.3758,31.3915,31.3523,31.3758,1447241.0
2017-04-10 09:30:00,39.76,39.81,39.76,39.77,1653315.0,31.211,31.2502,31.211,31.2188,1653315.0
2017-04-10 10:00:00,39.78,39.81,39.73,39.74,1086277.0,31.2267,31.2502,31.1874,31.1953,1086277.0
2017-04-10 10:30:00,39.74,39.77,39.72,39.73,609325.0,31.1953,31.2188,31.1796,31.1874,609325.0
2017-04-10 11:00:00,39.73,39.8,39.71,39.8,564192.0,31.1874,31.2424,31.1717,31.2424,564192.0
2017-04-10 11:30:00,39.8,39.8,39.7,39.72,507154.0,31.2424,31.2424,31.1639,31.1796,507154.0
2017-04-10 12:00:00,39.72,39.73,39.68,39.7,869326.0,31.1796,31.1874,31.1482,31.1639,869326.0
2017-04-10 12:30:00,39.7,39.79,39.69,39.77,412123.0,31.1639,31.2345,31.156,31.2188,412123.0
2017-04-10 13:00:00,39.77,39.8,39.76,39.79,258174.0,31.2188,31.2424,31.211,31.2345,258174.0
2017-04-10 13:30:00,39.78,39.82,39.77,39.8,478720.0,31.2267,31.2581,31.2188,31.2424,478720.0
2017-04-10 14:00:00,39.8,39.85,39.77,39.82,797567.0,31.2424,31.2816,31.2188,31.2581,797567.0
2017-04-10 14:30:00,39.82,39.84,39.79,39.84,400851.0,31.2581,31.2738,31.2345,31.2738,400851.0
2017-04-10 15:00:00,39.83,39.85,39.8,39.82,494460.0,31.2659,31.2816,31.2424,31.2581,494460.0
2017-04-10 15:30:00,39.82,39.82,39.78,39.79,828421.0,31.2581,31.2581,31.2267,31.2345,828421.0
2017-04-11 09:30:00,39.84,39.87,39.71,39.74,1109005.0,31.2738,31.2973,31.1717,31.1953,1109005.0
2017-04-11 10:00:00,39.74,39.78,39.66,39.67,766282.0,31.1953,31.2267,31.1325,31.1403,766282.0
2017-04-11 10:30:00,39.67,39.68,39.52,39.54,1478193.0,31.1403,31.1482,31.0226,31.0383,1478193.0
2017-04-11 11:00:00,39.55,39.6,39.53,39.59,570090.0,31.0461,31.0854,31.0304,31.0775,570090.0
2017-04-11 11:30:00,39.59,39.69,39.58,39.68,543091.0,31.0775,31.156,31.0697,31.1482,543091.0
2017-04-11 12:00:00,39.68,39.79,39.63,39.79,748784.0,31.1482,31.2345,31.1089,31.2345,748784.0
2017-04-11 12:30:00,39.79,39.8,39.74,39.78,587818.0,31.2345,31.2424,31.1953,31.2267,587818.0
2017-04-11 13:00:00,39.79,39.84,39.78,39.79,578992.0,31.2345,31.2738,31.2267,31.2345,578992.0
2017-04-11 13:30:00,39.8,39.83,39.74,39.77,534529.0,31.2424,31.2659,31.1953,31.2188,534529.0
2017-04-11 14:00:00,39.77,39.8,39.74,39.78,493663.0,31.2188,31.2424,31.1953,31.2267,493663.0
2017-04-11 14:30:00,39.78,39.83,39.77,39.82,304409.0,31.2267,31.2659,31.2188,31.2581,304409.0
2017-04-11 15:00:00,39.82,39.82,39.73,39.74,500638.0,31.2581,31.2581,31.1874,31.1953,500638.0
2017-04-11 15:30:00,39.75,39.82,39.74,39.82,791234.0,31.2031,31.2581,31.1953,31.2581,791234.0
2017-04-12 09:30:00,39.92,39.93,39.8,39.83,2061169.0,31.3366,31.3444,31.2424,31.2659,2061169.0
2017-04-12 10:00:00,39.83,39.85,39.76,39.77,1545850.0,31.2659,31.2816,31.211,31.2188,1545850.0
2017-04-12 10:30:00,39.77,39.81,39.75,39.77,821890.0,31.2188,31.2502,31.2031,31.2188,821890.0
2017-04-12 11:00:00,39.77,39.79,39.73,39.75,528544.0,31.2188,31.2345,31.1874,31.2031,528544.0
2017-04-12 11:30:00,39.76,39.76,39.68,39.71,498339.0,31.211,31.211,31.1482,31.1717,498339.0
2017-04-12 12:00:00,39.71,39.73,39.68,39.69,652763.0,31.1717,31.1874,31.1482,31.156,652763.0
2017-04-12 12:30:00,39.68,39.74,39.68,39.69,537488.0,31.1482,31.1953,31.1482,31.156,537488.0
2017-04-12 13:00:00,39.69,39.74,39.68,39.7,553805.0,31.156,31.1953,31.1482,31.1639,553805.0
2017-04-12 13:30:00,39.7,39.81,39.69,39.81,740432.0,31.1639,31.2502,31.156,31.2502,740432.0
2017-04-12 14:00:00,39.81,39.82,39.77,39.77,1091802.0,31.2502,31.2581,31.2188,31.2188,1091802.0
2017-04-12 14:30:00,39.77,39.79,39.71,39.73,632674.0,31.2188,31.2345,31.1717,31.1874,632674.0
2017-04-12 15:00:00,39.74,39.87,39.72,39.84,1983259.0,31.1953,31.2973,31.1796,31.2738,1983259.0
2017-04-12 15:30:00,39.85,39.94,39.83,39.94,1841445.0,31.2816,31.3523,31.2659,31.3523,1841445.0
2017-04-13 09:30:00,39.96,40.04,39.95,40.02,1013847.0,31.368,31.4308,31.3601,31.4151,1013847.0
2017-04-13 10:00:00,40.02,40.05,39.97,39.99,944765.0,31.4151,31.4386,31.3758,31.3915,944765.0
2017-04-13 10:30:00,39.99,40.07,39.99,40.05,712024.0,31.3915,31.4543,31.3915,31.4386,712024.0
2017-04-13 11:00:00,40.05,40.08,40.03,40.06,679694.0,31.4386,31.4622,31.4229,31.4465,679694.0
2017-04-13 11:30:00,40.05,40.05,40.02,40.04,335499.0,31.4386,31.4386,31.4151,31.4308,335499.0
2017-04-13 12:00:00,40.04,40.04,39.95,39.97,512747.0,31.4308,31.4308,31.3601,31.3758,512747.0
2017-04-13 12:30:00,39.97,39.97,39.92,39.94,439068.0,31.3758,31.3758,31.3366,31.3523,439068.0
2017-04-13 13:00:00,39.94,39.94,39.86,39.9,241676.0,31.3523,31.3523,31.2895,31.3209,241676.0
2017-04-13 13:30:00,39.89,39.91,39.83,39.84,252012.0,31.313,31.3287,31.2659,31.2738,252012.0
2017-04-13 14:00:00,39.84,39.91,39.83,39.91,387273.0,31.2738,31.3287,31.2659,31.3287,387273.0
2017-04-13 14:30:00,39.9,39.92,39.89,39.91,480447.0,31.3209,31.3366,31.313,31.3287,480447.0
2017-04-13 15:00:00,39.91,39.92,39.83,39.85,286550.0,31.3287,31.3366,31.2659,31.2816,286550.0
2017-04-13 15:30:00,39.84,39.86,39.74,39.74,874373.0,31.2738,31.2895,31.1953,31.1953,874373.0
2017-04-17 09:30:00,39.87,39.93,39.82,39.89,1190942.0,31.2973,31.3444,31.2581,31.313,1190942.0
2017-04-17 10:00:00,39.89,39.99,39.89,39.94,919023.0,31.313,31.3915,31.313,31.3523,919023.0
2017-04-17 10:30:00,39.93,39.97,39.9,39.97,406561.0,31.3444,31.3758,31.3209,31.3758,406561.0
2017-04-17 11:00:00,39.97,40.04,39.96,40.01,460514.0,31.3758,31.4308,31.368,31.4072,460514.0
2017-04-17 11:30:00,40.02,40.02,39.96,39.97,595460.0,31.4151,31.4151,31.368,31.3758,595460.0
2017-04-17 12:00:00,39.97,40.02,39.96,40.0,278675.0,31.3758,31.4151,31.368,31.3994,278675.0
2017-04-17 12:30:00,40.01,40.01,39.98,40.0,223548.0,31.4072,31.4072,31.3837,31.3994,223548.0
2017-04-17 13:00:00,40.0,40.03,39.99,40.02,267053.0,31.3994,31.4229,31.3915,31.4151,267053.0
2017-04-17 13:30:00,40.02,40.04,40.01,40.01,273847.0,31.4151,31.4308,31.4072,31.4072,273847.0
2017-04-17 14:00:00,40.02,40.03,40.0,40.01,1157012.0,31.4151,31.4229,31.3994,31.4072,1157012.0
2017-04-17 14:30:00,40.02,40.04,40.0,40.01,287722.0,31.4151,31.4308,31.3994,31.4072,287722.0
2017-04-17 15:00:00,40.02,40.04,39.99,40.02,506874.0,31.4151,31.4308,31.3915,31.4151,506874.0
2017-04-17 15:30:00,40.02,40.08,40.0,40.08,1333531.0,31.4151,31.4622,31.3994,31.4622,1333531.0
2017-04-18 09:30:00,39.66,39.76,39.63,39.76,1337559.0,31.1325,31.211,31.1089,31.211,1337559.0
2017-04-18 10:00:00,39.76,39.77,39.66,39.72,1073704.0,31.211,31.2188,31.1325,31.1796,1073704.0
2017-04-18 10:30:00,39.72,39.75,39.71,39.73,793633.0,31.1796,31.2031,31.1717,31.1874,793633.0
2017-04-18 11:00:00,39.73,39.79,39.73,39.75,647928.0,31.1874,31.2345,31.1874,31.2031,647928.0
2017-04-18 11:30:00,39.75,39.76,39.64,39.65,892195.0,31.2031,31.211,31.1168,31.1246,892195.0
2017-04-18 12:00:00,39.64,39.66,39.6,39.63,408952.0,31.1168,31.1325,31.0854,31.1089,408952.0
2017-04-18 12:30:00,39.63,39.64,39.57,39.6,403708.0,31.1089,31.1168,31.0618,31.0854,403708.0
2017-04-18 13:00:00,39.6,39.6,39.53,39.6,887169.0,31.0854,31.0854,31.0304,31.0854,887169.0
2017-04-18 13:30:00,39.6,39.65,39.6,39.63,396813.0,31.0854,31.1246,31.0854,31.1089,396813.0
2017-04-18 14:00:00,39.63,39.68,39.62,39.67,689951.0,31.1089,31.1482,31.1011,31.1403,689951.0
2017-04-18 14:30:00,39.66,39.69,39.6,39.61,665971.0,31.1325,31.156,31.0854,31.0932,665971.0
2017-04-18 15:00:00,39.61,39.64,39.59,39.62,574475.0,31.0932,31.1168,31.0775,31.1011,574475.0
2017-04-18 15:30:00,39.62,39.66,39.61,39.61,786261.0,31.1011,31.1325,31.0932,31.0932,786261.0
2017-04-19 09:30:00,39.65,39.68,39.6,39.61,883963.0,31.1246,31.1482,31.0854,31.0932,883963.0
2017-04-19 10:00:00,39.61,39.62,39.56,39.59,886967.0,31.0932,31.1011,31.054,31.0775,886967.0
2017-04-19 10:30:00,39.59,39.6,39.5,39.52,1027619.0,31.0775,31.0854,31.0069,31.0226,1027619.0
2017-04-19 11:00:00,39.52,39.55,39.51,39.54,688024.0,31.0226,31.0461,31.0147,31.0383,688024.0
2017-04-19 11:30:00,39.54,39.55,39.46,39.46,378160.0,31.0383,31.0461,30.9755,30.9755,378160.0
2017-04-19 12:00:00,39.46,39.47,39.42,39.43,406121.0,30.9755,30.9833,30.9441,30.9519,406121.0
2017-04-19 12:30:00,39.43,39.44,39.41,39.41,478376.0,30.9519,30.9598,30.9362,30.9362,478376.0
2017-04-19 13:00:00,39.42,39.42,39.36,39.38,644723.0,30.9441,30.9441,30.897,30.9127,644723.0
2017-04-19 13:30:00,39.38,39.4,39.34,39.39,641014.0,30.9127,30.9284,30.8813,30.9205,641014.0
2017-04-19 14:00:00,39.39,39.4,39.32,39.36,742303.0,30.9205,30.9284,30.8656,30.897,742303.0
2017-04-19 14:30:00,39.37,39.37,39.3,39.32,479712.0,30.9048,30.9048,30.8499,30.8656,479712.0
2017-04-19 15:00:00,39.32,39.35,39.28,39.29,669708.0,30.8656,30.8891,30.8342,30.842,669708.0
2017-04-19 15:30:00,39.29,39.34,39.26,39.32,1204118.0,30.842,30.8813,30.8185,30.8656,1204118.0
2017-04-20 09:30:00,39.71,39.72,39.57,39.59,1024036.0,31.1717,31.1796,31.0618,31.0775,1024036.0
2017-04-20 10:00:00,39.59,39.69,39.58,39.66,657883.0,31.0775,31.156,31.0697,31.1325,657883.0
2017-04-20 10:30:00,39.65,39.68,39.63,39.67,385846.0,31.1246,31.1482,31.1089,31.1403,385846.0
2017-04-20 11:00:00,39.66,39.69,39.62,39.68,708978.0,31.1325,31.156,31.1011,31.1482,708978.0
2017-04-20 11:30:00,39.68,39.71,39.67,39.71,577549.0,31.1482,31.1717,31.1403,31.1717,577549.0
2017-04-20 12:00:00,39.71,39.72,39.68,39.68,527965.0,31.1717,31.1796,31.1482,31.1482,527965.0
2017-04-20 12:30:00,39.68,39.71,39.65,39.68,1374989.0,31.1482,31.1717,31.1246,31.1482,1374989.0
2017-04-20 13:00:00,39.68,39.71,39.66,39.69,592724.0,31.1482,31.1717,31.1325,31.156,592724.0
2017-04-20 13:30:00,39.69,39.73,39.66,39.7,750149.0,31.156,31.1874,31.1325,31.1639,750149.0
2017-04-20 14:00:00,39.7,39.74,39.7,39.73,596691.0,31.1639,31.1953,31.1639,31.1874,596691.0
2017-04-20 14:30:00,39.73,39.75,39.71,39.75,599264.0,31.1874,31.2031,31.1717,31.2031,599264.0
2017-04-20 15:00:00,39.75,39.76,39.72,39.75,776581.0,31.2031,31.211,31.1796,31.2031,776581.0
2017-04-20 15:30:00,39.75,39.76,39.73,39.73,877108.0,31.2031,31.211,31.1874,31.1874,877108.0
2017-04-21 09:30:00,39.72,39.74,39.66,39.72,2807086.0,31.1796,31.1953,31.1325,31.1796,2807086.0
2017-04-21 10:00:00,39.72,39.74,39.68,39.73,477131.0,31.1796,31.1953,31.1482,31.1874,477131.0
2017-04-21 10:30:00,39.73,39.73,39.67,39.7,751664.0,31.1874,31.1874,31.1403,31.1639,751664.0
2017-04-21 11:00:00,39.7,39.7,39.64,39.68,4999444.0,31.1639,31.1639,31.1168,31.1482,4999444.0
2017-04-21 11:30:00,39.68,39.74,39.67,39.72,513598.0,31.1482,31.1953,31.1403,31.1796,513598.0
2017-04-21 12:00:00,39.72,39.73,39.67,39.69,820642.0,31.1796,31.1874,31.1403,31.156,820642.0
2017-04-21 12:30:00,39.69,39.71,39.68,39.7,1326882.0,31.156,31.1717,31.1482,31.1639,1326882.0
2017-04-21 13:00:00,39.7,39.7,39.63,39.64,392830.0,31.1639,31.1639,31.1089,31.1168,392830.0
2017-04-21 13:30:00,39.65,39.68,39.62,39.67,272291.0,31.1246,31.1482,31.1011,31.1403,272291.0
2017-04-21 14:00:00,39.67,39.7,39.65,39.69,561992.0,31.1403,31.1639,31.1246,31.156,561992.0
2017-04-21 14:30:00,39.68,39.71,39.68,39.7,591619.0,31.1482,31.1717,31.1482,31.1639,591619.0
2017-04-21 15:00:00,39.69,39.7,39.67,39.69,426832.0,31.156,31.1639,31.1403,31.156,426832.0
2017-04-21 15:30:00,39.7,39.74,39.69,39.71,1016330.0,31.1639,31.1953,31.156,31.1717,1016330.0
2017-04-24 09:30:00,40.19,40.21,40.14,40.17,2255259.0,31.5485,31.5642,31.5093,31.5328,2255259.0
2017-04-24 10:00:00,40.17,40.22,40.15,40.2,929774.0,31.5328,31.5721,31.5171,31.5564,929774.0
2017-04-24 10:30:00,40.21,40.22,40.16,40.21,1560848.0,31.5642,31.5721,31.525,31.5642,1560848.0
2017-04-24 11:00:00,40.21,40.23,40.15,40.17,754483.0,31.5642,31.5799,31.5171,31.5328,754483.0
2017-04-24 11:30:00,40.16,40.18,40.12,40.14,426816.0,31.525,31.5407,31.4936,31.5093,426816.0
2017-04-24 12:00:00,40.14,40.17,40.13,40.17,364569.0,31.5093,31.5328,31.5014,31.5328,364569.0
2017-04-24 12:30:00,40.16,40.17,40.1,40.13,455322.0,31.525,31.5328,31.4779,31.5014,455322.0
2017-04-24 13:00:00,40.14,40.17,40.13,40.16,549427.0,31.5093,31.5328,31.5014,31.525,549427.0
2017-04-24 13:30:00,40.17,40.17,40.13,40.15,943207.0,31.5328,31.5328,31.5014,31.5171,943207.0
2017-04-24 14:00:00,40.15,40.16,40.12,40.15,859518.0,31.5171,31.525,31.4936,31.5171,859518.0
2017-04-24 14:30:00,40.15,40.16,40.14,40.15,482681.0,31.5171,31.525,31.5093,31.5171,482681.0
2017-04-24 15:00:00,40.15,40.19,40.14,40.17,1284682.0,31.5171,31.5485,31.5093,31.5328,1284682.0
2017-04-24 15:30:00,40.16,40.18,40.15,40.16,1359629.0,31.525,31.5407,31.5171,31.525,1359629.0
2017-04-25 09:30:00,40.38,40.44,40.33,40.44,4370703.0,31.6977,31.7448,31.6584,31.7448,4370703.0
2017-04-25 10:00:00,40.43,40.49,40.42,40.44,971660.0,31.7369,31.784,31.7291,31.7448,971660.0
2017-04-25 10:30:00,40.45,40.46,40.42,40.44,1023259.0,31.7526,31.7605,31.7291,31.7448,1023259.0
2017-04-25 11:00:00,40.43,40.49,40.43,40.47,1051924.0,31.7369,31.784,31.7369,31.7683,1051924.0
2017-04-25 11:30:00,40.47,40.47,40.42,40.43,845155.0,31.7683,31.7683,31.7291,31.7369,845155.0
2017-04-25 12:00:00,40.43,40.45,40.42,40.44,435673.0,31.7369,31.7526,31.7291,31.7448,435673.0
2017-04-25 12:30:00,40.45,40.45,40.4,40.44,485961.0,31.7526,31.7526,31.7134,31.7448,485961.0
2017-04-25 13:00:00,40.44,40.48,40.44,40.45,532898.0,31.7448,31.7761,31.7448,31.7526,532898.0
2017-04-25 13:30:00,40.45,40.47,40.44,40.47,749235.0,31.7526,31.7683,31.7448,31.7683,749235.0
2017-04-25 14:00:00,40.47,40.51,40.46,40.51,573483.0,31.7683,31.7997,31.7605,31.7997,573483.0
2017-04-25 14:30:00,40.5,40.53,40.47,40.49,560841.0,31.7918,31.8154,31.7683,31.784,560841.0
2017-04-25 15:00:00,40.49,40.53,40.48,40.5,627922.0,31.784,31.8154,31.7761,31.7918,627922.0
2017-04-25 15:30:00,40.5,40.5,40.43,40.46,1727208.0,31.7918,31.7918,31.7369,31.7605,1727208.0
2017-04-26 09:30:00,40.35,40.37,40.31,40.37,1108821.0,31.6741,31.6898,31.6427,31.6898,1108821.0
2017-04-26 10:00:00,40.37,40.39,40.35,40.36,1076728.0,31.6898,31.7055,31.6741,31.682,1076728.0
2017-04-26 10:30:00,40.37,40.44,40.36,40.43,1012603.0,31.6898,31.7448,31.682,31.7369,1012603.0
2017-04-26 11:00:00,40.42,40.47,40.4,40.45,935931.0,31.7291,31.7683,31.7134,31.7526,935931.0
2017-04-26 11:30:00,40.45,40.46,40.27,40.31,1056422.0,31.7526,31.7605,31.6113,31.6427,1056422.0
2017-04-26 12:00:00,40.31,40.38,40.29,40.34,1332773.0,31.6427,31.6977,31.627,31.6663,1332773.0
2017-04-26 12:30:00,40.34,40.37,40.26,40.33,754158.0,31.6663,31.6898,31.6035,31.6584,754158.0
2017-04-26 13:00:00,40.33,40.35,40.3,40.32,453642.0,31.6584,31.6741,31.6349,31.6506,453642.0
2017-04-26 13:30:00,40.32,40.35,40.26,40.33,1298453.0,31.6506,31.6741,31.6035,31.6584,1298453.0
2017-04-26 14:00:00,40.34,40.41,40.32,40.37,895367.0,31.6663,31.7212,31.6506,31.6898,895367.0
2017-04-26 14:30:00,40.37,40.39,40.35,40.36,427286.0,31.6898,31.7055,31.6741,31.682,427286.0
2017-04-26 15:00:00,40.36,40.39,40.35,40.36,477749.0,31.682,31.7055,31.6741,31.682,477749.0
2017-04-26 15:30:00,40.36,40.36,40.27,40.29,1502217.0,31.682,31.682,31.6113,31.627,1502217.0
2017-04-27 09:30:00,40.32,40.35,40.21,40.23,1255179.0,31.6506,31.6741,31.5642,31.5799,1255179.0
2017-04-27 10:00:00,40.24,40.26,40.21,40.25,914274.0,31.5878,31.6035,31.5642,31.5956,914274.0
2017-04-27 10:30:00,40.26,40.27,40.15,40.17,1124701.0,31.6035,31.6113,31.5171,31.5328,1124701.0
2017-04-27 11:00:00,40.17,40.19,40.12,40.13,677235.0,31.5328,31.5485,31.4936,31.5014,677235.0
2017-04-27 11:30:00,40.14,40.15,40.07,40.07,707953.0,31.5093,31.5171,31.4543,31.4543,707953.0
2017-04-27 12:00:00,40.08,40.14,40.07,40.14,466152.0,31.4622,31.5093,31.4543,31.5093,466152.0
2017-04-27 12:30:00,40.14,40.23,40.13,40.23,314146.0,31.5093,31.5799,31.5014,31.5799,314146.0
2017-04-27 13:00:00,40.22,40.23,40.18,40.2,441107.0,31.5721,31.5799,31.5407,31.5564,441107.0
2017-04-27 13:30:00,40.19,40.21,40.18,40.21,443998.0,31.5485,31.5642,31.5407,31.5642,443998.0
2017-04-27 14:00:00,40.21,40.22,40.18,40.2,540368.0,31.5642,31.5721,31.5407,31.5564,540368.0
2017-04-27 14:30:00,40.2,40.22,40.18,40.2,446881.0,31.5564,31.5721,31.5407,31.5564,446881.0
2017-04-27 15:00:00,40.21,40.21,40.16,40.19,532605.0,31.5642,31.5642,31.525,31.5485,532605.0
2017-04-27 15:30:00,40.19,40.2,40.16,40.19,1050946.0,31.5485,31.5564,31.525,31.5485,1050946.0
2017-04-28 09:30:00,40.26,40.28,40.19,40.24,2360542.0,31.6035,31.6192,31.5485,31.5878,2360542.0
2017-04-28 10:00:00,40.25,40.26,40.2,40.23,1661333.0,31.5956,31.6035,31.5564,31.5799,1661333.0
2017-04-28 10:30:00,40.23,40.25,40.21,40.25,959317.0,31.5799,31.5956,31.5642,31.5956,959317.0
2017-04-28 11:00:00,40.25,40.31,40.24,40.28,1071625.0,31.5956,31.6427,31.5878,31.6192,1071625.0
2017-04-28 11:30:00,40.28,40.28,40.24,40.26,474628.0,31.6192,31.6192,31.5878,31.6035,474628.0
2017-04-28 12:00:00,40.26,40.27,40.25,40.27,269297.0,31.6035,31.6113,31.5956,31.6113,269297.0
2017-04-28 12:30:00,40.27,40.29,40.25,40.29,374374.0,31.6113,31.627,31.5956,31.627,374374.0
2017-04-28 13:00:00,40.29,40.31,40.26,40.28,471642.0,31.627,31.6427,31.6035,31.6192,471642.0
2017-04-28 13:30:00,40.27,40.3,40.27,40.29,556148.0,31.6113,31.6349,31.6113,31.627,556148.0
2017-04-28 14:00:00,40.29,40.31,40.28,40.3,362413.0,31.627,31.6427,31.6192,31.6349,362413.0
2017-04-28 14:30:00,40.3,40.33,40.29,40.3,474359.0,31.6349,31.6584,31.627,31.6349,474359.0
2017-04-28 15:00:00,40.3,40.34,40.29,40.33,486227.0,31.6349,31.6663,31.627,31.6584,486227.0
2017-04-28 15:30:00,40.33,40.37,40.31,40.33,1212475.0,31.6584,31.6898,31.6427,31.6584,1212475.0
2017-05-01 09:30:00,40.48,40.53,40.42,40.43,2322351.0,31.7761,31.8154,31.7291,31.7369,2322351.0
2017-05-01 10:00:00,40.43,40.45,40.39,40.44,1677929.0,31.7369,31.7526,31.7055,31.7448,1677929.0
2017-05-01 10:30:00,40.43,40.5,40.42,40.48,473899.0,31.7369,31.7918,31.7291,31.7761,473899.0
2017-05-01 11:00:00,40.49,40.51,40.47,40.48,959639.0,31.784,31.7997,31.7683,31.7761,959639.0
2017-05-01 11:30:00,40.47,40.53,40.46,40.52,514734.0,31.7683,31.8154,31.7605,31.8075,514734.0
2017-05-01 12:00:00,40.52,40.54,40.5,40.52,383386.0,31.8075,31.8232,31.7918,31.8075,383386.0
2017-05-01 12:30:00,40.52,40.56,40.48,40.51,726699.0,31.8075,31.8389,31.7761,31.7997,726699.0
2017-05-01 13:00:00,40.51,40.55,40.49,40.54,416466.0,31.7997,31.8311,31.784,31.8232,416466.0
2017-05-01 13:30:00,40.54,40.56,40.52,40.56,298275.0,31.8232,31.8389,31.8075,31.8389,298275.0
2017-05-01 14:00:00,40.56,40.6,40.56,40.59,392036.0,31.8389,31.8703,31.8389,31.8625,392036.0
2017-05-01 14:30:00,40.58,40.6,40.53,40.54,555612.0,31.8546,31.8703,31.8154,31.8232,555612.0
2017-05-01 15:00:00,40.53,40.56,40.51,40.52,1085625.0,31.8154,31.8389,31.7997,31.8075,1085625.0
2017-05-01 15:30:00,40.52,40.54,40.47,40.48,1473713.0,31.8075,31.8232,31.7683,31.7761,1473713.0
2017-05-02 09:30:00,40.6,40.65,40.57,40.59,3924655.0,31.8703,31.9096,31.8468,31.8625,3924655.0
2017-05-02 10:00:00,40.59,40.63,40.58,40.63,1008361.0,31.8625,31.8939,31.8546,31.8939,1008361.0
2017-05-02 10:30:00,40.63,40.66,40.61,40.63,914769.0,31.8939,31.9174,31.8782,31.8939,914769.0
2017-05-02 11:00:00,40.63,40.66,40.62,40.65,412433.0,31.8939,31.9174,31.886,31.9096,412433.0
2017-05-02 11:30:00,40.65,40.65,40.63,40.65,441001.0,31.9096,31.9096,31.8939,31.9096,441001.0
2017-05-02 12:00:00,40.65,40.71,40.65,40.71,366456.0,31.9096,31.9567,31.9096,31.9567,366456.0
2017-05-02 12:30:00,40.71,40.72,40.69,40.7,419707.0,31.9567,31.9645,31.941,31.9488,419707.0
2017-05-02 13:00:00,40.7,40.73,40.69,40.72,281185.0,31.9488,31.9724,31.941,31.9645,281185.0
2017-05-02 13:30:00,40.72,40.74,40.67,40.7,548246.0,31.9645,31.9802,31.9253,31.9488,548246.0
2017-05-02 14:00:00,40.7,40.71,40.66,40.67,425033.0,31.9488,31.9567,31.9174,31.9253,425033.0
2017-05-02 14:30:00,40.68,40.68,40.61,40.62,429029.0,31.9331,31.9331,31.8782,31.886,429029.0
2017-05-02 15:00:00,40.62,40.65,40.61,40.63,560235.0,31.886,31.9096,31.8782,31.8939,560235.0
2017-05-02 15:30:00,40.63,40.71,40.62,40.69,869164.0,31.8939,31.9567,31.886,31.941,869164.0
2017-05-03 09:30:00,40.56,40.56,40.49,40.54,1419703.0,31.8389,31.8389,31.784,31.8232,1419703.0
2017-05-03 10:00:00,40.54,40.55,40.46,40.51,1141914.0,31.8232,31.8311,31.7605,31.7997,1141914.0
2017-05-03 10:30:00,40.5,40.51,40.36,40.42,747794.0,31.7918,31.7997,31.682,31.7291,747794.0
2017-05-03 11:00:00,40.41,40.5,40.39,40.47,572797.0,31.7212,31.7918,31.7055,31.7683,572797.0
2017-05-03 11:30:00,40.48,40.53,40.47,40.52,366303.0,31.7761,31.8154,31.7683,31.8075,366303.0
2017-05-03 12:00:00,40.52,40.55,40.51,40.54,245273.0,31.8075,31.8311,31.7997,31.8232,245273.0
2017-05-03 12:30:00,40.54,40.55,40.51,40.52,576997.0,31.8232,31.8311,31.7997,31.8075,576997.0
2017-05-03 13:00:00,40.52,40.56,40.5,40.52,506689.0,31.8075,31.8389,31.7918,31.8075,506689.0
2017-05-03 13:30:00,40.52,40.54,40.49,40.49,557312.0,31.8075,31.8232,31.784,31.784,557312.0
2017-05-03 14:00:00,40.49,40.56,40.41,40.43,1518221.0,31.784,31.8389,31.7212,31.7369,1518221.0
2017-05-03 14:30:00,40.43,40.52,40.42,40.52,596421.0,31.7369,31.8075,31.7291,31.8075,596421.0
2017-05-03 15:00:00,40.52,40.52,40.43,40.44,630562.0,31.8075,31.8075,31.7369,31.7448,630562.0
2017-05-03 15:30:00,40.44,40.47,40.41,40.43,1473697.0,31.7448,31.7683,31.7212,31.7369,1473697.0
2017-05-04 09:30:00,40.23,40.25,40.02,40.06,1311840.0,31.5799,31.5956,31.4151,31.4465,1311840.0
2017-05-04 10:00:00,40.05,40.15,40.05,40.14,1101193.0,31.4386,31.5171,31.4386,31.5093,1101193.0
2017-05-04 10:30:00,40.15,40.15,40.06,40.1,393547.0,31.5171,31.5171,31.4465,31.4779,393547.0
2017-05-04 11:00:00,40.11,40.14,40.1,40.12,388477.0,31.4857,31.5093,31.4779,31.4936,388477.0
2017-05-04 11:30:00,40.12,40.16,40.07,40.08,446495.0,31.4936,31.525,31.4543,31.4622,446495.0
2017-05-04 12:00:00,40.07,40.08,40.01,40.02,664331.0,31.4543,31.4622,31.4072,31.4151,664331.0
2017-05-04 12:30:00,40.02,40.03,39.99,40.02,608958.0,31.4151,31.4229,31.3915,31.4151,608958.0
2017-05-04 13:00:00,40.02,40.04,39.96,39.97,305548.0,31.4151,31.4308,31.368,31.3758,305548.0
2017-05-04 13:30:00,39.97,40.01,39.96,39.97,270021.0,31.3758,31.4072,31.368,31.3758,270021.0
2017-05-04 14:00:00,39.96,40.01,39.94,39.99,767614.0,31.368,31.4072,31.3523,31.3915,767614.0
2017-05-04 14:30:00,39.99,40.03,39.96,39.97,526152.0,31.3915,31.4229,31.368,31.3758,526152.0
2017-05-04 15:00:00,39.97,40.0,39.96,39.98,370991.0,31.3758,31.3994,31.368,31.3837,370991.0
2017-05-04 15:30:00,39.98,40.02,39.96,39.99,1066448.0,31.3837,31.4151,31.368,31.3915,1066448.0
2017-05-05 09:30:00,39.94,39.99,39.9,39.99,1820670.0,31.3523,31.3915,31.3209,31.3915,1820670.0
2017-05-05 10:00:00,39.99,40.09,39.98,40.09,715572.0,31.3915,31.47,31.3837,31.47,715572.0
2017-05-05 10:30:00,40.09,40.14,40.06,40.14,488847.0,31.47,31.5093,31.4465,31.5093,488847.0
2017-05-05 11:00:00,40.14,40.17,40.06,40.09,2556102.0,31.5093,31.5328,31.4465,31.47,2556102.0
2017-05-05 11:30:00,40.09,40.17,40.09,40.14,403296.0,31.47,31.5328,31.47,31.5093,403296.0
2017-05-05 12:00:00,40.14,40.15,40.07,40.08,487538.0,31.5093,31.5171,31.4543,31.4622,487538.0
2017-05-05 12:30:00,40.07,40.09,40.04,40.09,501766.0,31.4543,31.47,31.4308,31.47,501766.0
2017-05-05 13:00:00,40.09,40.11,40.07,40.1,314562.0,31.47,31.4857,31.4543,31.4779,314562.0
2017-05-05 13:30:00,40.1,40.13,40.09,40.11,383574.0,31.4779,31.5014,31.47,31.4857,383574.0
2017-05-05 14:00:00,40.12,40.14,40.11,40.14,464224.0,31.4936,31.5093,31.4857,31.5093,464224.0
2017-05-05 14:30:00,40.14,40.18,40.12,40.15,581677.0,31.5093,31.5407,31.4936,31.5171,581677.0
2017-05-05 15:00:00,40.16,40.19,40.15,40.17,484885.0,31.525,31.5485,31.5171,31.5328,484885.0
2017-05-05 15:30:00,40.18,40.23,40.17,40.21,1055087.0,31.5407,31.5799,31.5328,31.5642,1055087.0
2017-05-08 09:30:00,40.17,40.21,40.11,40.15,1113819.0,31.5328,31.5642,31.4857,31.5171,1113819.0
2017-05-08 10:00:00,40.15,40.17,40.13,40.15,733327.0,31.5171,31.5328,31.5014,31.5171,733327.0
2017-05-08 10:30:00,40.14,40.18,40.11,40.12,891472.0,31.5093,31.5407,31.4857,31.4936,891472.0
2017-05-08 11:00:00,40.12,40.13,40.02,40.02,954287.0,31.4936,31.5014,31.4151,31.4151,954287.0
2017-05-08 11:30:00,40.03,40.09,40.02,40.04,636454.0,31.4229,31.47,31.4151,31.4308,636454.0
2017-05-08 12:00:00,40.04,40.05,39.99,40.01,626028.0,31.4308,31.4386,31.3915,31.4072,626028.0
2017-05-08 12:30:00,40.0,40.01,39.98,39.98,459196.0,31.3994,31.4072,31.3837,31.3837,459196.0
2017-05-08 13:00:00,39.98,40.01,39.97,39.98,416613.0,31.3837,31.4072,31.3758,31.3837,416613.0
2017-05-08 13:30:00,39.98,40.01,39.97,40.01,386041.0,31.3837,31.4072,31.3758,31.4072,386041.0
2017-05-08 14:00:00,40.01,40.03,40.0,40.02,450087.0,31.4072,31.4229,31.3994,31.4151,450087.0
2017-05-08 14:30:00,40.03,40.03,40.01,40.02,312314.0,31.4229,31.4229,31.4072,31.4151,312314.0
2017-05-08 15:00:00,40.02,40.03,39.99,40.01,762389.0,31.4151,31.4229,31.3915,31.4072,762389.0
2017-05-08 15:30:00,40.0,40.01,39.96,39.98,1604705.0,31.3994,31.4072,31.368,31.3837,1604705.0
2017-05-09 09:30:00,40.25,40.34,40.25,40.34,1702177.0,31.5956,31.6663,31.5956,31.6663,1702177.0
2017-05-09 10:00:00,40.34,40.42,40.34,40.4,959495.0,31.6663,31.7291,31.6663,31.7134,959495.0
2017-05-09 10:30:00,40.4,40.46,40.38,40.46,714408.0,31.7134,31.7605,31.6977,31.7605,714408.0
2017-05-09 11:00:00,40.46,40.48,40.42,40.44,894778.0,31.7605,31.7761,31.7291,31.7448,894778.0
2017-05-09 11:30:00,40.44,40.48,40.42,40.47,840226.0,31.7448,31.7761,31.7291,31.7683,840226.0
2017-05-09 12:00:00,40.47,40.49,40.43,40.44,580587.0,31.7683,31.784,31.7369,31.7448,580587.0
2017-05-09 12:30:00,40.44,40.45,40.4,40.41,590041.0,31.7448,31.7526,31.7134,31.7212,590041.0
2017-05-09 13:00:00,40.41,40.43,40.36,40.37,585220.0,31.7212,31.7369,31.682,31.6898,585220.0
2017-05-09 13:30:00,40.38,40.44,40.37,40.44,607414.0,31.6977,31.7448,31.6898,31.7448,607414.0
2017-05-09 14:00:00,40.43,40.44,40.38,40.39,772762.0,31.7369,31.7448,31.6977,31.7055,772762.0
2017-05-09 14:30:00,40.39,40.41,40.38,40.39,491719.0,31.7055,31.7212,31.6977,31.7055,491719.0
2017-05-09 15:00:00,40.39,40.42,40.38,40.41,672623.0,31.7055,31.7291,31.6977,31.7212,672623.0
2017-05-09 15:30:00,40.4,40.41,40.34,40.39,1676642.0,31.7134,31.7212,31.6663,31.7055,1676642.0
2017-05-10 09:30:00,40.6,40.67,40.59,40.64,1330465.0,31.8703,31.9253,31.8625,31.9017,1330465.0
2017-05-10 10:00:00,40.64,40.68,40.62,40.65,1298788.0,31.9017,31.9331,31.886,31.9096,1298788.0
2017-05-10 10:30:00,40.65,40.73,40.65,40.69,1337322.0,31.9096,31.9724,31.9096,31.941,1337322.0
2017-05-10 11:00:00,40.69,40.72,40.67,40.71,1214149.0,31.941,31.9645,31.9253,31.9567,1214149.0
2017-05-10 11:30:00,40.7,40.74,40.7,40.72,523886.0,31.9488,31.9802,31.9488,31.9645,523886.0
2017-05-10 12:00:00,40.71,40.73,40.71,40.73,357159.0,31.9567,31.9724,31.9567,31.9724,357159.0
2017-05-10 12:30:00,40.73,40.75,40.72,40.73,521847.0,31.9724,31.9881,31.9645,31.9724,521847.0
2017-05-10 13:00:00,40.73,40.75,40.7,40.71,734243.0,31.9724,31.9881,31.9488,31.9567,734243.0
2017-05-10 13:30:00,40.71,40.71,40.67,40.71,513563.0,31.9567,31.9567,31.9253,31.9567,513563.0
2017-05-10 14:00:00,40.71,40.71,40.67,40.68,872063.0,31.9567,31.9567,31.9253,31.9331,872063.0
2017-05-10 14:30:00,40.68,40.71,40.67,40.7,570916.0,31.9331,31.9567,31.9253,31.9488,570916.0
2017-05-10 15:00:00,40.7,40.73,40.69,40.72,641165.0,31.9488,31.9724,31.941,31.9645,641165.0
2017-05-10 15:30:00,40.72,40.74,40.7,40.74,1282853.0,31.9645,31.9802,31.9488,31.9802,1282853.0
2017-05-11 09:30:00,40.68,40.7,40.55,40.59,2266644.0,31.9331,31.9488,31.8311,31.8625,2266644.0
2017-05-11 10:00:00,40.59,40.61,40.5,40.53,2024072.0,31.8625,31.8782,31.7918,31.8154,2024072.0
2017-05-11 10:30:00,40.53,40.56,40.5,40.56,982608.0,31.8154,31.8389,31.7918,31.8389,982608.0
2017-05-11 11:00:00,40.56,40.6,40.55,40.58,652648.0,31.8389,31.8703,31.8311,31.8546,652648.0
2017-05-11 11:30:00,40.59,40.6,40.56,40.58,540124.0,31.8625,31.8703,31.8389,31.8546,540124.0
2017-05-11 12:00:00,40.58,40.68,40.57,40.65,774861.0,31.8546,31.9331,31.8468,31.9096,774861.0
2017-05-11 12:30:00,40.66,40.67,40.63,40.65,431971.0,31.9174,31.9253,31.8939,31.9096,431971.0
2017-05-11 13:00:00,40.65,40.68,40.63,40.66,425169.0,31.9096,31.9331,31.8939,31.9174,425169.0
2017-05-11 13:30:00,40.66,40.71,40.66,40.71,648387.0,31.9174,31.9567,31.9174,31.9567,648387.0
2017-05-11 14:00:00,40.71,40.76,40.69,40.72,719202.0,31.9567,31.9959,31.941,31.9645,719202.0
2017-05-11 14:30:00,40.71,40.73,40.67,40.68,682219.0,31.9567,31.9724,31.9253,31.9331,682219.0
2017-05-11 15:00:00,40.68,40.7,40.67,40.69,718401.0,31.9331,31.9488,31.9253,31.941,718401.0
2017-05-11 15:30:00,40.69,40.72,40.67,40.71,1225835.0,31.941,31.9645,31.9253,31.9567,1225835.0
2017-05-12 09:30:00,40.8,40.93,40.77,40.89,2060853.0,32.0273,32.1294,32.0038,32.098,2060853.0
2017-05-12 10:00:00,40.89,40.91,40.82,40.84,821054.0,32.098,32.1137,32.043,32.0587,821054.0
2017-05-12 10:30:00,40.83,40.87,40.82,40.87,658119.0,32.0509,32.0823,32.043,32.0823,658119.0
2017-05-12 11:00:00,40.87,40.91,40.85,40.91,420909.0,32.0823,32.1137,32.0666,32.1137,420909.0
2017-05-12 11:30:00,40.91,40.96,40.9,40.94,526297.0,32.1137,32.1529,32.1058,32.1372,526297.0
2017-05-12 12:00:00,40.94,40.95,40.91,40.92,558170.0,32.1372,32.1451,32.1137,32.1215,558170.0
2017-05-12 12:30:00,40.91,40.93,40.9,40.91,550267.0,32.1137,32.1294,32.1058,32.1137,550267.0
2017-05-12 13:00:00,40.91,40.92,40.89,40.89,500142.0,32.1137,32.1215,32.098,32.098,500142.0
2017-05-12 13:30:00,40.9,40.91,40.88,40.9,1440827.0,32.1058,32.1137,32.0901,32.1058,1440827.0
2017-05-12 14:00:00,40.9,40.91,40.87,40.89,655720.0,32.1058,32.1137,32.0823,32.098,655720.0
2017-05-12 14:30:00,40.89,40.93,40.88,40.91,1209302.0,32.098,32.1294,32.0901,32.1137,1209302.0
2017-05-12 15:00:00,40.91,40.93,40.9,40.91,1104415.0,32.1137,32.1294,32.1058,32.1137,1104415.0
2017-05-12 15:30:00,40.91,40.94,40.9,40.93,1957735.0,32.1137,32.1372,32.1058,32.1294,1957735.0
2017-05-15 09:30:00,41.14,41.19,41.09,41.18,1557107.0,32.2942,32.3335,32.255,32.3256,1557107.0
2017-05-15 10:00:00,41.18,41.23,41.16,41.22,1739211.0,32.3256,32.3649,32.3099,32.357,1739211.0
2017-05-15 10:30:00,41.23,41.24,41.2,41.22,1367625.0,32.3649,32.3727,32.3413,32.357,1367625.0
2017-05-15 11:00:00,41.22,41.25,41.2,41.2,1111901.0,32.357,32.3806,32.3413,32.3413,1111901.0
2017-05-15 11:30:00,41.2,41.24,41.19,41.23,481039.0,32.3413,32.3727,32.3335,32.3649,481039.0
2017-05-15 12:00:00,41.23,41.25,41.21,41.25,423675.0,32.3649,32.3806,32.3492,32.3806,423675.0
2017-05-15 12:30:00,41.25,41.26,41.23,41.26,536281.0,32.3806,32.3884,32.3649,32.3884,536281.0
2017-05-15 13:00:00,41.26,41.28,41.23,41.28,297253.0,32.3884,32.4041,32.3649,32.4041,297253.0
2017-05-15 13:30:00,41.28,41.29,41.27,41.29,398649.0,32.4041,32.412,32.3963,32.412,398649.0
2017-05-15 14:00:00,41.29,41.3,41.25,41.26,692926.0,32.412,32.4198,32.3806,32.3884,692926.0
2017-05-15 14:30:00,41.26,41.28,41.25,41.26,396273.0,32.3884,32.4041,32.3806,32.3884,396273.0
2017-05-15 15:00:00,41.26,41.27,41.24,41.25,731882.0,32.3884,32.3963,32.3727,32.3806,731882.0
2017-05-15 15:30:00,41.26,41.32,41.24,41.3,1184143.0,32.3884,32.4355,32.3727,32.4198,1184143.0
2017-05-16 09:30:00,41.32,41.34,41.26,41.28,1740576.0,32.4355,32.4512,32.3884,32.4041,1740576.0
2017-05-16 10:00:00,41.28,41.31,41.24,41.25,832705.0,32.4041,32.4277,32.3727,32.3806,832705.0
2017-05-16 10:30:00,41.25,41.28,41.2,41.24,1956958.0,32.3806,32.4041,32.3413,32.3727,1956958.0
2017-05-16 11:00:00,41.24,41.28,41.22,41.27,822899.0,32.3727,32.4041,32.357,32.3963,822899.0
2017-05-16 11:30:00,41.26,41.3,41.22,41.29,672775.0,32.3884,32.4198,32.357,32.412,672775.0
2017-05-16 12:00:00,41.29,41.32,41.28,41.3,904055.0,32.412,32.4355,32.4041,32.4198,904055.0
2017-05-16 12:30:00,41.3,41.32,41.29,41.31,402915.0,32.4198,32.4355,32.412,32.4277,402915.0
2017-05-16 13:00:00,41.31,41.33,41.27,41.32,735001.0,32.4277,32.4434,32.3963,32.4355,735001.0
2017-05-16 13:30:00,41.32,41.34,41.31,41.33,624035.0,32.4355,32.4512,32.4277,32.4434,624035.0
2017-05-16 14:00:00,41.32,41.35,41.31,41.33,630799.0,32.4355,32.4591,32.4277,32.4434,630799.0
2017-05-16 14:30:00,41.33,41.33,41.3,41.3,506078.0,32.4434,32.4434,32.4198,32.4198,506078.0
2017-05-16 15:00:00,41.3,41.33,41.3,41.33,522116.0,32.4198,32.4434,32.4198,32.4434,522116.0
2017-05-16 15:30:00,41.33,41.36,41.32,41.36,1413723.0,32.4434,32.4669,32.4355,32.4669,1413723.0
2017-05-17 09:30:00,41.01,41.06,40.93,40.95,1500855.0,32.1922,32.2314,32.1294,32.1451,1500855.0
2017-05-17 10:00:00,40.95,40.99,40.92,40.96,1730732.0,32.1451,32.1765,32.1215,32.1529,1730732.0
2017-05-17 10:30:00,40.95,41.02,40.9,40.9,1411763.0,32.1451,32.2,32.1058,32.1058,1411763.0
2017-05-17 11:00:00,40.91,40.95,40.88,40.88,1042734.0,32.1137,32.1451,32.0901,32.0901,1042734.0
2017-05-17 11:30:00,40.89,40.97,40.88,40.95,1093870.0,32.098,32.1608,32.0901,32.1451,1093870.0
2017-05-17 12:00:00,40.95,40.97,40.92,40.92,815423.0,32.1451,32.1608,32.1215,32.1215,815423.0
2017-05-17 12:30:00,40.92,40.96,40.91,40.95,607855.0,32.1215,32.1529,32.1137,32.1451,607855.0
2017-05-17 13:00:00,40.96,40.96,40.87,40.89,669181.0,32.1529,32.1529,32.0823,32.098,669181.0
2017-05-17 13:30:00,40.89,40.9,40.81,40.83,653488.0,32.098,32.1058,32.0352,32.0509,653488.0
2017-05-17 14:00:00,40.83,40.87,40.74,40.74,1179392.0,32.0509,32.0823,31.9802,31.9802,1179392.0
2017-05-17 14:30:00,40.74,40.77,40.69,40.75,950021.0,31.9802,32.0038,31.941,31.9881,950021.0
2017-05-17 15:00:00,40.75,40.82,40.73,40.8,1059918.0,31.9881,32.043,31.9724,32.0273,1059918.0
2017-05-17 15:30:00,40.79,40.82,40.72,40.72,2195617.0,32.0195,32.043,31.9645,31.9645,2195617.0
2017-05-18 09:30:00,39.86,39.95,39.62,39.79,9844851.0,31.2895,31.3601,31.1011,31.2345,9844851.0
2017-05-18 10:00:00,39.79,40.06,39.78,40.02,3727615.0,31.2345,31.4465,31.2267,31.4151,3727615.0
2017-05-18 10:30:00,40.03,40.14,40.02,40.1,1540447.0,31.4229,31.5093,31.4151,31.4779,1540447.0
2017-05-18 11:00:00,40.09,40.1,40.02,40.05,810834.0,31.47,31.4779,31.4151,31.4386,810834.0
2017-05-18 11:30:00,40.05,40.07,39.92,39.94,917123.0,31.4386,31.4543,31.3366,31.3523,917123.0
2017-05-18 12:00:00,39.93,39.94,39.87,39.92,1236405.0,31.3444,31.3523,31.2973,31.3366,1236405.0
2017-05-18 12:30:00,39.92,39.98,39.91,39.95,1497310.0,31.3366,31.3837,31.3287,31.3601,1497310.0
2017-05-18 13:00:00,39.95,40.01,39.91,39.96,574499.0,31.3601,31.4072,31.3287,31.368,574499.0
2017-05-18 13:30:00,39.96,40.05,39.93,40.04,827068.0,31.368,31.4386,31.3444,31.4308,827068.0
2017-05-18 14:00:00,40.04,40.24,40.03,40.22,1485874.0,31.4308,31.5878,31.4229,31.5721,1485874.0
2017-05-18 14:30:00,40.23,40.3,40.15,40.17,988129.0,31.5799,31.6349,31.5171,31.5328,988129.0
2017-05-18 15:00:00,40.16,40.19,40.03,40.08,2177048.0,31.525,31.5485,31.4229,31.4622,2177048.0
2017-05-18 15:30:00,40.07,40.1,39.95,39.97,2421071.0,31.4543,31.4779,31.3601,31.3758,2421071.0
2017-05-19 09:30:00,40.5,40.62,40.47,40.62,1517981.0,31.7918,31.886,31.7683,31.886,1517981.0
2017-05-19 10:00:00,40.62,40.69,40.61,40.66,986845.0,31.886,31.941,31.8782,31.9174,986845.0
2017-05-19 10:30:00,40.67,40.69,40.6,40.63,664794.0,31.9253,31.941,31.8703,31.8939,664794.0
2017-05-19 11:00:00,40.64,40.7,40.62,40.7,559578.0,31.9017,31.9488,31.886,31.9488,559578.0
2017-05-19 11:30:00,40.7,40.72,40.66,40.72,624940.0,31.9488,31.9645,31.9174,31.9645,624940.0
2017-05-19 12:00:00,40.71,40.75,40.69,40.71,683460.0,31.9567,31.9881,31.941,31.9567,683460.0
2017-05-19 12:30:00,40.71,40.74,40.7,40.72,396435.0,31.9567,31.9802,31.9488,31.9645,396435.0
2017-05-19 13:00:00,40.72,40.74,40.68,40.7,622859.0,31.9645,31.9802,31.9331,31.9488,622859.0
2017-05-19 13:30:00,40.7,40.72,40.67,40.72,1025402.0,31.9488,31.9645,31.9253,31.9645,1025402.0
2017-05-19 14:00:00,40.72,40.77,40.71,40.77,681443.0,31.9645,32.0038,31.9567,32.0038,681443.0
2017-05-19 14:30:00,40.77,40.81,40.74,40.75,1543944.0,32.0038,32.0352,31.9802,31.9881,1543944.0
2017-05-19 15:00:00,40.75,40.76,40.65,40.65,2005074.0,31.9881,31.9959,31.9096,31.9096,2005074.0
2017-05-19 15:30:00,40.65,40.72,40.64,40.71,2010119.0,31.9096,31.9645,31.9017,31.9567,2010119.0
2017-05-22 09:30:00,40.67,40.73,40.63,40.7,1018468.0,31.9253,31.9724,31.8939,31.9488,1018468.0
2017-05-22 10:00:00,40.69,40.73,40.66,40.7,744167.0,31.941,31.9724,31.9174,31.9488,744167.0
2017-05-22 10:30:00,40.7,40.71,40.61,40.66,1620150.0,31.9488,31.9567,31.8782,31.9174,1620150.0
2017-05-22 11:00:00,40.66,40.66,40.58,40.59,1164873.0,31.9174,31.9174,31.8546,31.8625,1164873.0
2017-05-22 11:30:00,40.59,40.65,40.58,40.65,542228.0,31.8625,31.9096,31.8546,31.9096,542228.0
2017-05-22 12:00:00,40.65,40.69,40.63,40.66,440887.0,31.9096,31.941,31.8939,31.9174,440887.0
2017-05-22 12:30:00,40.67,40.67,40.62,40.62,440605.0,31.9253,31.9253,31.886,31.886,440605.0
2017-05-22 13:00:00,40.62,40.69,40.62,40.68,251217.0,31.886,31.941,31.886,31.9331,251217.0
2017-05-22 13:30:00,40.69,40.72,40.67,40.69,581017.0,31.941,31.9645,31.9253,31.941,581017.0
2017-05-22 14:00:00,40.68,40.76,40.67,40.71,1189764.0,31.9331,31.9959,31.9253,31.9567,1189764.0
2017-05-22 14:30:00,40.72,40.74,40.67,40.69,556433.0,31.9645,31.9802,31.9253,31.941,556433.0
2017-05-22 15:00:00,40.7,40.72,40.67,40.69,568735.0,31.9488,31.9645,31.9253,31.941,568735.0
2017-05-22 15:30:00,40.69,40.74,40.68,40.69,2170312.0,31.941,31.9802,31.9331,31.941,2170312.0
2017-05-23 09:30:00,40.66,40.69,40.61,40.64,687598.0,31.9174,31.941,31.8782,31.9017,687598.0
2017-05-23 10:00:00,40.64,40.67,40.61,40.66,692350.0,31.9017,31.9253,31.8782,31.9174,692350.0
2017-05-23 10:30:00,40.65,40.7,40.61,40.68,1951043.0,31.9096,31.9488,31.8782,31.9331,1951043.0
2017-05-23 11:00:00,40.69,40.71,40.67,40.69,651102.0,31.941,31.9567,31.9253,31.941,651102.0
2017-05-23 11:30:00,40.7,40.71,40.62,40.64,867443.0,31.9488,31.9567,31.886,31.9017,867443.0
2017-05-23 12:00:00,40.64,40.66,40.57,40.58,384180.0,31.9017,31.9174,31.8468,31.8546,384180.0
2017-05-23 12:30:00,40.59,40.62,40.56,40.62,357952.0,31.8625,31.886,31.8389,31.886,357952.0
2017-05-23 13:00:00,40.62,40.65,40.61,40.64,314628.0,31.886,31.9096,31.8782,31.9017,314628.0
2017-05-23 13:30:00,40.64,40.65,40.6,40.62,418967.0,31.9017,31.9096,31.8703,31.886,418967.0
2017-05-23 14:00:00,40.62,40.64,40.61,40.63,336210.0,31.886,31.9017,31.8782,31.8939,336210.0
2017-05-23 14:30:00,40.63,40.67,40.62,40.67,575795.0,31.8939,31.9253,31.886,31.9253,575795.0
2017-05-23 15:00:00,40.66,40.69,40.64,40.65,563904.0,31.9174,31.941,31.9017,31.9096,563904.0
2017-05-23 15:30:00,40.65,40.67,40.62,40.66,1164739.0,31.9096,31.9253,31.886,31.9174,1164739.0
2017-05-24 09:30:00,40.71,40.74,40.65,40.72,844983.0,31.9567,31.9802,31.9096,31.9645,844983.0
2017-05-24 10:00:00,40.72,40.76,40.71,40.76,810612.0,31.9645,31.9959,31.9567,31.9959,810612.0
2017-05-24 10:30:00,40.76,40.8,40.73,40.74,927259.0,31.9959,32.0273,31.9724,31.9802,927259.0
2017-05-24 11:00:00,40.73,40.75,40.71,40.72,471644.0,31.9724,31.9881,31.9567,31.9645,471644.0
2017-05-24 11:30:00,40.72,40.74,40.67,40.69,700845.0,31.9645,31.9802,31.9253,31.941,700845.0
2017-05-24 12:00:00,40.69,40.71,40.68,40.68,391231.0,31.941,31.9567,31.9331,31.9331,391231.0
2017-05-24 12:30:00,40.69,40.72,40.68,40.7,177162.0,31.941,31.9645,31.9331,31.9488,177162.0
2017-05-24 13:00:00,40.7,40.75,40.69,40.72,982243.0,31.9488,31.9881,31.941,31.9645,982243.0
2017-05-24 13:30:00,40.72,40.75,40.71,40.75,259036.0,31.9645,31.9881,31.9567,31.9881,259036.0
2017-05-24 14:00:00,40.75,40.88,40.69,40.84,1350196.0,31.9881,32.0901,31.941,32.0587,1350196.0
2017-05-24 14:30:00,40.84,40.85,40.76,40.78,551530.0,32.0587,32.0666,31.9959,32.0116,551530.0
2017-05-24 15:00:00,40.79,40.83,40.77,40.8,585883.0,32.0195,32.0509,32.0038,32.0273,585883.0
2017-05-24 15:30:00,40.8,40.83,40.77,40.81,1318028.0,32.0273,32.0509,32.0038,32.0352,1318028.0
2017-05-25 09:30:00,40.99,41.13,40.99,41.08,732390.0,32.1765,32.2864,32.1765,32.2471,732390.0
2017-05-25 10:00:00,41.08,41.13,41.06,41.08,684877.0,32.2471,32.2864,32.2314,32.2471,684877.0
2017-05-25 10:30:00,41.09,41.13,41.04,41.05,1276461.0,32.255,32.2864,32.2157,32.2236,1276461.0
2017-05-25 11:00:00,41.04,41.11,41.03,41.06,548559.0,32.2157,32.2707,32.2079,32.2314,548559.0
2017-05-25 11:30:00,41.06,41.07,40.93,40.95,544950.0,32.2314,32.2393,32.1294,32.1451,544950.0
2017-05-25 12:00:00,40.95,40.99,40.92,40.97,301797.0,32.1451,32.1765,32.1215,32.1608,301797.0
2017-05-25 12:30:00,40.97,41.01,40.95,40.99,266982.0,32.1608,32.1922,32.1451,32.1765,266982.0
2017-05-25 13:00:00,40.99,41.0,40.95,40.96,398036.0,32.1765,32.1843,32.1451,32.1529,398036.0
2017-05-25 13:30:00,40.96,40.99,40.93,40.99,268299.0,32.1529,32.1765,32.1294,32.1765,268299.0
2017-05-25 14:00:00,40.98,41.0,40.95,40.98,399107.0,32.1686,32.1843,32.1451,32.1686,399107.0
2017-05-25 14:30:00,40.98,41.01,40.98,40.99,510055.0,32.1686,32.1922,32.1686,32.1765,510055.0
2017-05-25 15:00:00,40.99,41.01,40.97,41.0,548324.0,32.1765,32.1922,32.1608,32.1843,548324.0
2017-05-25 15:30:00,41.0,41.04,40.98,41.0,1473886.0,32.1843,32.2157,32.1686,32.1843,1473886.0
2017-05-26 09:30:00,41.03,41.09,41.0,41.08,1303069.0,32.2079,32.255,32.1843,32.2471,1303069.0
2017-05-26 10:00:00,41.08,41.11,41.07,41.09,561220.0,32.2471,32.2707,32.2393,32.255,561220.0
2017-05-26 10:30:00,41.09,41.12,41.06,41.07,393817.0,32.255,32.2785,32.2314,32.2393,393817.0
2017-05-26 11:00:00,41.08,41.09,41.05,41.07,798462.0,32.2471,32.255,32.2236,32.2393,798462.0
2017-05-26 11:30:00,41.07,41.09,41.05,41.06,450808.0,32.2393,32.255,32.2236,32.2314,450808.0
2017-05-26 12:00:00,41.06,41.09,41.05,41.07,384896.0,32.2314,32.255,32.2236,32.2393,384896.0
2017-05-26 12:30:00,41.08,41.1,41.07,41.09,318563.0,32.2471,32.2628,32.2393,32.255,318563.0
2017-05-26 13:00:00,41.08,41.09,41.05,41.08,748427.0,32.2471,32.255,32.2236,32.2471,748427.0
2017-05-26 13:30:00,41.08,41.1,41.06,41.08,173334.0,32.2471,32.2628,32.2314,32.2471,173334.0
2017-05-26 14:00:00,41.08,41.11,41.07,41.11,245871.0,32.2471,32.2707,32.2393,32.2707,245871.0
2017-05-26 14:30:00,41.11,41.11,41.08,41.09,454583.0,32.2707,32.2707,32.2471,32.255,454583.0
2017-05-26 15:00:00,41.09,41.11,41.04,41.07,546903.0,32.255,32.2707,32.2157,32.2393,546903.0
2017-05-26 15:30:00,41.07,41.1,41.04,41.09,600160.0,32.2393,32.2628,32.2157,32.255,600160.0
2017-05-30 09:30:00,40.95,41.01,40.92,40.98,747574.0,32.1451,32.1922,32.1215,32.1686,747574.0
2017-05-30 10:00:00,40.98,41.0,40.92,40.95,587914.0,32.1686,32.1843,32.1215,32.1451,587914.0
2017-05-30 10:30:00,40.95,41.01,40.95,40.97,410984.0,32.1451,32.1922,32.1451,32.1608,410984.0
2017-05-30 11:00:00,40.97,41.0,40.97,40.98,376303.0,32.1608,32.1843,32.1608,32.1686,376303.0
2017-05-30 11:30:00,40.99,41.02,40.98,41.01,278369.0,32.1765,32.2,32.1686,32.1922,278369.0
2017-05-30 12:00:00,41.01,41.04,41.0,41.03,349200.0,32.1922,32.2157,32.1843,32.2079,349200.0
2017-05-30 12:30:00,41.03,41.05,41.01,41.02,201789.0,32.2079,32.2236,32.1922,32.2,201789.0
2017-05-30 13:00:00,41.02,41.04,41.01,41.02,329532.0,32.2,32.2157,32.1922,32.2,329532.0
2017-05-30 13:30:00,41.02,41.03,41.0,41.02,452137.0,32.2,32.2079,32.1843,32.2,452137.0
2017-05-30 14:00:00,41.03,41.05,41.02,41.04,439950.0,32.2079,32.2236,32.2,32.2157,439950.0
2017-05-30 14:30:00,41.05,41.06,41.03,41.05,315649.0,32.2236,32.2314,32.2079,32.2236,315649.0
2017-05-30 15:00:00,41.05,41.06,41.02,41.03,406320.0,32.2236,32.2314,32.2,32.2079,406320.0
2017-05-30 15:30:00,41.03,41.05,41.02,41.04,796132.0,32.2079,32.2236,32.2,32.2157,796132.0
2017-05-31 09:30:00,40.91,40.94,40.76,40.77,1873831.0,32.1137,32.1372,31.9959,32.0038,1873831.0
2017-05-31 10:00:00,40.77,40.79,40.69,40.71,857984.0,32.0038,32.0195,31.941,31.9567,857984.0
2017-05-31 10:30:00,40.71,40.76,40.67,40.73,1097761.0,31.9567,31.9959,31.9253,31.9724,1097761.0
2017-05-31 11:00:00,40.74,40.75,40.67,40.68,541751.0,31.9802,31.9881,31.9253,31.9331,541751.0
2017-05-31 11:30:00,40.68,40.73,40.66,40.72,475084.0,31.9331,31.9724,31.9174,31.9645,475084.0
2017-05-31 12:00:00,40.72,40.75,40.71,40.71,368116.0,31.9645,31.9881,31.9567,31.9567,368116.0
2017-05-31 12:30:00,40.71,40.73,40.68,40.7,395241.0,31.9567,31.9724,31.9331,31.9488,395241.0
2017-05-31 13:00:00,40.7,40.75,40.69,40.72,405985.0,31.9488,31.9881,31.941,31.9645,405985.0
2017-05-31 13:30:00,40.72,40.74,40.71,40.73,592798.0,31.9645,31.9802,31.9567,31.9724,592798.0
2017-05-31 14:00:00,40.73,40.75,40.68,40.75,360206.0,31.9724,31.9881,31.9331,31.9881,360206.0
2017-05-31 14:30:00,40.75,40.75,40.71,40.73,322663.0,31.9881,31.9881,31.9567,31.9724,322663.0
2017-05-31 15:00:00,40.73,40.77,40.7,40.75,1153561.0,31.9724,32.0038,31.9488,31.9881,1153561.0
2017-05-31 15:30:00,40.75,40.76,40.69,40.73,2791370.0,31.9881,31.9959,31.941,31.9724,2791370.0
2017-06-01 09:30:00,40.84,40.9,40.76,40.86,1131686.0,32.0587,32.1058,31.9959,32.0744,1131686.0
2017-06-01 10:00:00,40.87,40.92,40.82,40.87,3675823.0,32.0823,32.1215,32.043,32.0823,3675823.0
2017-06-01 10:30:00,40.87,40.91,40.85,40.9,784924.0,32.0823,32.1137,32.0666,32.1058,784924.0
2017-06-01 11:00:00,40.9,40.94,40.88,40.93,1141318.0,32.1058,32.1372,32.0901,32.1294,1141318.0
2017-06-01 11:30:00,40.92,40.96,40.89,40.94,552015.0,32.1215,32.1529,32.098,32.1372,552015.0
2017-06-01 12:00:00,40.95,40.97,40.92,40.94,479879.0,32.1451,32.1608,32.1215,32.1372,479879.0
2017-06-01 12:30:00,40.94,40.97,40.93,40.96,384807.0,32.1372,32.1608,32.1294,32.1529,384807.0
2017-06-01 13:00:00,40.96,41.01,40.96,41.01,421912.0,32.1529,32.1922,32.1529,32.1922,421912.0
2017-06-01 13:30:00,41.01,41.01,40.97,40.98,509496.0,32.1922,32.1922,32.1608,32.1686,509496.0
2017-06-01 14:00:00,40.98,41.0,40.97,40.98,484487.0,32.1686,32.1843,32.1608,32.1686,484487.0
2017-06-01 14:30:00,40.98,40.99,40.93,40.93,1533069.0,32.1686,32.1765,32.1294,32.1294,1533069.0
2017-06-01 15:00:00,40.93,40.97,40.92,40.96,476116.0,32.1294,32.1608,32.1215,32.1529,476116.0
2017-06-01 15:30:00,40.96,41.04,40.95,41.04,1716521.0,32.1529,32.2157,32.1451,32.2157,1716521.0
2017-06-02 09:30:00,41.09,41.15,41.02,41.04,992284.0,32.255,32.3021,32.2,32.2157,992284.0
2017-06-02 10:00:00,41.03,41.07,41.02,41.05,834592.0,32.2079,32.2393,32.2,32.2236,834592.0
2017-06-02 10:30:00,41.06,41.11,41.05,41.09,571852.0,32.2314,32.2707,32.2236,32.255,571852.0
2017-06-02 11:00:00,41.09,41.13,41.08,41.13,496282.0,32.255,32.2864,32.2471,32.2864,496282.0
2017-06-02 11:30:00,41.13,41.15,41.12,41.13,621131.0,32.2864,32.3021,32.2785,32.2864,621131.0
2017-06-02 12:00:00,41.14,41.17,41.13,41.16,445475.0,32.2942,32.3178,32.2864,32.3099,445475.0
2017-06-02 12:30:00,41.16,41.16,41.13,41.14,399248.0,32.3099,32.3099,32.2864,32.2942,399248.0
2017-06-02 13:00:00,41.14,41.14,41.1,41.11,579672.0,32.2942,32.2942,32.2628,32.2707,579672.0
2017-06-02 13:30:00,41.11,41.14,41.1,41.12,456416.0,32.2707,32.2942,32.2628,32.2785,456416.0
2017-06-02 14:00:00,41.12,41.12,41.09,41.1,428672.0,32.2785,32.2785,32.255,32.2628,428672.0
2017-06-02 14:30:00,41.09,41.12,41.09,41.11,518530.0,32.255,32.2785,32.255,32.2707,518530.0
2017-06-02 15:00:00,41.12,41.14,41.11,41.12,380851.0,32.2785,32.2942,32.2707,32.2785,380851.0
2017-06-02 15:30:00,41.13,41.17,41.12,41.17,1363404.0,32.2864,32.3178,32.2785,32.3178,1363404.0
2017-06-05 09:30:00,41.17,41.22,41.14,41.22,911202.0,32.3178,32.357,32.2942,32.357,911202.0
2017-06-05 10:00:00,41.21,41.26,41.21,41.22,2034020.0,32.3492,32.3884,32.3492,32.357,2034020.0
2017-06-05 10:30:00,41.22,41.22,41.17,41.18,501778.0,32.357,32.357,32.3178,32.3256,501778.0
2017-06-05 11:00:00,41.18,41.18,41.1,41.11,702606.0,32.3256,32.3256,32.2628,32.2707,702606.0
2017-06-05 11:30:00,41.1,41.13,41.1,41.13,727371.0,32.2628,32.2864,32.2628,32.2864,727371.0
2017-06-05 12:00:00,41.13,41.15,41.12,41.15,560422.0,32.2864,32.3021,32.2785,32.3021,560422.0
2017-06-05 12:30:00,41.15,41.15,41.13,41.15,213234.0,32.3021,32.3021,32.2864,32.3021,213234.0
2017-06-05 13:00:00,41.15,41.17,41.14,41.17,246369.0,32.3021,32.3178,32.2942,32.3178,246369.0
2017-06-05 13:30:00,41.17,41.17,41.15,41.16,275519.0,32.3178,32.3178,32.3021,32.3099,275519.0
2017-06-05 14:00:00,41.16,41.16,41.12,41.13,307612.0,32.3099,32.3099,32.2785,32.2864,307612.0
2017-06-05 14:30:00,41.13,41.14,41.11,41.14,226140.0,32.2864,32.2942,32.2707,32.2942,226140.0
2017-06-05 15:00:00,41.14,41.15,41.13,41.15,317523.0,32.2942,32.3021,32.2864,32.3021,317523.0
2017-06-05 15:30:00,41.15,41.16,41.14,41.16,1212543.0,32.3021,32.3099,32.2942,32.3099,1212543.0
2017-06-06 09:30:00,41.1,41.18,41.06,41.17,637158.0,32.2628,32.3256,32.2314,32.3178,637158.0
2017-06-06 10:00:00,41.17,41.18,41.14,41.18,511206.0,32.3178,32.3256,32.2942,32.3256,511206.0
2017-06-06 10:30:00,41.17,41.18,41.12,41.13,533146.0,32.3178,32.3256,32.2785,32.2864,533146.0
2017-06-06 11:00:00,41.13,41.13,41.09,41.12,616891.0,32.2864,32.2864,32.255,32.2785,616891.0
2017-06-06 11:30:00,41.12,41.18,41.11,41.17,789115.0,32.2785,32.3256,32.2707,32.3178,789115.0
2017-06-06 12:00:00,41.16,41.18,41.15,41.16,389506.0,32.3099,32.3256,32.3021,32.3099,389506.0
2017-06-06 12:30:00,41.16,41.19,41.15,41.18,311527.0,32.3099,32.3335,32.3021,32.3256,311527.0
2017-06-06 13:00:00,41.18,41.19,41.16,41.16,196052.0,32.3256,32.3335,32.3099,32.3099,196052.0
2017-06-06 13:30:00,41.16,41.17,41.12,41.13,289144.0,32.3099,32.3178,32.2785,32.2864,289144.0
2017-06-06 14:00:00,41.14,41.19,41.13,41.18,511036.0,32.2942,32.3335,32.2864,32.3256,511036.0
2017-06-06 14:30:00,41.19,41.26,41.17,41.24,563397.0,32.3335,32.3884,32.3178,32.3727,563397.0
2017-06-06 15:00:00,41.23,41.25,41.19,41.2,524331.0,32.3649,32.3806,32.3335,32.3413,524331.0
2017-06-06 15:30:00,41.2,41.21,41.16,41.2,1667580.0,32.3413,32.3492,32.3099,32.3413,1667580.0
2017-06-07 09:30:00,41.14,41.24,41.12,41.23,618323.0,32.2942,32.3727,32.2785,32.3649,618323.0
2017-06-07 10:00:00,41.23,41.27,41.22,41.23,508441.0,32.3649,32.3963,32.357,32.3649,508441.0
2017-06-07 10:30:00,41.24,41.24,41.08,41.12,1654774.0,32.3727,32.3727,32.2471,32.2785,1654774.0
2017-06-07 11:00:00,41.12,41.14,41.06,41.06,302068.0,32.2785,32.2942,32.2314,32.2314,302068.0
2017-06-07 11:30:00,41.07,41.07,41.02,41.04,352672.0,32.2393,32.2393,32.2,32.2157,352672.0
2017-06-07 12:00:00,41.04,41.06,41.01,41.04,249383.0,32.2157,32.2314,32.1922,32.2157,249383.0
2017-06-07 12:30:00,41.03,41.04,40.96,41.01,442076.0,32.2079,32.2157,32.1529,32.1922,442076.0
2017-06-07 13:00:00,41.01,41.07,40.99,41.07,488815.0,32.1922,32.2393,32.1765,32.2393,488815.0
2017-06-07 13:30:00,41.06,41.1,41.05,41.07,361399.0,32.2314,32.2628,32.2236,32.2393,361399.0
2017-06-07 14:00:00,41.08,41.12,41.07,41.09,475703.0,32.2471,32.2785,32.2393,32.255,475703.0
2017-06-07 14:30:00,41.09,41.12,41.08,41.1,407309.0,32.255,32.2785,32.2471,32.2628,407309.0
2017-06-07 15:00:00,41.11,41.12,41.08,41.12,648408.0,32.2707,32.2785,32.2471,32.2785,648408.0
2017-06-07 15:30:00,41.12,41.17,41.1,41.17,1558738.0,32.2785,32.3178,32.2628,32.3178,1558738.0
2017-06-08 09:30:00,41.22,41.26,41.12,41.17,794400.0,32.357,32.3884,32.2785,32.3178,794400.0
2017-06-08 10:00:00,41.16,41.2,41.14,41.15,761380.0,32.3099,32.3413,32.2942,32.3021,761380.0
2017-06-08 10:30:00,41.16,41.23,41.15,41.18,551471.0,32.3099,32.3649,32.3021,32.3256,551471.0
2017-06-08 11:00:00,41.18,41.25,41.18,41.21,990128.0,32.3256,32.3806,32.3256,32.3492,990128.0
2017-06-08 11:30:00,41.21,41.23,41.19,41.22,406029.0,32.3492,32.3649,32.3335,32.357,406029.0
2017-06-08 12:00:00,41.23,41.28,41.21,41.25,530374.0,32.3649,32.4041,32.3492,32.3806,530374.0
2017-06-08 12:30:00,41.25,41.27,41.25,41.26,334805.0,32.3806,32.3963,32.3806,32.3884,334805.0
2017-06-08 13:00:00,41.27,41.27,41.2,41.22,638409.0,32.3963,32.3963,32.3413,32.357,638409.0
2017-06-08 13:30:00,41.22,41.25,41.21,41.23,508277.0,32.357,32.3806,32.3492,32.3649,508277.0
2017-06-08 14:00:00,41.23,41.24,41.2,41.2,761954.0,32.3649,32.3727,32.3413,32.3413,761954.0
2017-06-08 14:30:00,41.2,41.23,41.19,41.22,536924.0,32.3413,32.3649,32.3335,32.357,536924.0
2017-06-08 15:00:00,41.21,41.26,41.2,41.26,503223.0,32.3492,32.3884,32.3413,32.3884,503223.0
2017-06-08 15:30:00,41.26,41.28,41.23,41.25,1019625.0,32.3884,32.4041,32.3649,32.3806,1019625.0
2017-06-09 09:30:00,41.23,41.27,41.18,41.19,832242.0,32.3649,32.3963,32.3256,32.3335,832242.0
2017-06-09 10:00:00,41.19,41.21,41.16,41.17,1215350.0,32.3335,32.3492,32.3099,32.3178,1215350.0
2017-06-09 10:30:00,41.16,41.18,41.14,41.16,581605.0,32.3099,32.3256,32.2942,32.3099,581605.0
2017-06-09 11:00:00,41.16,41.2,41.15,41.18,1279776.0,32.3099,32.3413,32.3021,32.3256,1279776.0
2017-06-09 11:30:00,41.18,41.2,41.14,41.19,727065.0,32.3256,32.3413,32.2942,32.3335,727065.0
2017-06-09 12:00:00,41.19,41.2,41.11,41.13,561985.0,32.3335,32.3413,32.2707,32.2864,561985.0
2017-06-09 12:30:00,41.13,41.14,41.08,41.12,469681.0,32.2864,32.2942,32.2471,32.2785,469681.0
2017-06-09 13:00:00,41.12,41.14,41.07,41.12,622810.0,32.2785,32.2942,32.2393,32.2785,622810.0
2017-06-09 13:30:00,41.12,41.13,41.03,41.04,615322.0,32.2785,32.2864,32.2079,32.2157,615322.0
2017-06-09 14:00:00,41.04,41.08,41.03,41.05,643550.0,32.2157,32.2471,32.2079,32.2236,643550.0
2017-06-09 14:30:00,41.05,41.06,40.8,40.87,1173970.0,32.2236,32.2314,32.0273,32.0823,1173970.0
2017-06-09 15:00:00,40.87,41.01,40.86,41.01,848485.0,32.0823,32.1922,32.0744,32.1922,848485.0
2017-06-09 15:30:00,41.01,41.01,40.89,40.98,1560195.0,32.1922,32.1922,32.098,32.1686,1560195.0
2017-06-12 09:30:00,40.83,40.88,40.67,40.7,1211889.0,32.0509,32.0901,31.9253,31.9488,1211889.0
2017-06-12 10:00:00,40.7,40.81,40.68,40.78,1578315.0,31.9488,32.0352,31.9331,32.0116,1578315.0
2017-06-12 10:30:00,40.77,40.79,40.73,40.77,1004886.0,32.0038,32.0195,31.9724,32.0038,1004886.0
2017-06-12 11:00:00,40.78,40.81,40.75,40.77,1069319.0,32.0116,32.0352,31.9881,32.0038,1069319.0
2017-06-12 11:30:00,40.78,40.79,40.69,40.71,844825.0,32.0116,32.0195,31.941,31.9567,844825.0
2017-06-12 12:00:00,40.71,40.72,40.67,40.69,458466.0,31.9567,31.9645,31.9253,31.941,458466.0
2017-06-12 12:30:00,40.69,40.7,40.63,40.63,334813.0,31.941,31.9488,31.8939,31.8939,334813.0
2017-06-12 13:00:00,40.64,40.68,40.63,40.68,306887.0,31.9017,31.9331,31.8939,31.9331,306887.0
2017-06-12 13:30:00,40.68,40.69,40.63,40.63,285565.0,31.9331,31.941,31.8939,31.8939,285565.0
2017-06-12 14:00:00,40.63,40.69,40.63,40.67,431021.0,31.8939,31.941,31.8939,31.9253,431021.0
2017-06-12 14:30:00,40.68,40.73,40.67,40.72,453694.0,31.9331,31.9724,31.9253,31.9645,453694.0
2017-06-12 15:00:00,40.72,40.76,40.7,40.72,719362.0,31.9645,31.9959,31.9488,31.9645,719362.0
2017-06-12 15:30:00,40.72,40.83,40.71,40.82,1161442.0,31.9645,32.0509,31.9567,32.043,1161442.0
2017-06-13 09:30:00,40.96,41.02,40.92,40.94,750832.0,32.1529,32.2,32.1215,32.1372,750832.0
2017-06-13 10:00:00,40.94,40.95,40.91,40.95,468186.0,32.1372,32.1451,32.1137,32.1451,468186.0
2017-06-13 10:30:00,40.95,40.98,40.89,40.9,1000402.0,32.1451,32.1686,32.098,32.1058,1000402.0
2017-06-13 11:00:00,40.89,40.94,40.87,40.91,642212.0,32.098,32.1372,32.0823,32.1137,642212.0
2017-06-13 11:30:00,40.92,40.96,40.9,40.94,616949.0,32.1215,32.1529,32.1058,32.1372,616949.0
2017-06-13 12:00:00,40.94,40.97,40.91,40.95,448539.0,32.1372,32.1608,32.1137,32.1451,448539.0
2017-06-13 12:30:00,40.95,41.01,40.94,40.98,385372.0,32.1451,32.1922,32.1372,32.1686,385372.0
2017-06-13 13:00:00,40.99,40.99,40.96,40.98,590891.0,32.1765,32.1765,32.1529,32.1686,590891.0
2017-06-13 13:30:00,40.98,40.99,40.93,40.94,734799.0,32.1686,32.1765,32.1294,32.1372,734799.0
2017-06-13 14:00:00,40.95,41.01,40.94,41.0,451408.0,32.1451,32.1922,32.1372,32.1843,451408.0
2017-06-13 14:30:00,40.99,41.02,40.99,41.01,448241.0,32.1765,32.2,32.1765,32.1922,448241.0
2017-06-13 15:00:00,41.01,41.02,40.95,41.01,3648143.0,32.1922,32.2,32.1451,32.1922,3648143.0
2017-06-13 15:30:00,41.01,41.02,40.96,41.02,1080759.0,32.1922,32.2,32.1529,32.2,1080759.0
2017-06-14 09:30:00,41.21,41.22,41.13,41.2,979481.0,32.3492,32.357,32.2864,32.3413,979481.0
2017-06-14 10:00:00,41.2,41.24,41.18,41.21,625476.0,32.3413,32.3727,32.3256,32.3492,625476.0
2017-06-14 10:30:00,41.22,41.22,41.11,41.13,1023468.0,32.357,32.357,32.2707,32.2864,1023468.0
2017-06-14 11:00:00,41.13,41.17,41.1,41.15,641034.0,32.2864,32.3178,32.2628,32.3021,641034.0
2017-06-14 11:30:00,41.15,41.17,41.12,41.17,395810.0,32.3021,32.3178,32.2785,32.3178,395810.0
2017-06-14 12:00:00,41.16,41.19,41.15,41.18,306107.0,32.3099,32.3335,32.3021,32.3256,306107.0
2017-06-14 12:30:00,41.18,41.21,41.17,41.18,699748.0,32.3256,32.3492,32.3178,32.3256,699748.0
2017-06-14 13:00:00,41.18,41.19,41.15,41.16,549279.0,32.3256,32.3335,32.3021,32.3099,549279.0
2017-06-14 13:30:00,41.15,41.2,41.14,41.18,793480.0,32.3021,32.3413,32.2942,32.3256,793480.0
2017-06-14 14:00:00,41.19,41.24,41.07,41.12,1586727.0,32.3335,32.3727,32.2393,32.2785,1586727.0
2017-06-14 14:30:00,41.13,41.13,40.94,40.95,910905.0,32.2864,32.2864,32.1372,32.1451,910905.0
2017-06-14 15:00:00,40.95,40.97,40.84,40.9,773801.0,32.1451,32.1608,32.0587,32.1058,773801.0
2017-06-14 15:30:00,40.89,41.02,40.85,40.97,1223225.0,32.098,32.2,32.0666,32.1608,1223225.0
2017-06-15 09:30:00,40.5,40.57,40.42,40.49,1539306.0,31.7918,31.8468,31.7291,31.784,1539306.0
2017-06-15 10:00:00,40.5,40.52,40.38,40.41,715078.0,31.7918,31.8075,31.6977,31.7212,715078.0
2017-06-15 10:30:00,40.41,40.47,40.38,40.47,672600.0,31.7212,31.7683,31.6977,31.7683,672600.0
2017-06-15 11:00:00,40.46,40.58,40.45,40.57,1178088.0,31.7605,31.8546,31.7526,31.8468,1178088.0
2017-06-15 11:30:00,40.58,40.59,40.54,40.54,374329.0,31.8546,31.8625,31.8232,31.8232,374329.0
2017-06-15 12:00:00,40.54,40.55,40.51,40.52,350457.0,31.8232,31.8311,31.7997,31.8075,350457.0
2017-06-15 12:30:00,40.52,40.57,40.5,40.55,264389.0,31.8075,31.8468,31.7918,31.8311,264389.0
2017-06-15 13:00:00,40.55,40.56,40.52,40.52,194966.0,31.8311,31.8389,31.8075,31.8075,194966.0
2017-06-15 13:30:00,40.53,40.55,40.51,40.52,209639.0,31.8154,31.8311,31.7997,31.8075,209639.0
2017-06-15 14:00:00,40.52,40.58,40.51,40.55,423445.0,31.8075,31.8546,31.7997,31.8311,423445.0
2017-06-15 14:30:00,40.56,40.58,40.55,40.56,393998.0,31.8389,31.8546,31.8311,31.8389,393998.0
2017-06-15 15:00:00,40.56,40.61,40.55,40.61,433445.0,31.8389,31.8782,31.8311,31.8782,433445.0
2017-06-15 15:30:00,40.6,40.63,40.57,40.63,1281343.0,31.8703,31.8939,31.8468,31.8939,1281343.0
2017-06-16 09:30:00,40.7,40.7,40.57,40.64,1019096.0,31.9488,31.9488,31.8468,31.9017,1019096.0
2017-06-16 10:00:00,40.63,40.66,40.57,40.61,504594.0,31.8939,31.9174,31.8468,31.8782,504594.0
2017-06-16 10:30:00,40.61,40.64,40.55,40.59,354953.0,31.8782,31.9017,31.8311,31.8625,354953.0
2017-06-16 11:00:00,40.59,40.62,40.58,40.6,332364.0,31.8625,31.886,31.8546,31.8703,332364.0
2017-06-16 11:30:00,40.6,40.65,40.6,40.62,644191.0,31.8703,31.9096,31.8703,31.886,644191.0
2017-06-16 12:00:00,40.62,40.64,40.61,40.63,174273.0,31.886,31.9017,31.8782,31.8939,174273.0
2017-06-16 12:30:00,40.62,40.66,40.61,40.64,525660.0,31.886,31.9174,31.8782,31.9017,525660.0
2017-06-16 13:00:00,40.64,40.69,40.63,40.68,581602.0,31.9017,31.941,31.8939,31.9331,581602.0
2017-06-16 13:30:00,40.67,40.7,40.66,40.7,368692.0,31.9253,31.9488,31.9174,31.9488,368692.0
2017-06-16 14:00:00,40.7,40.73,40.68,40.73,398002.0,31.9488,31.9724,31.9331,31.9724,398002.0
2017-06-16 14:30:00,40.72,40.74,40.7,40.74,392353.0,31.9645,31.9802,31.9488,31.9802,392353.0
2017-06-16 15:00:00,40.73,40.74,40.7,40.72,568067.0,31.9724,31.9802,31.9488,31.9645,568067.0
2017-06-16 15:30:00,40.72,40.77,40.71,40.75,1473127.0,31.9645,32.0038,31.9567,31.9881,1473127.0
2017-06-19 09:30:00,40.9,40.98,40.87,40.97,1208306.0,32.1058,32.1686,32.0823,32.1608,1208306.0
2017-06-19 10:00:00,40.97,41.05,40.96,41.01,421059.0,32.1608,32.2236,32.1529,32.1922,421059.0
2017-06-19 10:30:00,41.02,41.07,41.01,41.04,479426.0,32.2,32.2393,32.1922,32.2157,479426.0
2017-06-19 11:00:00,41.04,41.06,41.02,41.02,676432.0,32.2157,32.2314,32.2,32.2,676432.0
2017-06-19 11:30:00,41.02,41.05,41.01,41.04,422616.0,32.2,32.2236,32.1922,32.2157,422616.0
2017-06-19 12:00:00,41.03,41.05,41.02,41.05,301291.0,32.2079,32.2236,32.2,32.2236,301291.0
2017-06-19 12:30:00,41.05,41.05,41.0,41.01,461848.0,32.2236,32.2236,32.1843,32.1922,461848.0
2017-06-19 13:00:00,41.02,41.03,41.01,41.02,257447.0,32.2,32.2079,32.1922,32.2,257447.0
2017-06-19 13:30:00,41.02,41.04,41.01,41.01,303211.0,32.2,32.2157,32.1922,32.1922,303211.0
2017-06-19 14:00:00,41.02,41.02,40.94,40.96,684183.0,32.2,32.2,32.1372,32.1529,684183.0
2017-06-19 14:30:00,40.96,40.98,40.94,40.96,304459.0,32.1529,32.1686,32.1372,32.1529,304459.0
2017-06-19 15:00:00,40.96,41.02,40.95,41.01,740327.0,32.1529,32.2,32.1451,32.1922,740327.0
2017-06-19 15:30:00,41.01,41.04,40.99,41.01,1161280.0,32.1922,32.2157,32.1765,32.1922,1161280.0
2017-06-20 09:30:00,40.86,40.87,40.69,40.71,1004649.0,32.0744,32.0823,31.941,31.9567,1004649.0
2017-06-20 10:00:00,40.71,40.73,40.68,40.71,877207.0,31.9567,31.9724,31.9331,31.9567,877207.0
2017-06-20 10:30:00,40.71,40.75,40.71,40.73,411054.0,31.9567,31.9881,31.9567,31.9724,411054.0
2017-06-20 11:00:00,40.73,40.73,40.68,40.69,304295.0,31.9724,31.9724,31.9331,31.941,304295.0
2017-06-20 11:30:00,40.69,40.71,40.64,40.64,788123.0,31.941,31.9567,31.9017,31.9017,788123.0
2017-06-20 12:00:00,40.64,40.69,40.57,40.57,968567.0,31.9017,31.941,31.8468,31.8468,968567.0
2017-06-20 12:30:00,40.58,40.62,40.57,40.62,377411.0,31.8546,31.886,31.8468,31.886,377411.0
2017-06-20 13:00:00,40.62,40.65,40.61,40.63,351605.0,31.886,31.9096,31.8782,31.8939,351605.0
2017-06-20 13:30:00,40.63,40.63,40.55,40.57,323305.0,31.8939,31.8939,31.8311,31.8468,323305.0
2017-06-20 14:00:00,40.58,40.62,40.57,40.6,275280.0,31.8546,31.886,31.8468,31.8703,275280.0
2017-06-20 14:30:00,40.59,40.61,40.58,40.59,424978.0,31.8625,31.8782,31.8546,31.8625,424978.0
2017-06-20 15:00:00,40.59,40.62,40.58,40.61,470762.0,31.8625,31.886,31.8546,31.8782,470762.0
2017-06-20 15:30:00,40.61,40.61,40.51,40.53,2664233.0,31.8782,31.8782,31.7997,31.8154,2664233.0
2017-06-21 09:30:00,40.52,40.59,40.52,40.58,1185822.0,32.0066,32.0619,32.0066,32.054,1185822.0
2017-06-21 10:00:00,40.58,40.6,40.54,40.58,831744.0,32.054,32.0698,32.0224,32.054,831744.0
2017-06-21 10:30:00,40.58,40.64,40.56,40.59,887233.0,32.054,32.1014,32.0382,32.0619,887233.0
2017-06-21 11:00:00,40.59,40.59,40.48,40.53,707982.0,32.0619,32.0619,31.975,32.0145,707982.0
2017-06-21 11:30:00,40.53,40.58,40.51,40.58,323072.0,32.0145,32.054,31.9987,32.054,323072.0
2017-06-21 12:00:00,40.58,40.58,40.53,40.55,286382.0,32.054,32.054,32.0145,32.0303,286382.0
2017-06-21 12:30:00,40.55,40.57,40.44,40.45,512812.0,32.0303,32.0461,31.9434,31.9513,512812.0
2017-06-21 13:00:00,40.44,40.49,40.43,40.47,376845.0,31.9434,31.9829,31.9355,31.9671,376845.0
2017-06-21 13:30:00,40.47,40.49,40.38,40.4,184324.0,31.9671,31.9829,31.896,31.9118,184324.0
2017-06-21 14:00:00,40.4,40.43,40.37,40.38,337694.0,31.9118,31.9355,31.8881,31.896,337694.0
2017-06-21 14:30:00,40.39,40.47,40.38,40.45,406415.0,31.9039,31.9671,31.896,31.9513,406415.0
2017-06-21 15:00:00,40.45,40.46,40.43,40.45,523340.0,31.9513,31.9592,31.9355,31.9513,523340.0
2017-06-21 15:30:00,40.44,40.45,40.41,40.42,730858.0,31.9434,31.9513,31.9197,31.9276,730858.0
2017-06-22 09:30:00,40.61,40.64,40.52,40.55,1426765.0,32.0777,32.1014,32.0066,32.0303,1426765.0
2017-06-22 10:00:00,40.55,40.56,40.49,40.51,1015603.0,32.0303,32.0382,31.9829,31.9987,1015603.0
2017-06-22 10:30:00,40.51,40.58,40.49,40.55,985833.0,31.9987,32.054,31.9829,32.0303,985833.0
2017-06-22 11:00:00,40.56,40.65,40.55,40.65,736047.0,32.0382,32.1093,32.0303,32.1093,736047.0
2017-06-22 11:30:00,40.65,40.66,40.61,40.64,741412.0,32.1093,32.1172,32.0777,32.1014,741412.0
2017-06-22 12:00:00,40.64,40.68,40.63,40.68,493199.0,32.1014,32.133,32.0935,32.133,493199.0
2017-06-22 12:30:00,40.68,40.71,40.66,40.68,264668.0,32.133,32.1567,32.1172,32.133,264668.0
2017-06-22 13:00:00,40.69,40.7,40.63,40.65,374292.0,32.1409,32.1488,32.0935,32.1093,374292.0
2017-06-22 13:30:00,40.66,40.67,40.63,40.66,334328.0,32.1172,32.1251,32.0935,32.1172,334328.0
2017-06-22 14:00:00,40.67,40.69,40.66,40.66,491239.0,32.1251,32.1409,32.1172,32.1172,491239.0
2017-06-22 14:30:00,40.66,40.69,40.64,40.66,237074.0,32.1172,32.1409,32.1014,32.1172,237074.0
2017-06-22 15:00:00,40.66,40.67,40.63,40.65,271920.0,32.1172,32.1251,32.0935,32.1093,271920.0
2017-06-22 15:30:00,40.65,40.66,40.57,40.59,1265749.0,32.1093,32.1172,32.0461,32.0619,1265749.0
2017-06-23 09:30:00,40.64,40.66,40.58,40.64,359819.0,32.1014,32.1172,32.054,32.1014,359819.0
2017-06-23 10:00:00,40.64,40.68,40.62,40.66,2147909.0,32.1014,32.133,32.0856,32.1172,2147909.0
2017-06-23 10:30:00,40.67,40.77,40.67,40.75,514381.0,32.1251,32.2041,32.1251,32.1883,514381.0
2017-06-23 11:00:00,40.75,40.77,40.72,40.75,456752.0,32.1883,32.2041,32.1646,32.1883,456752.0
2017-06-23 11:30:00,40.74,40.77,40.73,40.77,441416.0,32.1804,32.2041,32.1725,32.2041,441416.0
2017-06-23 12:00:00,40.76,40.79,40.76,40.77,211617.0,32.1962,32.2199,32.1962,32.2041,211617.0
2017-06-23 12:30:00,40.77,40.79,40.75,40.75,227386.0,32.2041,32.2199,32.1883,32.1883,227386.0
2017-06-23 13:00:00,40.76,40.77,40.73,40.75,318742.0,32.1962,32.2041,32.1725,32.1883,318742.0
2017-06-23 13:30:00,40.75,40.79,40.74,40.77,275206.0,32.1883,32.2199,32.1804,32.2041,275206.0
2017-06-23 14:00:00,40.77,40.78,40.75,40.75,257801.0,32.2041,32.212,32.1883,32.1883,257801.0
2017-06-23 14:30:00,40.76,40.76,40.71,40.72,376348.0,32.1962,32.1962,32.1567,32.1646,376348.0
2017-06-23 15:00:00,40.72,40.72,40.68,40.69,416806.0,32.1646,32.1646,32.133,32.1409,416806.0
2017-06-23 15:30:00,40.68,40.73,40.67,40.72,639198.0,32.133,32.1725,32.1251,32.1646,639198.0
2017-06-26 09:30:00,41.11,41.21,41.06,41.2,1246124.0,32.4726,32.5516,32.4331,32.5437,1246124.0
2017-06-26 10:00:00,41.19,41.2,41.15,41.18,1115145.0,32.5358,32.5437,32.5042,32.5279,1115145.0
2017-06-26 10:30:00,41.18,41.19,41.01,41.05,1848026.0,32.5279,32.5358,32.3936,32.4252,1848026.0
2017-06-26 11:00:00,41.05,41.07,41.0,41.06,590774.0,32.4252,32.441,32.3857,32.4331,590774.0
2017-06-26 11:30:00,41.06,41.13,41.03,41.12,457811.0,32.4331,32.4884,32.4094,32.4805,457811.0
2017-06-26 12:00:00,41.12,41.13,41.09,41.1,418143.0,32.4805,32.4884,32.4568,32.4647,418143.0
2017-06-26 12:30:00,41.1,41.15,41.1,41.13,214720.0,32.4647,32.5042,32.4647,32.4884,214720.0
2017-06-26 13:00:00,41.13,41.14,41.1,41.12,218063.0,32.4884,32.4963,32.4647,32.4805,218063.0
2017-06-26 13:30:00,41.13,41.16,41.12,41.15,688596.0,32.4884,32.5121,32.4805,32.5042,688596.0
2017-06-26 14:00:00,41.16,41.16,41.12,41.15,338541.0,32.5121,32.5121,32.4805,32.5042,338541.0
2017-06-26 14:30:00,41.14,41.18,41.13,41.17,674444.0,32.4963,32.5279,32.4884,32.52,674444.0
2017-06-26 15:00:00,41.18,41.18,41.13,41.15,700181.0,32.5279,32.5279,32.4884,32.5042,700181.0
2017-06-26 15:30:00,41.14,41.17,41.13,41.16,1207514.0,32.4963,32.52,32.4884,32.5121,1207514.0
2017-06-27 09:30:00,40.96,40.96,40.79,40.86,1735948.0,32.3541,32.3541,32.2199,32.2752,1735948.0
2017-06-27 10:00:00,40.86,40.95,40.85,40.91,994705.0,32.2752,32.3462,32.2673,32.3147,994705.0
2017-06-27 10:30:00,40.91,41.01,40.9,41.0,1100469.0,32.3147,32.3936,32.3068,32.3857,1100469.0
2017-06-27 11:00:00,41.0,41.02,40.94,40.95,788616.0,32.3857,32.4015,32.3383,32.3462,788616.0
2017-06-27 11:30:00,40.95,40.98,40.93,40.97,1033970.0,32.3462,32.3699,32.3304,32.362,1033970.0
2017-06-27 12:00:00,40.97,40.97,40.9,40.91,744692.0,32.362,32.362,32.3068,32.3147,744692.0
2017-06-27 12:30:00,40.91,40.91,40.82,40.84,920587.0,32.3147,32.3147,32.2436,32.2594,920587.0
2017-06-27 13:00:00,40.84,40.89,40.82,40.87,1013626.0,32.2594,32.2989,32.2436,32.2831,1013626.0
2017-06-27 13:30:00,40.87,40.88,40.75,40.79,975061.0,32.2831,32.291,32.1883,32.2199,975061.0
2017-06-27 14:00:00,40.79,40.85,40.74,40.83,1020067.0,32.2199,32.2673,32.1804,32.2515,1020067.0
2017-06-27 14:30:00,40.83,40.85,40.8,40.83,703993.0,32.2515,32.2673,32.2278,32.2515,703993.0
2017-06-27 15:00:00,40.82,40.84,40.79,40.82,1456786.0,32.2436,32.2594,32.2199,32.2436,1456786.0
2017-06-27 15:30:00,40.82,40.82,40.73,40.73,1727745.0,32.2436,32.2436,32.1725,32.1725,1727745.0
2017-06-28 09:30:00,40.9,40.91,40.77,40.79,1007426.0,32.3068,32.3147,32.2041,32.2199,1007426.0
2017-06-28 10:00:00,40.79,40.86,40.77,40.77,876177.0,32.2199,32.2752,32.2041,32.2041,876177.0
2017-06-28 10:30:00,40.78,40.92,40.77,40.88,1210587.0,32.212,32.3226,32.2041,32.291,1210587.0
2017-06-28 11:00:00,40.88,40.93,40.88,40.93,1133860.0,32.291,32.3304,32.291,32.3304,1133860.0
2017-06-28 11:30:00,40.93,40.98,40.92,40.94,761515.0,32.3304,32.3699,32.3226,32.3383,761515.0
2017-06-28 12:00:00,40.94,40.97,40.93,40.97,1622506.0,32.3383,32.362,32.3304,32.362,1622506.0
2017-06-28 12:30:00,40.97,40.99,40.95,40.97,538102.0,32.362,32.3778,32.3462,32.362,538102.0
2017-06-28 13:00:00,40.98,40.99,40.97,40.98,456496.0,32.3699,32.3778,32.362,32.3699,456496.0
2017-06-28 13:30:00,40.99,41.02,40.98,41.0,575900.0,32.3778,32.4015,32.3699,32.3857,575900.0
2017-06-28 14:00:00,41.0,41.04,40.99,41.0,784425.0,32.3857,32.4173,32.3778,32.3857,784425.0
2017-06-28 14:30:00,41.0,41.04,40.99,41.04,709823.0,32.3857,32.4173,32.3778,32.4173,709823.0
2017-06-28 15:00:00,41.04,41.06,41.02,41.05,774942.0,32.4173,32.4331,32.4015,32.4252,774942.0
2017-06-28 15:30:00,41.05,41.06,40.98,40.98,1546355.0,32.4252,32.4331,32.3699,32.3699,1546355.0
2017-06-29 09:30:00,40.82,40.83,40.63,40.7,915888.0,32.2436,32.2515,32.0935,32.1488,915888.0
2017-06-29 10:00:00,40.71,40.76,40.64,40.76,889468.0,32.1567,32.1962,32.1014,32.1962,889468.0
2017-06-29 10:30:00,40.75,40.82,40.73,40.74,581956.0,32.1883,32.2436,32.1725,32.1804,581956.0
2017-06-29 11:00:00,40.75,40.75,40.58,40.6,582566.0,32.1883,32.1883,32.054,32.0698,582566.0
2017-06-29 11:30:00,40.6,40.62,40.5,40.5,814498.0,32.0698,32.0856,31.9908,31.9908,814498.0
2017-06-29 12:00:00,40.51,40.54,40.46,40.48,1230866.0,31.9987,32.0224,31.9592,31.975,1230866.0
2017-06-29 12:30:00,40.47,40.49,40.41,40.42,522938.0,31.9671,31.9829,31.9197,31.9276,522938.0
2017-06-29 13:00:00,40.42,40.46,40.28,40.3,645095.0,31.9276,31.9592,31.817,31.8328,645095.0
2017-06-29 13:30:00,40.3,40.43,40.3,40.41,603003.0,31.8328,31.9355,31.8328,31.9197,603003.0
2017-06-29 14:00:00,40.41,40.51,40.38,40.5,568125.0,31.9197,31.9987,31.896,31.9908,568125.0
2017-06-29 14:30:00,40.49,40.5,40.44,40.48,729252.0,31.9829,31.9908,31.9434,31.975,729252.0
2017-06-29 15:00:00,40.48,40.54,40.47,40.5,800581.0,31.975,32.0224,31.9671,31.9908,800581.0
2017-06-29 15:30:00,40.49,40.56,40.49,40.52,1159258.0,31.9829,32.0382,31.9829,32.0066,1159258.0
2017-06-30 09:30:00,40.81,40.87,40.79,40.8,1061591.0,32.2357,32.2831,32.2199,32.2278,1061591.0
2017-06-30 10:00:00,40.8,40.83,40.76,40.82,991212.0,32.2278,32.2515,32.1962,32.2436,991212.0
2017-06-30 10:30:00,40.82,40.84,40.75,40.78,846855.0,32.2436,32.2594,32.1883,32.212,846855.0
2017-06-30 11:00:00,40.77,40.83,40.76,40.79,752414.0,32.2041,32.2515,32.1962,32.2199,752414.0
2017-06-30 11:30:00,40.79,40.86,40.77,40.84,795133.0,32.2199,32.2752,32.2041,32.2594,795133.0
2017-06-30 12:00:00,40.84,40.85,40.82,40.83,192763.0,32.2594,32.2673,32.2436,32.2515,192763.0
2017-06-30 12:30:00,40.83,40.85,40.82,40.85,298492.0,32.2515,32.2673,32.2436,32.2673,298492.0
2017-06-30 13:00:00,40.84,40.88,40.83,40.87,261514.0,32.2594,32.291,32.2515,32.2831,261514.0
2017-06-30 13:30:00,40.87,40.88,40.84,40.85,393065.0,32.2831,32.291,32.2594,32.2673,393065.0
2017-06-30 14:00:00,40.86,40.9,40.84,40.88,633014.0,32.2752,32.3068,32.2594,32.291,633014.0
2017-06-30 14:30:00,40.87,40.94,40.87,40.93,1209059.0,32.2831,32.3383,32.2831,32.3304,1209059.0
2017-06-30 15:00:00,40.93,40.96,40.91,40.94,1285493.0,32.3304,32.3541,32.3147,32.3383,1285493.0
2017-06-30 15:30:00,40.94,40.94,40.79,40.83,2536706.0,32.3383,32.3383,32.2199,32.2515,2536706.0
2017-07-03 09:30:00,41.01,41.12,40.98,41.09,1595714.0,32.3936,32.4805,32.3699,32.4568,1595714.0
2017-07-03 10:00:00,41.09,41.11,40.99,41.01,1056477.0,32.4568,32.4726,32.3778,32.3936,1056477.0
2017-07-03 10:30:00,41.0,41.03,40.96,40.96,417972.0,32.3857,32.4094,32.3541,32.3541,417972.0
2017-07-03 11:00:00,40.96,40.99,40.93,40.99,534868.0,32.3541,32.3778,32.3304,32.3778,534868.0
2017-07-03 11:30:00,40.99,41.03,40.98,41.01,413169.0,32.3778,32.4094,32.3699,32.3936,413169.0
2017-07-03 12:00:00,41.01,41.02,40.96,41.01,792891.0,32.3936,32.4015,32.3541,32.3936,792891.0
2017-07-03 12:30:00,41.01,41.03,40.98,41.0,1492718.0,32.3936,32.4094,32.3699,32.3857,1492718.0
2017-07-05 09:30:00,40.81,40.85,40.66,40.7,1193613.0,32.2357,32.2673,32.1172,32.1488,1193613.0
2017-07-05 10:00:00,40.7,40.7,40.62,40.67,1245773.0,32.1488,32.1488,32.0856,32.1251,1245773.0
2017-07-05 10:30:00,40.68,40.77,40.66,40.75,3136697.0,32.133,32.2041,32.1172,32.1883,3136697.0
2017-07-05 11:00:00,40.75,40.83,40.74,40.83,950690.0,32.1883,32.2515,32.1804,32.2515,950690.0
2017-07-05 11:30:00,40.82,40.85,40.8,40.83,706220.0,32.2436,32.2673,32.2278,32.2515,706220.0
2017-07-05 12:00:00,40.82,40.88,40.81,40.87,768189.0,32.2436,32.291,32.2357,32.2831,768189.0
2017-07-05 12:30:00,40.87,40.9,40.85,40.89,680788.0,32.2831,32.3068,32.2673,32.2989,680788.0
2017-07-05 13:00:00,40.9,40.93,40.89,40.92,571288.0,32.3068,32.3304,32.2989,32.3226,571288.0
2017-07-05 13:30:00,40.93,40.94,40.9,40.92,600019.0,32.3304,32.3383,32.3068,32.3226,600019.0
2017-07-05 14:00:00,40.92,40.97,40.84,40.89,1362169.0,32.3226,32.362,32.2594,32.2989,1362169.0
2017-07-05 14:30:00,40.89,40.92,40.87,40.89,953787.0,32.2989,32.3226,32.2831,32.2989,953787.0
2017-07-05 15:00:00,40.89,40.93,40.86,40.93,911719.0,32.2989,32.3304,32.2752,32.3304,911719.0
2017-07-05 15:30:00,40.92,40.97,40.91,40.95,2823609.0,32.3226,32.362,32.3147,32.3462,2823609.0
2017-07-06 09:30:00,40.78,40.82,40.66,40.69,1259204.0,32.212,32.2436,32.1172,32.1409,1259204.0
2017-07-06 10:00:00,40.69,40.7,40.58,40.61,1521359.0,32.1409,32.1488,32.054,32.0777,1521359.0
2017-07-06 10:30:00,40.61,40.62,40.57,40.59,1216023.0,32.0777,32.0856,32.0461,32.0619,1216023.0
2017-07-06 11:00:00,40.6,40.66,40.59,40.66,1422509.0,32.0698,32.1172,32.0619,32.1172,1422509.0
2017-07-06 11:30:00,40.66,40.68,40.61,40.64,641297.0,32.1172,32.133,32.0777,32.1014,641297.0
2017-07-06 12:00:00,40.64,40.67,40.62,40.64,1629680.0,32.1014,32.1251,32.0856,32.1014,1629680.0
2017-07-06 12:30:00,40.64,40.69,40.62,40.67,705468.0,32.1014,32.1409,32.0856,32.1251,705468.0
2017-07-06 13:00:00,40.68,40.73,40.66,40.69,650158.0,32.133,32.1725,32.1172,32.1409,650158.0
2017-07-06 13:30:00,40.69,40.7,40.59,40.59,797277.0,32.1409,32.1488,32.0619,32.0619,797277.0
2017-07-06 14:00:00,40.59,40.62,40.56,40.61,659637.0,32.0619,32.0856,32.0382,32.0777,659637.0
2017-07-06 14:30:00,40.61,40.63,40.58,40.61,713093.0,32.0777,32.0935,32.054,32.0777,713093.0
2017-07-06 15:00:00,40.61,40.62,40.53,40.53,835932.0,32.0777,32.0856,32.0145,32.0145,835932.0
2017-07-06 15:30:00,40.53,40.55,40.48,40.49,8396653.0,32.0145,32.0303,31.975,31.9829,8396653.0
2017-07-07 09:30:00,40.64,40.68,40.56,40.57,1978632.0,32.1014,32.133,32.0382,32.0461,1978632.0
2017-07-07 10:00:00,40.58,40.58,40.43,40.49,1017543.0,32.054,32.054,31.9355,31.9829,1017543.0
2017-07-07 10:30:00,40.5,40.55,40.48,40.48,818038.0,31.9908,32.0303,31.975,31.975,818038.0
2017-07-07 11:00:00,40.48,40.52,40.45,40.5,494440.0,31.975,32.0066,31.9513,31.9908,494440.0
2017-07-07 11:30:00,40.49,40.56,40.49,40.55,344031.0,31.9829,32.0382,31.9829,32.0303,344031.0
2017-07-07 12:00:00,40.55,40.66,40.55,40.64,573460.0,32.0303,32.1172,32.0303,32.1014,573460.0
2017-07-07 12:30:00,40.64,40.64,40.62,40.63,218872.0,32.1014,32.1014,32.0856,32.0935,218872.0
2017-07-07 13:00:00,40.64,40.65,40.61,40.64,456098.0,32.1014,32.1093,32.0777,32.1014,456098.0
2017-07-07 13:30:00,40.64,40.66,40.63,40.66,438009.0,32.1014,32.1172,32.0935,32.1172,438009.0
2017-07-07 14:00:00,40.66,40.67,40.63,40.63,496002.0,32.1172,32.1251,32.0935,32.0935,496002.0
2017-07-07 14:30:00,40.64,40.64,40.59,40.59,417288.0,32.1014,32.1014,32.0619,32.0619,417288.0
2017-07-07 15:00:00,40.59,40.6,40.56,40.57,1511807.0,32.0619,32.0698,32.0382,32.0461,1511807.0
2017-07-07 15:30:00,40.56,40.61,40.55,40.6,2513087.0,32.0382,32.0777,32.0303,32.0698,2513087.0
2017-07-10 09:30:00,40.71,40.75,40.68,40.72,1463766.0,32.1567,32.1883,32.133,32.1646,1463766.0
2017-07-10 10:00:00,40.73,40.83,40.72,40.83,828663.0,32.1725,32.2515,32.1646,32.2515,828663.0
2017-07-10 10:30:00,40.83,40.92,40.81,40.91,826726.0,32.2515,32.3226,32.2357,32.3147,826726.0
2017-07-10 11:00:00,40.92,40.94,40.88,40.9,476714.0,32.3226,32.3383,32.291,32.3068,476714.0
2017-07-10 11:30:00,40.9,40.91,40.87,40.87,458540.0,32.3068,32.3147,32.2831,32.2831,458540.0
2017-07-10 12:00:00,40.88,40.9,40.86,40.87,382119.0,32.291,32.3068,32.2752,32.2831,382119.0
2017-07-10 12:30:00,40.87,40.87,40.83,40.86,478808.0,32.2831,32.2831,32.2515,32.2752,478808.0
2017-07-10 13:00:00,40.86,40.88,40.85,40.88,232188.0,32.2752,32.291,32.2673,32.291,232188.0
2017-07-10 13:30:00,40.88,40.9,40.86,40.9,169355.0,32.291,32.3068,32.2752,32.3068,169355.0
2017-07-10 14:00:00,40.9,40.9,40.87,40.88,312068.0,32.3068,32.3068,32.2831,32.291,312068.0
2017-07-10 14:30:00,40.87,40.89,40.87,40.88,288597.0,32.2831,32.2989,32.2831,32.291,288597.0
2017-07-10 15:00:00,40.88,40.9,40.86,40.89,419180.0,32.291,32.3068,32.2752,32.2989,419180.0
2017-07-10 15:30:00,40.88,40.92,40.87,40.89,922074.0,32.291,32.3226,32.2831,32.2989,922074.0
2017-07-11 09:30:00,41.1,41.12,41.04,41.07,1156092.0,32.4647,32.4805,32.4173,32.441,1156092.0
2017-07-11 10:00:00,41.07,41.1,41.04,41.09,468204.0,32.441,32.4647,32.4173,32.4568,468204.0
2017-07-11 10:30:00,41.09,41.13,41.08,41.12,578799.0,32.4568,32.4884,32.4489,32.4805,578799.0
2017-07-11 11:00:00,41.12,41.13,40.96,41.0,981001.0,32.4805,32.4884,32.3541,32.3857,981001.0
2017-07-11 11:30:00,41.0,41.08,40.98,41.08,632965.0,32.3857,32.4489,32.3699,32.4489,632965.0
2017-07-11 12:00:00,41.08,41.1,41.05,41.06,371554.0,32.4489,32.4647,32.4252,32.4331,371554.0
2017-07-11 12:30:00,41.06,41.15,41.06,41.13,260161.0,32.4331,32.5042,32.4331,32.4884,260161.0
2017-07-11 13:00:00,41.13,41.15,41.12,41.12,514845.0,32.4884,32.5042,32.4805,32.4805,514845.0
2017-07-11 13:30:00,41.12,41.19,41.11,41.18,338876.0,32.4805,32.5358,32.4726,32.5279,338876.0
2017-07-11 14:00:00,41.18,41.21,41.17,41.21,429602.0,32.5279,32.5516,32.52,32.5516,429602.0
2017-07-11 14:30:00,41.21,41.23,41.2,41.2,539914.0,32.5516,32.5674,32.5437,32.5437,539914.0
2017-07-11 15:00:00,41.21,41.24,41.19,41.21,506965.0,32.5516,32.5753,32.5358,32.5516,506965.0
2017-07-11 15:30:00,41.21,41.24,41.18,41.19,902271.0,32.5516,32.5753,32.5279,32.5358,902271.0
2017-07-12 09:30:00,41.73,41.84,41.71,41.75,1892189.0,32.9624,33.0493,32.9466,32.9782,1892189.0
2017-07-12 10:00:00,41.75,41.81,41.74,41.76,1115515.0,32.9782,33.0256,32.9703,32.9861,1115515.0
2017-07-12 10:30:00,41.77,41.8,41.72,41.73,840392.0,32.994,33.0177,32.9545,32.9624,840392.0
2017-07-12 11:00:00,41.72,41.78,41.71,41.77,770118.0,32.9545,33.0019,32.9466,32.994,770118.0
2017-07-12 11:30:00,41.78,41.87,41.77,41.86,657363.0,33.0019,33.073,32.994,33.0651,657363.0
2017-07-12 12:00:00,41.86,41.89,41.81,41.84,951045.0,33.0651,33.0888,33.0256,33.0493,951045.0
2017-07-12 12:30:00,41.84,41.89,41.82,41.88,575475.0,33.0493,33.0888,33.0335,33.0809,575475.0
2017-07-12 13:00:00,41.89,41.92,41.88,41.91,706309.0,33.0888,33.1124,33.0809,33.1045,706309.0
2017-07-12 13:30:00,41.91,41.96,41.9,41.95,384555.0,33.1045,33.144,33.0966,33.1361,384555.0
2017-07-12 14:00:00,41.95,41.99,41.93,41.97,517870.0,33.1361,33.1677,33.1203,33.1519,517870.0
2017-07-12 14:30:00,41.98,41.98,41.93,41.95,334783.0,33.1598,33.1598,33.1203,33.1361,334783.0
2017-07-12 15:00:00,41.94,41.99,41.94,41.98,619456.0,33.1282,33.1677,33.1282,33.1598,619456.0
2017-07-12 15:30:00,41.99,41.99,41.95,41.95,1780381.0,33.1677,33.1677,33.1361,33.1361,1780381.0
2017-07-13 09:30:00,41.95,41.97,41.9,41.96,626940.0,33.1361,33.1519,33.0966,33.144,626940.0
2017-07-13 10:00:00,41.96,41.97,41.91,41.91,625526.0,33.144,33.1519,33.1045,33.1045,625526.0
2017-07-13 10:30:00,41.91,41.94,41.9,41.92,427394.0,33.1045,33.1282,33.0966,33.1124,427394.0
2017-07-13 11:00:00,41.93,41.97,41.92,41.94,967540.0,33.1203,33.1519,33.1124,33.1282,967540.0
2017-07-13 11:30:00,41.95,42.0,41.94,41.99,464293.0,33.1361,33.1756,33.1282,33.1677,464293.0
2017-07-13 12:00:00,41.99,42.02,41.98,42.02,297234.0,33.1677,33.1914,33.1598,33.1914,297234.0
2017-07-13 12:30:00,42.01,42.02,42.0,42.0,227695.0,33.1835,33.1914,33.1756,33.1756,227695.0
2017-07-13 13:00:00,42.0,42.03,41.99,42.02,309091.0,33.1756,33.1993,33.1677,33.1914,309091.0
2017-07-13 13:30:00,42.01,42.07,42.01,42.07,1891625.0,33.1835,33.2309,33.1835,33.2309,1891625.0
2017-07-13 14:00:00,42.07,42.07,42.03,42.06,599336.0,33.2309,33.2309,33.1993,33.223,599336.0
2017-07-13 14:30:00,42.05,42.1,42.04,42.09,355120.0,33.2151,33.2546,33.2072,33.2467,355120.0
2017-07-13 15:00:00,42.09,42.1,42.06,42.08,511996.0,33.2467,33.2546,33.223,33.2388,511996.0
2017-07-13 15:30:00,42.08,42.1,42.07,42.09,608189.0,33.2388,33.2546,33.2309,33.2467,608189.0
2017-07-14 09:30:00,42.36,42.51,42.33,42.48,1304768.0,33.46,33.5785,33.4363,33.5548,1304768.0
2017-07-14 10:00:00,42.48,42.49,42.41,42.41,1042396.0,33.5548,33.5627,33.4995,33.4995,1042396.0
2017-07-14 10:30:00,42.41,42.44,42.4,42.44,992762.0,33.4995,33.5232,33.4916,33.5232,992762.0
2017-07-14 11:00:00,42.43,42.46,42.41,42.45,522707.0,33.5153,33.539,33.4995,33.5311,522707.0
2017-07-14 11:30:00,42.45,42.47,42.43,42.47,353746.0,33.5311,33.5469,33.5153,33.5469,353746.0
2017-07-14 12:00:00,42.47,42.47,42.43,42.45,331735.0,33.5469,33.5469,33.5153,33.5311,331735.0
2017-07-14 12:30:00,42.45,42.48,42.44,42.48,339100.0,33.5311,33.5548,33.5232,33.5548,339100.0
2017-07-14 13:00:00,42.48,42.5,42.46,42.5,335883.0,33.5548,33.5706,33.539,33.5706,335883.0
2017-07-14 13:30:00,42.49,42.52,42.48,42.51,441909.0,33.5627,33.5864,33.5548,33.5785,441909.0
2017-07-14 14:00:00,42.51,42.52,42.49,42.5,1286669.0,33.5785,33.5864,33.5627,33.5706,1286669.0
2017-07-14 14:30:00,42.5,42.52,42.49,42.52,711079.0,33.5706,33.5864,33.5627,33.5864,711079.0
2017-07-14 15:00:00,42.52,42.57,42.51,42.57,1010969.0,33.5864,33.6259,33.5785,33.6259,1010969.0
2017-07-14 15:30:00,42.56,42.58,42.53,42.54,2175880.0,33.618,33.6338,33.5943,33.6022,2175880.0
2017-07-17 09:30:00,42.33,42.33,42.25,42.3,1159186.0,33.4363,33.4363,33.3731,33.4126,1159186.0
2017-07-17 10:00:00,42.3,42.34,42.29,42.3,1004232.0,33.4126,33.4442,33.4047,33.4126,1004232.0
2017-07-17 10:30:00,42.31,42.32,42.25,42.27,994109.0,33.4205,33.4284,33.3731,33.3889,994109.0
2017-07-17 11:00:00,42.27,42.28,42.24,42.26,567050.0,33.3889,33.3968,33.3652,33.381,567050.0
2017-07-17 11:30:00,42.26,42.29,42.22,42.26,485789.0,33.381,33.4047,33.3494,33.381,485789.0
2017-07-17 12:00:00,42.26,42.29,42.25,42.27,380868.0,33.381,33.4047,33.3731,33.3889,380868.0
2017-07-17 12:30:00,42.27,42.31,42.27,42.3,410789.0,33.3889,33.4205,33.3889,33.4126,410789.0
2017-07-17 13:00:00,42.31,42.31,42.28,42.3,285602.0,33.4205,33.4205,33.3968,33.4126,285602.0
2017-07-17 13:30:00,42.3,42.31,42.27,42.29,296218.0,33.4126,33.4205,33.3889,33.4047,296218.0
2017-07-17 14:00:00,42.29,42.29,42.25,42.28,461513.0,33.4047,33.4047,33.3731,33.3968,461513.0
2017-07-17 14:30:00,42.27,42.29,42.25,42.28,347200.0,33.3889,33.4047,33.3731,33.3968,347200.0
2017-07-17 15:00:00,42.28,42.29,42.26,42.26,472175.0,33.3968,33.4047,33.381,33.381,472175.0
2017-07-17 15:30:00,42.27,42.33,42.26,42.3,929059.0,33.3889,33.4363,33.381,33.4126,929059.0
2017-07-18 09:30:00,42.22,42.26,42.15,42.22,696400.0,33.3494,33.381,33.2941,33.3494,696400.0
2017-07-18 10:00:00,42.23,42.27,42.21,42.26,677909.0,33.3573,33.3889,33.3415,33.381,677909.0
2017-07-18 10:30:00,42.26,42.29,42.2,42.29,631656.0,33.381,33.4047,33.3336,33.4047,631656.0
2017-07-18 11:00:00,42.29,42.3,42.26,42.27,913764.0,33.4047,33.4126,33.381,33.3889,913764.0
2017-07-18 11:30:00,42.27,42.33,42.27,42.33,979256.0,33.3889,33.4363,33.3889,33.4363,979256.0
2017-07-18 12:00:00,42.33,42.35,42.31,42.33,615482.0,33.4363,33.4521,33.4205,33.4363,615482.0
2017-07-18 12:30:00,42.33,42.33,42.29,42.3,389465.0,33.4363,33.4363,33.4047,33.4126,389465.0
2017-07-18 13:00:00,42.3,42.3,42.28,42.3,380916.0,33.4126,33.4126,33.3968,33.4126,380916.0
2017-07-18 13:30:00,42.3,42.32,42.29,42.32,493070.0,33.4126,33.4284,33.4047,33.4284,493070.0
2017-07-18 14:00:00,42.31,42.35,42.31,42.34,359593.0,33.4205,33.4521,33.4205,33.4442,359593.0
2017-07-18 14:30:00,42.34,42.37,42.34,42.35,484927.0,33.4442,33.4679,33.4442,33.4521,484927.0
2017-07-18 15:00:00,42.36,42.37,42.35,42.37,324362.0,33.46,33.4679,33.4521,33.4679,324362.0
2017-07-18 15:30:00,42.37,42.38,42.33,42.35,1716439.0,33.4679,33.4758,33.4363,33.4521,1716439.0
2017-07-19 09:30:00,42.78,42.8,42.75,42.77,557957.0,33.7918,33.8076,33.7681,33.7839,557957.0
2017-07-19 10:00:00,42.78,42.8,42.7,42.71,719555.0,33.7918,33.8076,33.7286,33.7365,719555.0
2017-07-19 10:30:00,42.71,42.76,42.67,42.72,488175.0,33.7365,33.776,33.7049,33.7444,488175.0
2017-07-19 11:00:00,42.72,42.74,42.7,42.71,263843.0,33.7444,33.7602,33.7286,33.7365,263843.0
2017-07-19 11:30:00,42.72,42.72,42.69,42.71,201911.0,33.7444,33.7444,33.7207,33.7365,201911.0
2017-07-19 12:00:00,42.71,42.72,42.69,42.7,354725.0,33.7365,33.7444,33.7207,33.7286,354725.0
2017-07-19 12:30:00,42.7,42.71,42.68,42.71,251733.0,33.7286,33.7365,33.7128,33.7365,251733.0
2017-07-19 13:00:00,42.71,42.73,42.7,42.71,167007.0,33.7365,33.7523,33.7286,33.7365,167007.0
2017-07-19 13:30:00,42.72,42.77,42.71,42.75,365641.0,33.7444,33.7839,33.7365,33.7681,365641.0
2017-07-19 14:00:00,42.76,42.77,42.74,42.76,418853.0,33.776,33.7839,33.7602,33.776,418853.0
2017-07-19 14:30:00,42.77,42.77,42.74,42.75,322827.0,33.7839,33.7839,33.7602,33.7681,322827.0
2017-07-19 15:00:00,42.75,42.78,42.74,42.77,261251.0,33.7681,33.7918,33.7602,33.7839,261251.0
2017-07-19 15:30:00,42.77,42.81,42.74,42.78,823282.0,33.7839,33.8155,33.7602,33.7918,823282.0
2017-07-20 09:30:00,42.74,42.77,42.69,42.71,578351.0,33.7602,33.7839,33.7207,33.7365,578351.0
2017-07-20 10:00:00,42.71,42.74,42.64,42.66,2317960.0,33.7365,33.7602,33.6812,33.697,2317960.0
2017-07-20 10:30:00,42.66,42.72,42.61,42.72,873463.0,33.697,33.7444,33.6575,33.7444,873463.0
2017-07-20 11:00:00,42.72,42.73,42.68,42.71,636364.0,33.7444,33.7523,33.7128,33.7365,636364.0
2017-07-20 11:30:00,42.71,42.72,42.67,42.69,341947.0,33.7365,33.7444,33.7049,33.7207,341947.0
2017-07-20 12:00:00,42.69,42.77,42.67,42.76,419159.0,33.7207,33.7839,33.7049,33.776,419159.0
2017-07-20 12:30:00,42.76,42.76,42.74,42.75,498757.0,33.776,33.776,33.7602,33.7681,498757.0
2017-07-20 13:00:00,42.76,42.76,42.72,42.75,490961.0,33.776,33.776,33.7444,33.7681,490961.0
2017-07-20 13:30:00,42.74,42.75,42.71,42.72,1095798.0,33.7602,33.7681,33.7365,33.7444,1095798.0
2017-07-20 14:00:00,42.73,42.74,42.72,42.74,261508.0,33.7523,33.7602,33.7444,33.7602,261508.0
2017-07-20 14:30:00,42.73,42.74,42.69,42.72,435933.0,33.7523,33.7602,33.7207,33.7444,435933.0
2017-07-20 15:00:00,42.72,42.72,42.69,42.7,452644.0,33.7444,33.7444,33.7207,33.7286,452644.0
2017-07-20 15:30:00,42.71,42.72,42.68,42.7,1041884.0,33.7365,33.7444,33.7128,33.7286,1041884.0
2017-07-21 09:30:00,42.66,42.71,42.57,42.57,956032.0,33.697,33.7365,33.6259,33.6259,956032.0
2017-07-21 10:00:00,42.57,42.62,42.55,42.59,874802.0,33.6259,33.6654,33.6101,33.6417,874802.0
2017-07-21 10:30:00,42.59,42.6,42.54,42.54,472835.0,33.6417,33.6496,33.6022,33.6022,472835.0
2017-07-21 11:00:00,42.54,42.58,42.52,42.57,491841.0,33.6022,33.6338,33.5864,33.6259,491841.0
2017-07-21 11:30:00,42.57,42.59,42.55,42.59,267590.0,33.6259,33.6417,33.6101,33.6417,267590.0
2017-07-21 12:00:00,42.59,42.6,42.57,42.58,245843.0,33.6417,33.6496,33.6259,33.6338,245843.0
2017-07-21 12:30:00,42.58,42.62,42.58,42.6,300096.0,33.6338,33.6654,33.6338,33.6496,300096.0
2017-07-21 13:00:00,42.6,42.63,42.59,42.61,328685.0,33.6496,33.6733,33.6417,33.6575,328685.0
2017-07-21 13:30:00,42.61,42.62,42.59,42.61,228473.0,33.6575,33.6654,33.6417,33.6575,228473.0
2017-07-21 14:00:00,42.61,42.62,42.59,42.6,337544.0,33.6575,33.6654,33.6417,33.6496,337544.0
2017-07-21 14:30:00,42.61,42.62,42.59,42.59,252544.0,33.6575,33.6654,33.6417,33.6417,252544.0
2017-07-21 15:00:00,42.6,42.61,42.57,42.57,509443.0,33.6496,33.6575,33.6259,33.6259,509443.0
2017-07-21 15:30:00,42.58,42.62,42.57,42.6,1017511.0,33.6338,33.6654,33.6259,33.6496,1017511.0
2017-07-24 09:30:00,42.78,42.8,42.67,42.71,2246829.0,33.7918,33.8076,33.7049,33.7365,2246829.0
2017-07-24 10:00:00,42.71,42.76,42.7,42.72,517024.0,33.7365,33.776,33.7286,33.7444,517024.0
2017-07-24 10:30:00,42.72,42.73,42.69,42.7,418689.0,33.7444,33.7523,33.7207,33.7286,418689.0
2017-07-24 11:00:00,42.7,42.7,42.63,42.64,465137.0,33.7286,33.7286,33.6733,33.6812,465137.0
2017-07-24 11:30:00,42.65,42.69,42.65,42.69,916865.0,33.6891,33.7207,33.6891,33.7207,916865.0
2017-07-24 12:00:00,42.69,42.71,42.68,42.71,164114.0,33.7207,33.7365,33.7128,33.7365,164114.0
2017-07-24 12:30:00,42.71,42.71,42.69,42.7,212650.0,33.7365,33.7365,33.7207,33.7286,212650.0
2017-07-24 13:00:00,42.71,42.72,42.69,42.71,297780.0,33.7365,33.7444,33.7207,33.7365,297780.0
2017-07-24 13:30:00,42.71,42.72,42.69,42.72,232017.0,33.7365,33.7444,33.7207,33.7444,232017.0
2017-07-24 14:00:00,42.72,42.74,42.71,42.74,317072.0,33.7444,33.7602,33.7365,33.7602,317072.0
2017-07-24 14:30:00,42.73,42.76,42.73,42.76,347809.0,33.7523,33.776,33.7523,33.776,347809.0
2017-07-24 15:00:00,42.76,42.78,42.74,42.78,577345.0,33.776,33.7918,33.7602,33.7918,577345.0
2017-07-24 15:30:00,42.78,42.78,42.74,42.76,887055.0,33.7918,33.7918,33.7602,33.776,887055.0
2017-07-25 09:30:00,42.82,42.88,42.79,42.84,954359.0,33.8234,33.8707,33.7997,33.8392,954359.0
2017-07-25 10:00:00,42.84,42.84,42.75,42.76,527514.0,33.8392,33.8392,33.7681,33.776,527514.0
2017-07-25 10:30:00,42.77,42.77,42.71,42.74,712721.0,33.7839,33.7839,33.7365,33.7602,712721.0
2017-07-25 11:00:00,42.73,42.76,42.72,42.74,651231.0,33.7523,33.776,33.7444,33.7602,651231.0
2017-07-25 11:30:00,42.74,42.77,42.73,42.76,290837.0,33.7602,33.7839,33.7523,33.776,290837.0
2017-07-25 12:00:00,42.75,42.76,42.7,42.72,349176.0,33.7681,33.776,33.7286,33.7444,349176.0
2017-07-25 12:30:00,42.72,42.75,42.71,42.73,253689.0,33.7444,33.7681,33.7365,33.7523,253689.0
2017-07-25 13:00:00,42.74,42.76,42.73,42.75,441165.0,33.7602,33.776,33.7523,33.7681,441165.0
2017-07-25 13:30:00,42.75,42.75,42.72,42.73,342518.0,33.7681,33.7681,33.7444,33.7523,342518.0
2017-07-25 14:00:00,42.73,42.75,42.72,42.74,364188.0,33.7523,33.7681,33.7444,33.7602,364188.0
2017-07-25 14:30:00,42.74,42.75,42.71,42.74,544488.0,33.7602,33.7681,33.7365,33.7602,544488.0
2017-07-25 15:00:00,42.74,42.75,42.7,42.71,785758.0,33.7602,33.7681,33.7286,33.7365,785758.0
2017-07-25 15:30:00,42.71,42.73,42.7,42.71,1282112.0,33.7365,33.7523,33.7286,33.7365,1282112.0
2017-07-26 09:30:00,42.77,42.8,42.72,42.78,942157.0,33.7839,33.8076,33.7444,33.7918,942157.0
2017-07-26 10:00:00,42.78,42.8,42.74,42.75,413562.0,33.7918,33.8076,33.7602,33.7681,413562.0
2017-07-26 10:30:00,42.75,42.81,42.72,42.73,557427.0,33.7681,33.8155,33.7444,33.7523,557427.0
2017-07-26 11:00:00,42.73,42.76,42.72,42.74,374120.0,33.7523,33.776,33.7444,33.7602,374120.0
2017-07-26 11:30:00,42.75,42.78,42.74,42.77,288073.0,33.7681,33.7918,33.7602,33.7839,288073.0
2017-07-26 12:00:00,42.77,42.78,42.73,42.73,391440.0,33.7839,33.7918,33.7523,33.7523,391440.0
2017-07-26 12:30:00,42.73,42.74,42.71,42.71,370560.0,33.7523,33.7602,33.7365,33.7365,370560.0
2017-07-26 13:00:00,42.71,42.73,42.7,42.7,290266.0,33.7365,33.7523,33.7286,33.7286,290266.0
2017-07-26 13:30:00,42.7,42.77,42.7,42.77,334393.0,33.7286,33.7839,33.7286,33.7839,334393.0
2017-07-26 14:00:00,42.75,42.99,42.69,42.98,1466595.0,33.7681,33.9576,33.7207,33.9497,1466595.0
2017-07-26 14:30:00,42.98,42.99,42.93,42.93,399765.0,33.9497,33.9576,33.9102,33.9102,399765.0
2017-07-26 15:00:00,42.94,43.02,42.93,42.98,588425.0,33.9181,33.9813,33.9102,33.9497,588425.0
2017-07-26 15:30:00,42.99,42.99,42.96,42.99,934909.0,33.9576,33.9576,33.9339,33.9576,934909.0
2017-07-27 09:30:00,43.12,43.13,43.03,43.08,996182.0,34.0603,34.0682,33.9892,34.0287,996182.0
2017-07-27 10:00:00,43.07,43.1,43.05,43.07,638023.0,34.0208,34.0445,34.005,34.0208,638023.0
2017-07-27 10:30:00,43.07,43.07,43.01,43.02,614793.0,34.0208,34.0208,33.9734,33.9813,614793.0
2017-07-27 11:00:00,43.02,43.03,42.99,43.01,515827.0,33.9813,33.9892,33.9576,33.9734,515827.0
2017-07-27 11:30:00,43.01,43.02,42.99,43.0,232354.0,33.9734,33.9813,33.9576,33.9655,232354.0
2017-07-27 12:00:00,43.0,43.02,42.97,42.97,297013.0,33.9655,33.9813,33.9418,33.9418,297013.0
2017-07-27 12:30:00,42.97,42.98,42.85,42.88,1170478.0,33.9418,33.9497,33.8471,33.8707,1170478.0
2017-07-27 13:00:00,42.88,42.91,42.67,42.73,938301.0,33.8707,33.8944,33.7049,33.7523,938301.0
2017-07-27 13:30:00,42.72,42.76,42.58,42.75,1119714.0,33.7444,33.776,33.6338,33.7681,1119714.0
2017-07-27 14:00:00,42.75,42.8,42.71,42.75,603212.0,33.7681,33.8076,33.7365,33.7681,603212.0
2017-07-27 14:30:00,42.75,42.77,42.66,42.7,429247.0,33.7681,33.7839,33.697,33.7286,429247.0
2017-07-27 15:00:00,42.7,42.77,42.67,42.77,463382.0,33.7286,33.7839,33.7049,33.7839,463382.0
2017-07-27 15:30:00,42.77,42.84,42.75,42.79,1191730.0,33.7839,33.8392,33.7681,33.7997,1191730.0
2017-07-28 09:30:00,42.83,42.85,42.72,42.8,938943.0,33.8313,33.8471,33.7444,33.8076,938943.0
2017-07-28 10:00:00,42.8,42.84,42.78,42.82,597526.0,33.8076,33.8392,33.7918,33.8234,597526.0
2017-07-28 10:30:00,42.83,42.85,42.79,42.81,444604.0,33.8313,33.8471,33.7997,33.8155,444604.0
2017-07-28 11:00:00,42.82,42.87,42.81,42.84,356178.0,33.8234,33.8628,33.8155,33.8392,356178.0
2017-07-28 11:30:00,42.84,42.88,42.84,42.87,345825.0,33.8392,33.8707,33.8392,33.8628,345825.0
2017-07-28 12:00:00,42.87,42.9,42.86,42.88,425961.0,33.8628,33.8865,33.8549,33.8707,425961.0
2017-07-28 12:30:00,42.88,42.89,42.84,42.85,342020.0,33.8707,33.8786,33.8392,33.8471,342020.0
2017-07-28 13:00:00,42.86,42.87,42.84,42.86,258663.0,33.8549,33.8628,33.8392,33.8549,258663.0
2017-07-28 13:30:00,42.86,42.87,42.84,42.84,391315.0,33.8549,33.8628,33.8392,33.8392,391315.0
2017-07-28 14:00:00,42.85,42.91,42.84,42.89,1001886.0,33.8471,33.8944,33.8392,33.8786,1001886.0
2017-07-28 14:30:00,42.89,42.93,42.88,42.92,386821.0,33.8786,33.9102,33.8707,33.9023,386821.0
2017-07-28 15:00:00,42.92,42.93,42.9,42.93,597564.0,33.9023,33.9102,33.8865,33.9102,597564.0
2017-07-28 15:30:00,42.93,42.96,42.92,42.95,1230166.0,33.9102,33.9339,33.9023,33.926,1230166.0
2017-07-31 09:30:00,43.07,43.07,42.93,42.94,2835463.0,34.0208,34.0208,33.9102,33.9181,2835463.0
2017-07-31 10:00:00,42.94,42.98,42.89,42.97,787382.0,33.9181,33.9497,33.8786,33.9418,787382.0
2017-07-31 10:30:00,42.96,42.97,42.91,42.94,686397.0,33.9339,33.9418,33.8944,33.9181,686397.0
2017-07-31 11:00:00,42.95,42.97,42.92,42.92,511396.0,33.926,33.9418,33.9023,33.9023,511396.0
2017-07-31 11:30:00,42.92,42.96,42.92,42.95,657787.0,33.9023,33.9339,33.9023,33.926,657787.0
2017-07-31 12:00:00,42.95,42.97,42.91,42.97,524291.0,33.926,33.9418,33.8944,33.9418,524291.0
2017-07-31 12:30:00,42.97,42.98,42.96,42.96,356706.0,33.9418,33.9497,33.9339,33.9339,356706.0
2017-07-31 13:00:00,42.96,42.97,42.92,42.97,634055.0,33.9339,33.9418,33.9023,33.9418,634055.0
2017-07-31 13:30:00,42.97,42.98,42.96,42.98,333659.0,33.9418,33.9497,33.9339,33.9497,333659.0
2017-07-31 14:00:00,42.98,43.0,42.97,43.0,664640.0,33.9497,33.9655,33.9418,33.9655,664640.0
2017-07-31 14:30:00,43.0,43.01,42.97,42.99,1027151.0,33.9655,33.9734,33.9418,33.9576,1027151.0
2017-07-31 15:00:00,43.0,43.01,42.98,42.98,1169361.0,33.9655,33.9734,33.9497,33.9497,1169361.0
2017-07-31 15:30:00,42.99,43.03,42.97,43.01,2405194.0,33.9576,33.9892,33.9418,33.9734,2405194.0
2017-08-01 09:30:00,43.2,43.2,43.1,43.15,1484336.0,34.1235,34.1235,34.0445,34.084,1484336.0
2017-08-01 10:00:00,43.15,43.23,43.14,43.2,1675987.0,34.084,34.1472,34.0761,34.1235,1675987.0
2017-08-01 10:30:00,43.2,43.22,43.16,43.2,916644.0,34.1235,34.1393,34.0919,34.1235,916644.0
2017-08-01 11:00:00,43.2,43.2,43.11,43.15,540542.0,34.1235,34.1235,34.0524,34.084,540542.0
2017-08-01 11:30:00,43.15,43.19,43.14,43.19,433781.0,34.084,34.1156,34.0761,34.1156,433781.0
2017-08-01 12:00:00,43.19,43.22,43.18,43.2,396969.0,34.1156,34.1393,34.1077,34.1235,396969.0
2017-08-01 12:30:00,43.2,43.22,43.19,43.22,404592.0,34.1235,34.1393,34.1156,34.1393,404592.0
2017-08-01 13:00:00,43.22,43.25,43.21,43.23,462885.0,34.1393,34.163,34.1314,34.1472,462885.0
2017-08-01 13:30:00,43.23,43.25,43.22,43.25,527175.0,34.1472,34.163,34.1393,34.163,527175.0
2017-08-01 14:00:00,43.24,43.25,43.22,43.24,493281.0,34.1551,34.163,34.1393,34.1551,493281.0
2017-08-01 14:30:00,43.23,43.24,43.2,43.23,541780.0,34.1472,34.1551,34.1235,34.1472,541780.0
2017-08-01 15:00:00,43.22,43.23,43.18,43.2,599199.0,34.1393,34.1472,34.1077,34.1235,599199.0
2017-08-01 15:30:00,43.2,43.2,43.17,43.18,2129726.0,34.1235,34.1235,34.0998,34.1077,2129726.0
2017-08-02 09:30:00,43.23,43.26,43.19,43.25,1062763.0,34.1472,34.1709,34.1156,34.163,1062763.0
2017-08-02 10:00:00,43.25,43.27,43.17,43.17,922704.0,34.163,34.1788,34.0998,34.0998,922704.0
2017-08-02 10:30:00,43.17,43.18,43.06,43.08,803260.0,34.0998,34.1077,34.0129,34.0287,803260.0
2017-08-02 11:00:00,43.08,43.19,43.07,43.19,619878.0,34.0287,34.1156,34.0208,34.1156,619878.0
2017-08-02 11:30:00,43.18,43.24,43.17,43.23,890294.0,34.1077,34.1551,34.0998,34.1472,890294.0
2017-08-02 12:00:00,43.24,43.26,43.2,43.21,401296.0,34.1551,34.1709,34.1235,34.1314,401296.0
2017-08-02 12:30:00,43.21,43.23,43.2,43.22,383460.0,34.1314,34.1472,34.1235,34.1393,383460.0
2017-08-02 13:00:00,43.22,43.27,43.2,43.27,229866.0,34.1393,34.1788,34.1235,34.1788,229866.0
2017-08-02 13:30:00,43.27,43.28,43.24,43.27,430275.0,34.1788,34.1867,34.1551,34.1788,430275.0
2017-08-02 14:00:00,43.27,43.29,43.25,43.27,426373.0,34.1788,34.1946,34.163,34.1788,426373.0
2017-08-02 14:30:00,43.27,43.3,43.26,43.27,805653.0,34.1788,34.2025,34.1709,34.1788,805653.0
2017-08-02 15:00:00,43.28,43.29,43.24,43.26,565461.0,34.1867,34.1946,34.1551,34.1709,565461.0
2017-08-02 15:30:00,43.26,43.28,43.23,43.27,705366.0,34.1709,34.1867,34.1472,34.1788,705366.0
2017-08-03 09:30:00,43.19,43.19,43.02,43.03,693652.0,34.1156,34.1156,33.9813,33.9892,693652.0
2017-08-03 10:00:00,43.03,43.11,43.03,43.09,1027874.0,33.9892,34.0524,33.9892,34.0366,1027874.0
2017-08-03 10:30:00,43.09,43.14,43.09,43.14,526730.0,34.0366,34.0761,34.0366,34.0761,526730.0
2017-08-03 11:00:00,43.13,43.17,43.11,43.13,320049.0,34.0682,34.0998,34.0524,34.0682,320049.0
2017-08-03 11:30:00,43.13,43.13,43.06,43.07,250063.0,34.0682,34.0682,34.0129,34.0208,250063.0
2017-08-03 12:00:00,43.06,43.1,43.06,43.1,356711.0,34.0129,34.0445,34.0129,34.0445,356711.0
2017-08-03 12:30:00,43.1,43.12,43.09,43.11,214711.0,34.0445,34.0603,34.0366,34.0524,214711.0
2017-08-03 13:00:00,43.11,43.12,43.09,43.09,237738.0,34.0524,34.0603,34.0366,34.0366,237738.0
2017-08-03 13:30:00,43.09,43.13,43.08,43.11,172161.0,34.0366,34.0682,34.0287,34.0524,172161.0
2017-08-03 14:00:00,43.11,43.13,43.1,43.12,290361.0,34.0524,34.0682,34.0445,34.0603,290361.0
2017-08-03 14:30:00,43.12,43.13,43.09,43.11,199256.0,34.0603,34.0682,34.0366,34.0524,199256.0
2017-08-03 15:00:00,43.11,43.14,43.1,43.13,282372.0,34.0524,34.0761,34.0445,34.0682,282372.0
2017-08-03 15:30:00,43.13,43.15,43.07,43.15,1144022.0,34.0682,34.084,34.0208,34.084,1144022.0
2017-08-04 09:30:00,43.21,43.3,43.12,43.12,1095773.0,34.1314,34.2025,34.0603,34.0603,1095773.0
2017-08-04 10:00:00,43.13,43.15,43.05,43.13,549046.0,34.0682,34.084,34.005,34.0682,549046.0
2017-08-04 10:30:00,43.14,43.18,43.12,43.14,530819.0,34.0761,34.1077,34.0603,34.0761,530819.0
2017-08-04 11:00:00,43.13,43.2,43.11,43.18,326395.0,34.0682,34.1235,34.0524,34.1077,326395.0
2017-08-04 11:30:00,43.18,43.23,43.15,43.23,263373.0,34.1077,34.1472,34.084,34.1472,263373.0
2017-08-04 12:00:00,43.22,43.26,43.21,43.22,274614.0,34.1393,34.1709,34.1314,34.1393,274614.0
2017-08-04 12:30:00,43.23,43.24,43.2,43.22,378986.0,34.1472,34.1551,34.1235,34.1393,378986.0
2017-08-04 13:00:00,43.21,43.22,43.2,43.22,211060.0,34.1314,34.1393,34.1235,34.1393,211060.0
2017-08-04 13:30:00,43.22,43.23,43.2,43.23,367762.0,34.1393,34.1472,34.1235,34.1472,367762.0
2017-08-04 14:00:00,43.22,43.25,43.22,43.22,329165.0,34.1393,34.163,34.1393,34.1393,329165.0
2017-08-04 14:30:00,43.22,43.23,43.2,43.21,680429.0,34.1393,34.1472,34.1235,34.1314,680429.0
2017-08-04 15:00:00,43.21,43.22,43.2,43.22,744122.0,34.1314,34.1393,34.1235,34.1393,744122.0
2017-08-04 15:30:00,43.21,43.27,43.21,43.26,1365799.0,34.1314,34.1788,34.1314,34.1709,1365799.0
2017-08-07 09:30:00,43.41,43.51,43.41,43.51,494463.0,34.2894,34.3684,34.2894,34.3684,494463.0
2017-08-07 10:00:00,43.51,43.52,43.46,43.47,795503.0,34.3684,34.3763,34.3289,34.3368,795503.0
2017-08-07 10:30:00,43.47,43.48,43.43,43.45,826511.0,34.3368,34.3447,34.3052,34.321,826511.0
2017-08-07 11:00:00,43.45,43.48,43.44,43.47,347504.0,34.321,34.3447,34.3131,34.3368,347504.0
2017-08-07 11:30:00,43.47,43.49,43.46,43.48,344926.0,34.3368,34.3526,34.3289,34.3447,344926.0
2017-08-07 12:00:00,43.48,43.51,43.47,43.5,297685.0,34.3447,34.3684,34.3368,34.3605,297685.0
2017-08-07 12:30:00,43.51,43.51,43.49,43.51,332066.0,34.3684,34.3684,34.3526,34.3684,332066.0
2017-08-07 13:00:00,43.51,43.52,43.5,43.51,290316.0,34.3684,34.3763,34.3605,34.3684,290316.0
2017-08-07 13:30:00,43.51,43.52,43.49,43.49,531541.0,34.3684,34.3763,34.3526,34.3526,531541.0
2017-08-07 14:00:00,43.49,43.51,43.49,43.51,389930.0,34.3526,34.3684,34.3526,34.3684,389930.0
2017-08-07 14:30:00,43.51,43.53,43.5,43.51,375604.0,34.3684,34.3842,34.3605,34.3684,375604.0
2017-08-07 15:00:00,43.52,43.55,43.51,43.54,457627.0,34.3763,34.4,34.3684,34.3921,457627.0
2017-08-07 15:30:00,43.54,43.54,43.52,43.52,671679.0,34.3921,34.3921,34.3763,34.3763,671679.0
2017-08-08 09:30:00,43.62,43.68,43.6,43.67,698256.0,34.4553,34.5027,34.4395,34.4948,698256.0
2017-08-08 10:00:00,43.67,43.67,43.61,43.61,583505.0,34.4948,34.4948,34.4474,34.4474,583505.0
2017-08-08 10:30:00,43.62,43.67,43.59,43.67,454706.0,34.4553,34.4948,34.4316,34.4948,454706.0
2017-08-08 11:00:00,43.67,43.72,43.66,43.7,571398.0,34.4948,34.5343,34.4869,34.5185,571398.0
2017-08-08 11:30:00,43.71,43.77,43.7,43.76,684013.0,34.5264,34.5738,34.5185,34.5659,684013.0
2017-08-08 12:00:00,43.77,43.8,43.75,43.76,468698.0,34.5738,34.5975,34.558,34.5659,468698.0
2017-08-08 12:30:00,43.76,43.77,43.64,43.66,561735.0,34.5659,34.5738,34.4711,34.4869,561735.0
2017-08-08 13:00:00,43.66,43.68,43.63,43.63,428961.0,34.4869,34.5027,34.4632,34.4632,428961.0
2017-08-08 13:30:00,43.63,43.65,43.61,43.63,540927.0,34.4632,34.479,34.4474,34.4632,540927.0
2017-08-08 14:00:00,43.63,43.64,43.61,43.63,427495.0,34.4632,34.4711,34.4474,34.4632,427495.0
2017-08-08 14:30:00,43.63,43.63,43.6,43.61,549183.0,34.4632,34.4632,34.4395,34.4474,549183.0
2017-08-08 15:00:00,43.6,43.62,43.53,43.57,693551.0,34.4395,34.4553,34.3842,34.4158,693551.0
2017-08-08 15:30:00,43.57,43.57,43.48,43.53,1246328.0,34.4158,34.4158,34.3447,34.3842,1246328.0
2017-08-09 09:30:00,43.16,43.21,43.06,43.16,2166796.0,34.0919,34.1314,34.0129,34.0919,2166796.0
2017-08-09 10:00:00,43.15,43.16,43.11,43.16,1122089.0,34.084,34.0919,34.0524,34.0919,1122089.0
2017-08-09 10:30:00,43.15,43.22,43.13,43.21,519564.0,34.084,34.1393,34.0682,34.1314,519564.0
2017-08-09 11:00:00,43.22,43.23,43.14,43.17,391855.0,34.1393,34.1472,34.0761,34.0998,391855.0
2017-08-09 11:30:00,43.17,43.21,43.15,43.21,422699.0,34.0998,34.1314,34.084,34.1314,422699.0
2017-08-09 12:00:00,43.2,43.23,43.19,43.21,218966.0,34.1235,34.1472,34.1156,34.1314,218966.0
2017-08-09 12:30:00,43.2,43.22,43.18,43.18,186238.0,34.1235,34.1393,34.1077,34.1077,186238.0
2017-08-09 13:00:00,43.19,43.23,43.17,43.23,526284.0,34.1156,34.1472,34.0998,34.1472,526284.0
2017-08-09 13:30:00,43.22,43.24,43.21,43.23,242185.0,34.1393,34.1551,34.1314,34.1472,242185.0
2017-08-09 14:00:00,43.23,43.24,43.17,43.2,272381.0,34.1472,34.1551,34.0998,34.1235,272381.0
2017-08-09 14:30:00,43.2,43.2,43.17,43.2,495964.0,34.1235,34.1235,34.0998,34.1235,495964.0
2017-08-09 15:00:00,43.2,43.23,43.18,43.22,348093.0,34.1235,34.1472,34.1077,34.1393,348093.0
2017-08-09 15:30:00,43.22,43.27,43.21,43.25,726459.0,34.1393,34.1788,34.1314,34.163,726459.0
2017-08-10 09:30:00,42.84,42.92,42.71,42.72,1533898.0,33.8392,33.9023,33.7365,33.7444,1533898.0
2017-08-10 10:00:00,42.72,42.73,42.59,42.62,1207260.0,33.7444,33.7523,33.6417,33.6654,1207260.0
2017-08-10 10:30:00,42.63,42.71,42.62,42.67,971730.0,33.6733,33.7365,33.6654,33.7049,971730.0
2017-08-10 11:00:00,42.68,42.73,42.63,42.65,1330458.0,33.7128,33.7523,33.6733,33.6891,1330458.0
2017-08-10 11:30:00,42.66,42.68,42.53,42.55,1460583.0,33.697,33.7128,33.5943,33.6101,1460583.0
2017-08-10 12:00:00,42.54,42.55,42.43,42.44,648401.0,33.6022,33.6101,33.5153,33.5232,648401.0
2017-08-10 12:30:00,42.44,42.47,42.35,42.46,882192.0,33.5232,33.5469,33.4521,33.539,882192.0
2017-08-10 13:00:00,42.46,42.51,42.45,42.5,506354.0,33.539,33.5785,33.5311,33.5706,506354.0
2017-08-10 13:30:00,42.5,42.51,42.44,42.45,374802.0,33.5706,33.5785,33.5232,33.5311,374802.0
2017-08-10 14:00:00,42.45,42.53,42.41,42.5,564374.0,33.5311,33.5943,33.4995,33.5706,564374.0
2017-08-10 14:30:00,42.49,42.54,42.46,42.47,638393.0,33.5627,33.6022,33.539,33.5469,638393.0
2017-08-10 15:00:00,42.48,42.51,42.36,42.38,885428.0,33.5548,33.5785,33.46,33.4758,885428.0
2017-08-10 15:30:00,42.38,42.39,42.27,42.28,2658931.0,33.4758,33.4837,33.3889,33.3968,2658931.0
2017-08-11 09:30:00,42.32,42.38,42.22,42.32,2018150.0,33.4284,33.4758,33.3494,33.4284,2018150.0
2017-08-11 10:00:00,42.31,42.45,42.29,42.39,1522170.0,33.4205,33.5311,33.4047,33.4837,1522170.0
2017-08-11 10:30:00,42.39,42.42,42.35,42.4,330515.0,33.4837,33.5074,33.4521,33.4916,330515.0
2017-08-11 11:00:00,42.4,42.44,42.38,42.39,412326.0,33.4916,33.5232,33.4758,33.4837,412326.0
2017-08-11 11:30:00,42.4,42.45,42.35,42.37,536340.0,33.4916,33.5311,33.4521,33.4679,536340.0
2017-08-11 12:00:00,42.37,42.47,42.36,42.45,728093.0,33.4679,33.5469,33.46,33.5311,728093.0
2017-08-11 12:30:00,42.45,42.52,42.43,42.5,492052.0,33.5311,33.5864,33.5153,33.5706,492052.0
2017-08-11 13:00:00,42.5,42.55,42.49,42.52,615953.0,33.5706,33.6101,33.5627,33.5864,615953.0
2017-08-11 13:30:00,42.52,42.53,42.49,42.52,456096.0,33.5864,33.5943,33.5627,33.5864,456096.0
2017-08-11 14:00:00,42.52,42.53,42.49,42.5,1068993.0,33.5864,33.5943,33.5627,33.5706,1068993.0
2017-08-11 14:30:00,42.5,42.5,42.41,42.41,403101.0,33.5706,33.5706,33.4995,33.4995,403101.0
2017-08-11 15:00:00,42.42,42.44,42.39,42.42,1076819.0,33.5074,33.5232,33.4837,33.5074,1076819.0
2017-08-11 15:30:00,42.41,42.46,42.38,42.41,971675.0,33.4995,33.539,33.4758,33.4995,971675.0
2017-08-14 09:30:00,42.8,42.82,42.7,42.76,825662.0,33.8076,33.8234,33.7286,33.776,825662.0
2017-08-14 10:00:00,42.76,42.8,42.75,42.77,689500.0,33.776,33.8076,33.7681,33.7839,689500.0
2017-08-14 10:30:00,42.78,42.89,42.77,42.87,684867.0,33.7918,33.8786,33.7839,33.8628,684867.0
2017-08-14 11:00:00,42.87,42.9,42.83,42.9,345929.0,33.8628,33.8865,33.8313,33.8865,345929.0
2017-08-14 11:30:00,42.9,42.92,42.88,42.91,558703.0,33.8865,33.9023,33.8707,33.8944,558703.0
2017-08-14 12:00:00,42.91,42.93,42.88,42.89,257141.0,33.8944,33.9102,33.8707,33.8786,257141.0
2017-08-14 12:30:00,42.89,42.89,42.85,42.86,272078.0,33.8786,33.8786,33.8471,33.8549,272078.0
2017-08-14 13:00:00,42.87,42.89,42.86,42.88,186182.0,33.8628,33.8786,33.8549,33.8707,186182.0
2017-08-14 13:30:00,42.88,42.88,42.81,42.84,472965.0,33.8707,33.8707,33.8155,33.8392,472965.0
2017-08-14 14:00:00,42.84,42.86,42.81,42.84,548859.0,33.8392,33.8549,33.8155,33.8392,548859.0
2017-08-14 14:30:00,42.84,42.87,42.8,42.83,479672.0,33.8392,33.8628,33.8076,33.8313,479672.0
2017-08-14 15:00:00,42.83,42.86,42.8,42.84,490270.0,33.8313,33.8549,33.8076,33.8392,490270.0
2017-08-14 15:30:00,42.86,42.86,42.77,42.77,1201846.0,33.8549,33.8549,33.7839,33.7839,1201846.0
2017-08-15 09:30:00,42.69,42.74,42.6,42.69,1366283.0,33.7207,33.7602,33.6496,33.7207,1366283.0
2017-08-15 10:00:00,42.68,42.7,42.59,42.68,639981.0,33.7128,33.7286,33.6417,33.7128,639981.0
2017-08-15 10:30:00,42.68,42.68,42.62,42.65,437534.0,33.7128,33.7128,33.6654,33.6891,437534.0
2017-08-15 11:00:00,42.65,42.72,42.64,42.72,304631.0,33.6891,33.7444,33.6812,33.7444,304631.0
2017-08-15 11:30:00,42.72,42.74,42.68,42.7,303223.0,33.7444,33.7602,33.7128,33.7286,303223.0
2017-08-15 12:00:00,42.7,42.75,42.69,42.74,249991.0,33.7286,33.7681,33.7207,33.7602,249991.0
2017-08-15 12:30:00,42.74,42.76,42.73,42.75,212785.0,33.7602,33.776,33.7523,33.7681,212785.0
2017-08-15 13:00:00,42.75,42.75,42.67,42.71,278346.0,33.7681,33.7681,33.7049,33.7365,278346.0
2017-08-15 13:30:00,42.71,42.73,42.69,42.71,194668.0,33.7365,33.7523,33.7207,33.7365,194668.0
2017-08-15 14:00:00,42.72,42.75,42.71,42.74,493406.0,33.7444,33.7681,33.7365,33.7602,493406.0
2017-08-15 14:30:00,42.73,42.75,42.71,42.73,299371.0,33.7523,33.7681,33.7365,33.7523,299371.0
2017-08-15 15:00:00,42.72,42.77,42.72,42.76,498957.0,33.7444,33.7839,33.7444,33.776,498957.0
2017-08-15 15:30:00,42.76,42.78,42.72,42.75,977278.0,33.776,33.7918,33.7444,33.7681,977278.0
2017-08-16 09:30:00,43.14,43.18,43.09,43.16,556249.0,34.0761,34.1077,34.0366,34.0919,556249.0
2017-08-16 10:00:00,43.16,43.19,43.12,43.15,434843.0,34.0919,34.1156,34.0603,34.084,434843.0
2017-08-16 10:30:00,43.16,43.18,43.13,43.15,372069.0,34.0919,34.1077,34.0682,34.084,372069.0
2017-08-16 11:00:00,43.14,43.16,43.09,43.12,219899.0,34.0761,34.0919,34.0366,34.0603,219899.0
2017-08-16 11:30:00,43.12,43.15,43.11,43.14,327254.0,34.0603,34.084,34.0524,34.0761,327254.0
2017-08-16 12:00:00,43.14,43.18,43.13,43.16,278947.0,34.0761,34.1077,34.0682,34.0919,278947.0
2017-08-16 12:30:00,43.16,43.17,43.14,43.15,230862.0,34.0919,34.0998,34.0761,34.084,230862.0
2017-08-16 13:00:00,43.14,43.21,43.14,43.17,337922.0,34.0761,34.1314,34.0761,34.0998,337922.0
2017-08-16 13:30:00,43.17,43.2,43.15,43.18,308630.0,34.0998,34.1235,34.084,34.1077,308630.0
2017-08-16 14:00:00,43.2,43.27,43.17,43.21,584252.0,34.1235,34.1788,34.0998,34.1314,584252.0
2017-08-16 14:30:00,43.21,43.26,43.18,43.25,317280.0,34.1314,34.1709,34.1077,34.163,317280.0
2017-08-16 15:00:00,43.25,43.25,43.2,43.24,434727.0,34.163,34.163,34.1235,34.1551,434727.0
2017-08-16 15:30:00,43.25,43.28,43.22,43.27,1245000.0,34.163,34.1867,34.1393,34.1788,1245000.0
2017-08-17 09:30:00,43.14,43.19,43.12,43.14,1014342.0,34.0761,34.1156,34.0603,34.0761,1014342.0
2017-08-17 10:00:00,43.14,43.17,43.02,43.08,1196453.0,34.0761,34.0998,33.9813,34.0287,1196453.0
2017-08-17 10:30:00,43.08,43.12,43.03,43.09,935473.0,34.0287,34.0603,33.9892,34.0366,935473.0
2017-08-17 11:00:00,43.08,43.16,43.08,43.11,388448.0,34.0287,34.0919,34.0287,34.0524,388448.0
2017-08-17 11:30:00,43.09,43.11,43.05,43.07,549217.0,34.0366,34.0524,34.005,34.0208,549217.0
2017-08-17 12:00:00,43.06,43.08,43.0,43.03,607770.0,34.0129,34.0287,33.9655,33.9892,607770.0
2017-08-17 12:30:00,43.03,43.03,42.93,42.95,345864.0,33.9892,33.9892,33.9102,33.926,345864.0
2017-08-17 13:00:00,42.95,42.96,42.89,42.94,628799.0,33.926,33.9339,33.8786,33.9181,628799.0
2017-08-17 13:30:00,42.94,42.98,42.88,42.92,383718.0,33.9181,33.9497,33.8707,33.9023,383718.0
2017-08-17 14:00:00,42.92,42.92,42.85,42.9,486790.0,33.9023,33.9023,33.8471,33.8865,486790.0
2017-08-17 14:30:00,42.9,42.9,42.83,42.85,366343.0,33.8865,33.8865,33.8313,33.8471,366343.0
2017-08-17 15:00:00,42.85,42.85,42.74,42.76,596840.0,33.8471,33.8471,33.7602,33.776,596840.0
2017-08-17 15:30:00,42.75,42.81,42.69,42.71,988217.0,33.7681,33.8155,33.7207,33.7365,988217.0
2017-08-18 09:30:00,42.9,42.94,42.74,42.76,1114298.0,33.8865,33.9181,33.7602,33.776,1114298.0
2017-08-18 10:00:00,42.76,42.87,42.75,42.83,1938057.0,33.776,33.8628,33.7681,33.8313,1938057.0
2017-08-18 10:30:00,42.83,42.97,42.79,42.95,344260.0,33.8313,33.9418,33.7997,33.926,344260.0
2017-08-18 11:00:00,42.94,43.08,42.89,43.07,518030.0,33.9181,34.0287,33.8786,34.0208,518030.0
2017-08-18 11:30:00,43.07,43.17,43.03,43.15,611579.0,34.0208,34.0998,33.9892,34.084,611579.0
2017-08-18 12:00:00,43.15,43.16,43.05,43.11,535196.0,34.084,34.0919,34.005,34.0524,535196.0
2017-08-18 12:30:00,43.11,43.21,43.09,43.16,279897.0,34.0524,34.1314,34.0366,34.0919,279897.0
2017-08-18 13:00:00,43.16,43.17,43.09,43.12,277978.0,34.0919,34.0998,34.0366,34.0603,277978.0
2017-08-18 13:30:00,43.12,43.14,43.05,43.05,228758.0,34.0603,34.0761,34.005,34.005,228758.0
2017-08-18 14:00:00,43.05,43.1,43.04,43.08,248248.0,34.005,34.0445,33.9971,34.0287,248248.0
2017-08-18 14:30:00,43.09,43.13,43.08,43.12,281718.0,34.0366,34.0682,34.0287,34.0603,281718.0
2017-08-18 15:00:00,43.12,43.16,43.07,43.09,596678.0,34.0603,34.0919,34.0208,34.0366,596678.0
2017-08-18 15:30:00,43.09,43.12,43.03,43.04,1412531.0,34.0366,34.0603,33.9892,33.9971,1412531.0
2017-08-21 09:30:00,43.12,43.2,43.09,43.12,813116.0,34.0603,34.1235,34.0366,34.0603,813116.0
2017-08-21 10:00:00,43.11,43.14,43.03,43.07,720192.0,34.0524,34.0761,33.9892,34.0208,720192.0
2017-08-21 10:30:00,43.07,43.16,43.06,43.15,358208.0,34.0208,34.0919,34.0129,34.084,358208.0
2017-08-21 11:00:00,43.15,43.23,43.12,43.21,863015.0,34.084,34.1472,34.0603,34.1314,863015.0
2017-08-21 11:30:00,43.21,43.25,43.2,43.21,752151.0,34.1314,34.163,34.1235,34.1314,752151.0
2017-08-21 12:00:00,43.22,43.23,43.18,43.22,305897.0,34.1393,34.1472,34.1077,34.1393,305897.0
2017-08-21 12:30:00,43.23,43.23,43.18,43.2,274054.0,34.1472,34.1472,34.1077,34.1235,274054.0
2017-08-21 13:00:00,43.2,43.2,43.16,43.16,183897.0,34.1235,34.1235,34.0919,34.0919,183897.0
2017-08-21 13:30:00,43.16,43.18,43.1,43.11,366456.0,34.0919,34.1077,34.0445,34.0524,366456.0
2017-08-21 14:00:00,43.11,43.13,43.07,43.09,509382.0,34.0524,34.0682,34.0208,34.0366,509382.0
2017-08-21 14:30:00,43.09,43.12,43.07,43.11,292340.0,34.0366,34.0603,34.0208,34.0524,292340.0
2017-08-21 15:00:00,43.11,43.15,43.07,43.15,845326.0,34.0524,34.084,34.0208,34.084,845326.0
2017-08-21 15:30:00,43.15,43.19,43.14,43.15,1304040.0,34.084,34.1156,34.0761,34.084,1304040.0
2017-08-22 09:30:00,43.41,43.55,43.4,43.49,824133.0,34.2894,34.4,34.2815,34.3526,824133.0
2017-08-22 10:00:00,43.49,43.53,43.48,43.52,442056.0,34.3526,34.3842,34.3447,34.3763,442056.0
2017-08-22 10:30:00,43.53,43.57,43.52,43.56,466799.0,34.3842,34.4158,34.3763,34.4079,466799.0
2017-08-22 11:00:00,43.55,43.57,43.54,43.57,671766.0,34.4,34.4158,34.3921,34.4158,671766.0
2017-08-22 11:30:00,43.57,43.61,43.56,43.59,392714.0,34.4158,34.4474,34.4079,34.4316,392714.0
2017-08-22 12:00:00,43.59,43.61,43.53,43.54,862305.0,34.4316,34.4474,34.3842,34.3921,862305.0
2017-08-22 12:30:00,43.54,43.56,43.53,43.55,234537.0,34.3921,34.4079,34.3842,34.4,234537.0
2017-08-22 13:00:00,43.56,43.57,43.51,43.52,226768.0,34.4079,34.4158,34.3684,34.3763,226768.0
2017-08-22 13:30:00,43.52,43.54,43.49,43.5,182480.0,34.3763,34.3921,34.3526,34.3605,182480.0
2017-08-22 14:00:00,43.49,43.53,43.48,43.52,242262.0,34.3526,34.3842,34.3447,34.3763,242262.0
2017-08-22 14:30:00,43.52,43.54,43.49,43.49,336921.0,34.3763,34.3921,34.3526,34.3526,336921.0
2017-08-22 15:00:00,43.5,43.54,43.48,43.53,454768.0,34.3605,34.3921,34.3447,34.3842,454768.0
2017-08-22 15:30:00,43.53,43.58,43.5,43.52,833028.0,34.3842,34.4237,34.3605,34.3763,833028.0
2017-08-23 09:30:00,43.48,43.56,43.46,43.56,938345.0,34.3447,34.4079,34.3289,34.4079,938345.0
2017-08-23 10:00:00,43.55,43.6,43.49,43.59,644414.0,34.4,34.4395,34.3526,34.4316,644414.0
2017-08-23 10:30:00,43.6,43.65,43.58,43.63,475911.0,34.4395,34.479,34.4237,34.4632,475911.0
2017-08-23 11:00:00,43.63,43.68,43.61,43.67,439569.0,34.4632,34.5027,34.4474,34.4948,439569.0
2017-08-23 11:30:00,43.67,43.68,43.64,43.67,297823.0,34.4948,34.5027,34.4711,34.4948,297823.0
2017-08-23 12:00:00,43.67,43.7,43.66,43.67,363793.0,34.4948,34.5185,34.4869,34.4948,363793.0
2017-08-23 12:30:00,43.68,43.68,43.65,43.66,207276.0,34.5027,34.5027,34.479,34.4869,207276.0
2017-08-23 13:00:00,43.66,43.68,43.64,43.67,268220.0,34.4869,34.5027,34.4711,34.4948,268220.0
2017-08-23 13:30:00,43.66,43.68,43.65,43.67,241202.0,34.4869,34.5027,34.479,34.4948,241202.0
2017-08-23 14:00:00,43.66,43.71,43.66,43.7,276208.0,34.4869,34.5264,34.4869,34.5185,276208.0
2017-08-23 14:30:00,43.7,43.77,43.69,43.76,396459.0,34.5185,34.5738,34.5106,34.5659,396459.0
2017-08-23 15:00:00,43.77,43.77,43.72,43.76,576629.0,34.5738,34.5738,34.5343,34.5659,576629.0
2017-08-23 15:30:00,43.76,43.77,43.71,43.73,778754.0,34.5659,34.5738,34.5264,34.5422,778754.0
2017-08-24 09:30:00,43.87,43.91,43.77,43.78,1558595.0,34.6527,34.6843,34.5738,34.5817,1558595.0
2017-08-24 10:00:00,43.79,43.86,43.77,43.84,945683.0,34.5896,34.6448,34.5738,34.629,945683.0
2017-08-24 10:30:00,43.84,43.87,43.81,43.84,395344.0,34.629,34.6527,34.6054,34.629,395344.0
2017-08-24 11:00:00,43.84,43.85,43.78,43.8,519045.0,34.629,34.6369,34.5817,34.5975,519045.0
2017-08-24 11:30:00,43.79,43.81,43.72,43.8,352962.0,34.5896,34.6054,34.5343,34.5975,352962.0
2017-08-24 12:00:00,43.8,43.88,43.78,43.86,292046.0,34.5975,34.6606,34.5817,34.6448,292046.0
2017-08-24 12:30:00,43.86,43.9,43.85,43.89,251519.0,34.6448,34.6764,34.6369,34.6685,251519.0
2017-08-24 13:00:00,43.89,43.94,43.88,43.91,400458.0,34.6685,34.708,34.6606,34.6843,400458.0
2017-08-24 13:30:00,43.91,43.93,43.88,43.9,295314.0,34.6843,34.7001,34.6606,34.6764,295314.0
2017-08-24 14:00:00,43.91,43.91,43.84,43.86,420744.0,34.6843,34.6843,34.629,34.6448,420744.0
2017-08-24 14:30:00,43.85,43.87,43.83,43.87,335334.0,34.6369,34.6527,34.6211,34.6527,335334.0
2017-08-24 15:00:00,43.87,43.88,43.84,43.87,874660.0,34.6527,34.6606,34.629,34.6527,874660.0
2017-08-24 15:30:00,43.86,43.87,43.8,43.83,1400171.0,34.6448,34.6527,34.5975,34.6211,1400171.0
2017-08-25 09:30:00,44.13,44.17,44.09,44.1,1145888.0,34.8581,34.8897,34.8265,34.8344,1145888.0
2017-08-25 10:00:00,44.11,44.29,44.11,44.29,887450.0,34.8423,34.9845,34.8423,34.9845,887450.0
2017-08-25 10:30:00,44.29,44.3,44.18,44.19,569201.0,34.9845,34.9924,34.8976,34.9055,569201.0
2017-08-25 11:00:00,44.19,44.2,44.14,44.14,999605.0,34.9055,34.9134,34.866,34.866,999605.0
2017-08-25 11:30:00,44.14,44.18,44.12,44.14,601091.0,34.866,34.8976,34.8502,34.866,601091.0
2017-08-25 12:00:00,44.14,44.17,44.13,44.15,374564.0,34.866,34.8897,34.8581,34.8739,374564.0
2017-08-25 12:30:00,44.15,44.16,44.12,44.15,224086.0,34.8739,34.8818,34.8502,34.8739,224086.0
2017-08-25 13:00:00,44.16,44.19,44.14,44.18,206815.0,34.8818,34.9055,34.866,34.8976,206815.0
2017-08-25 13:30:00,44.18,44.18,44.14,44.16,238499.0,34.8976,34.8976,34.866,34.8818,238499.0
2017-08-25 14:00:00,44.15,44.2,44.15,44.19,283359.0,34.8739,34.9134,34.8739,34.9055,283359.0
2017-08-25 14:30:00,44.2,44.23,44.19,44.22,501773.0,34.9134,34.9371,34.9055,34.9292,501773.0
2017-08-25 15:00:00,44.22,44.27,44.2,44.23,425305.0,34.9292,34.9687,34.9134,34.9371,425305.0
2017-08-25 15:30:00,44.23,44.24,44.18,44.19,994702.0,34.9371,34.945,34.8976,34.9055,994702.0
2017-08-28 09:30:00,44.24,44.25,44.14,44.19,851961.0,34.945,34.9529,34.866,34.9055,851961.0
2017-08-28 10:00:00,44.19,44.21,44.13,44.15,490393.0,34.9055,34.9213,34.8581,34.8739,490393.0
2017-08-28 10:30:00,44.14,44.21,44.12,44.2,533783.0,34.866,34.9213,34.8502,34.9134,533783.0
2017-08-28 11:00:00,44.2,44.23,44.19,44.22,455804.0,34.9134,34.9371,34.9055,34.9292,455804.0
2017-08-28 11:30:00,44.21,44.22,44.17,44.18,285469.0,34.9213,34.9292,34.8897,34.8976,285469.0
2017-08-28 12:00:00,44.18,44.18,44.11,44.12,326119.0,34.8976,34.8976,34.8423,34.8502,326119.0
2017-08-28 12:30:00,44.12,44.15,44.11,44.15,169119.0,34.8502,34.8739,34.8423,34.8739,169119.0
2017-08-28 13:00:00,44.15,44.18,44.14,44.16,206156.0,34.8739,34.8976,34.866,34.8818,206156.0
2017-08-28 13:30:00,44.16,44.17,44.12,44.16,183907.0,34.8818,34.8897,34.8502,34.8818,183907.0
2017-08-28 14:00:00,44.16,44.18,44.14,44.16,340566.0,34.8818,34.8976,34.866,34.8818,340566.0
2017-08-28 14:30:00,44.16,44.18,44.15,44.16,365346.0,34.8818,34.8976,34.8739,34.8818,365346.0
2017-08-28 15:00:00,44.17,44.18,44.14,44.16,497918.0,34.8897,34.8976,34.866,34.8818,497918.0
2017-08-28 15:30:00,44.15,44.19,44.13,44.19,888203.0,34.8739,34.9055,34.8581,34.9055,888203.0
2017-08-29 09:30:00,43.83,43.97,43.8,43.95,863772.0,34.6211,34.7317,34.5975,34.7159,863772.0
2017-08-29 10:00:00,43.95,43.98,43.92,43.98,891318.0,34.7159,34.7396,34.6922,34.7396,891318.0
2017-08-29 10:30:00,43.97,44.07,43.97,44.03,369967.0,34.7317,34.8107,34.7317,34.7791,369967.0
2017-08-29 11:00:00,44.04,44.08,44.02,44.05,378502.0,34.787,34.8186,34.7712,34.7949,378502.0
2017-08-29 11:30:00,44.05,44.12,44.04,44.09,299415.0,34.7949,34.8502,34.787,34.8265,299415.0
2017-08-29 12:00:00,44.09,44.1,44.06,44.08,382580.0,34.8265,34.8344,34.8028,34.8186,382580.0
2017-08-29 12:30:00,44.08,44.11,44.07,44.09,251838.0,34.8186,34.8423,34.8107,34.8265,251838.0
2017-08-29 13:00:00,44.09,44.11,44.06,44.08,237667.0,34.8265,34.8423,34.8028,34.8186,237667.0
2017-08-29 13:30:00,44.08,44.1,44.07,44.09,297406.0,34.8186,34.8344,34.8107,34.8265,297406.0
2017-08-29 14:00:00,44.09,44.1,44.05,44.07,345695.0,34.8265,34.8344,34.7949,34.8107,345695.0
2017-08-29 14:30:00,44.07,44.12,44.06,44.1,450544.0,34.8107,34.8502,34.8028,34.8344,450544.0
2017-08-29 15:00:00,44.1,44.12,44.08,44.12,362681.0,34.8344,34.8502,34.8186,34.8502,362681.0
2017-08-29 15:30:00,44.12,44.12,44.09,44.11,1216550.0,34.8502,34.8502,34.8265,34.8423,1216550.0
2017-08-30 09:30:00,44.1,44.15,44.07,44.12,971485.0,34.8344,34.8739,34.8107,34.8502,971485.0
2017-08-30 10:00:00,44.12,44.12,44.06,44.07,348757.0,34.8502,34.8502,34.8028,34.8107,348757.0
2017-08-30 10:30:00,44.07,44.11,44.03,44.11,406492.0,34.8107,34.8423,34.7791,34.8423,406492.0
2017-08-30 11:00:00,44.11,44.11,44.06,44.08,445374.0,34.8423,34.8423,34.8028,34.8186,445374.0
2017-08-30 11:30:00,44.08,44.12,44.08,44.12,270103.0,34.8186,34.8502,34.8186,34.8502,270103.0
2017-08-30 12:00:00,44.12,44.13,44.1,44.13,757609.0,34.8502,34.8581,34.8344,34.8581,757609.0
2017-08-30 12:30:00,44.13,44.14,44.11,44.14,155267.0,34.8581,34.866,34.8423,34.866,155267.0
2017-08-30 13:00:00,44.14,44.17,44.12,44.17,144351.0,34.866,34.8897,34.8502,34.8897,144351.0
2017-08-30 13:30:00,44.17,44.17,44.14,44.16,614236.0,34.8897,34.8897,34.866,34.8818,614236.0
2017-08-30 14:00:00,44.15,44.16,44.13,44.15,218288.0,34.8739,34.8818,34.8581,34.8739,218288.0
2017-08-30 14:30:00,44.15,44.17,44.13,44.16,315406.0,34.8739,34.8897,34.8581,34.8818,315406.0
2017-08-30 15:00:00,44.15,44.16,44.13,44.15,335311.0,34.8739,34.8818,34.8581,34.8739,335311.0
2017-08-30 15:30:00,44.15,44.16,44.11,44.14,786339.0,34.8739,34.8818,34.8423,34.866,786339.0
2017-08-31 09:30:00,44.26,44.3,44.21,44.27,879876.0,34.9608,34.9924,34.9213,34.9687,879876.0
2017-08-31 10:00:00,44.27,44.34,44.26,44.33,560394.0,34.9687,35.024,34.9608,35.0161,560394.0
2017-08-31 10:30:00,44.33,44.33,44.24,44.3,758892.0,35.0161,35.0161,34.945,34.9924,758892.0
2017-08-31 11:00:00,44.3,44.3,44.25,44.25,1013251.0,34.9924,34.9924,34.9529,34.9529,1013251.0
2017-08-31 11:30:00,44.26,44.33,44.23,44.32,1988552.0,34.9608,35.0161,34.9371,35.0082,1988552.0
2017-08-31 12:00:00,44.33,44.37,44.32,44.37,784757.0,35.0161,35.0477,35.0082,35.0477,784757.0
2017-08-31 12:30:00,44.37,44.37,44.32,44.34,727164.0,35.0477,35.0477,35.0082,35.024,727164.0
2017-08-31 13:00:00,44.34,44.36,44.32,44.34,724025.0,35.024,35.0398,35.0082,35.024,724025.0
2017-08-31 13:30:00,44.34,44.35,44.33,44.33,1108970.0,35.024,35.0319,35.0161,35.0161,1108970.0
2017-08-31 14:00:00,44.33,44.39,44.33,44.38,955292.0,35.0161,35.0635,35.0161,35.0556,955292.0
2017-08-31 14:30:00,44.38,44.4,44.36,44.38,690819.0,35.0556,35.0714,35.0398,35.0556,690819.0
2017-08-31 15:00:00,44.38,44.39,44.34,44.35,1095253.0,35.0556,35.0635,35.024,35.0319,1095253.0
2017-08-31 15:30:00,44.35,44.41,44.28,44.29,4169557.0,35.0319,35.0793,34.9766,34.9845,4169557.0
2017-09-01 09:30:00,44.5,44.6,44.47,44.55,971167.0,35.1504,35.2294,35.1267,35.1899,971167.0
2017-09-01 10:00:00,44.55,44.56,44.48,44.56,644492.0,35.1899,35.1978,35.1346,35.1978,644492.0
2017-09-01 10:30:00,44.55,44.63,44.55,44.63,564382.0,35.1899,35.2531,35.1899,35.2531,564382.0
2017-09-01 11:00:00,44.62,44.65,44.6,44.61,693997.0,35.2452,35.2689,35.2294,35.2373,693997.0
2017-09-01 11:30:00,44.61,44.63,44.6,44.62,433236.0,35.2373,35.2531,35.2294,35.2452,433236.0
2017-09-01 12:00:00,44.62,44.65,44.6,44.64,1161312.0,35.2452,35.2689,35.2294,35.261,1161312.0
2017-09-01 12:30:00,44.64,44.65,44.61,44.63,433145.0,35.261,35.2689,35.2373,35.2531,433145.0
2017-09-01 13:00:00,44.63,44.64,44.6,44.6,413295.0,35.2531,35.261,35.2294,35.2294,413295.0
2017-09-01 13:30:00,44.6,44.62,44.59,44.61,374676.0,35.2294,35.2452,35.2215,35.2373,374676.0
2017-09-01 14:00:00,44.62,44.63,44.61,44.62,845697.0,35.2452,35.2531,35.2373,35.2452,845697.0
2017-09-01 14:30:00,44.62,44.65,44.61,44.63,764192.0,35.2452,35.2689,35.2373,35.2531,764192.0
2017-09-01 15:00:00,44.64,44.66,44.63,44.65,951457.0,35.261,35.2768,35.2531,35.2689,951457.0
2017-09-01 15:30:00,44.65,44.67,44.62,44.62,3038117.0,35.2689,35.2847,35.2452,35.2452,3038117.0
2017-09-05 09:30:00,44.46,44.56,44.46,44.5,1640906.0,35.1188,35.1978,35.1188,35.1504,1640906.0
2017-09-05 10:00:00,44.5,44.54,44.48,44.48,1324832.0,35.1504,35.182,35.1346,35.1346,1324832.0
2017-09-05 10:30:00,44.48,44.49,44.38,44.4,639453.0,35.1346,35.1425,35.0556,35.0714,639453.0
2017-09-05 11:00:00,44.41,44.43,44.38,44.39,468501.0,35.0793,35.0951,35.0556,35.0635,468501.0
2017-09-05 11:30:00,44.39,44.41,44.35,44.38,398126.0,35.0635,35.0793,35.0319,35.0556,398126.0
2017-09-05 12:00:00,44.37,44.38,44.2,44.22,714087.0,35.0477,35.0556,34.9134,34.9292,714087.0
2017-09-05 12:30:00,44.21,44.22,44.15,44.2,911106.0,34.9213,34.9292,34.8739,34.9134,911106.0
2017-09-05 13:00:00,44.2,44.2,44.09,44.16,563021.0,34.9134,34.9134,34.8265,34.8818,563021.0
2017-09-05 13:30:00,44.16,44.22,44.12,44.21,525576.0,34.8818,34.9292,34.8502,34.9213,525576.0
2017-09-05 14:00:00,44.21,44.29,44.2,44.28,745601.0,34.9213,34.9845,34.9134,34.9766,745601.0
2017-09-05 14:30:00,44.28,44.3,44.24,44.28,641706.0,34.9766,34.9924,34.945,34.9766,641706.0
2017-09-05 15:00:00,44.28,44.29,44.22,44.29,531634.0,34.9766,34.9845,34.9292,34.9845,531634.0
2017-09-05 15:30:00,44.28,44.32,44.25,44.28,1043235.0,34.9766,35.0082,34.9529,34.9766,1043235.0
2017-09-06 09:30:00,44.45,44.48,44.39,44.46,1049884.0,35.1109,35.1346,35.0635,35.1188,1049884.0
2017-09-06 10:00:00,44.45,44.53,44.45,44.49,1977415.0,35.1109,35.1741,35.1109,35.1425,1977415.0
2017-09-06 10:30:00,44.48,44.52,44.44,44.51,760899.0,35.1346,35.1662,35.103,35.1583,760899.0
2017-09-06 11:00:00,44.51,44.54,44.46,44.52,1307759.0,35.1583,35.182,35.1188,35.1662,1307759.0
2017-09-06 11:30:00,44.52,44.56,44.5,44.54,642905.0,35.1662,35.1978,35.1504,35.182,642905.0
2017-09-06 12:00:00,44.54,44.57,44.52,44.57,318438.0,35.182,35.2057,35.1662,35.2057,318438.0
2017-09-06 12:30:00,44.57,44.61,44.54,44.6,510794.0,35.2057,35.2373,35.182,35.2294,510794.0
2017-09-06 13:00:00,44.6,44.63,44.58,44.59,536044.0,35.2294,35.2531,35.2136,35.2215,536044.0
2017-09-06 13:30:00,44.59,44.61,44.58,44.59,503234.0,35.2215,35.2373,35.2136,35.2215,503234.0
2017-09-06 14:00:00,44.59,44.61,44.57,44.59,528469.0,35.2215,35.2373,35.2057,35.2215,528469.0
2017-09-06 14:30:00,44.59,44.61,44.58,44.59,665389.0,35.2215,35.2373,35.2136,35.2215,665389.0
2017-09-06 15:00:00,44.59,44.62,44.58,44.61,1564480.0,35.2215,35.2452,35.2136,35.2373,1564480.0
2017-09-06 15:30:00,44.61,44.63,44.57,44.59,2125570.0,35.2373,35.2531,35.2057,35.2215,2125570.0
2017-09-07 09:30:00,44.75,44.79,44.73,44.76,1106789.0,35.3479,35.3794,35.3321,35.3558,1106789.0
2017-09-07 10:00:00,44.77,44.77,44.69,44.71,539271.0,35.3637,35.3637,35.3005,35.3163,539271.0
2017-09-07 10:30:00,44.7,44.79,44.69,44.78,456181.0,35.3084,35.3794,35.3005,35.3715,456181.0
2017-09-07 11:00:00,44.78,44.81,44.75,44.76,616217.0,35.3715,35.3952,35.3479,35.3558,616217.0
2017-09-07 11:30:00,44.76,44.81,44.75,44.79,377615.0,35.3558,35.3952,35.3479,35.3794,377615.0
2017-09-07 12:00:00,44.78,44.81,44.75,44.76,311410.0,35.3715,35.3952,35.3479,35.3558,311410.0
2017-09-07 12:30:00,44.76,44.78,44.74,44.77,477888.0,35.3558,35.3715,35.34,35.3637,477888.0
2017-09-07 13:00:00,44.77,44.79,44.76,44.78,182387.0,35.3637,35.3794,35.3558,35.3715,182387.0
2017-09-07 13:30:00,44.77,44.78,44.74,44.75,224316.0,35.3637,35.3715,35.34,35.3479,224316.0
2017-09-07 14:00:00,44.74,44.77,44.74,44.77,355076.0,35.34,35.3637,35.34,35.3637,355076.0
2017-09-07 14:30:00,44.77,44.78,44.75,44.78,436110.0,35.3637,35.3715,35.3479,35.3715,436110.0
2017-09-07 15:00:00,44.77,44.78,44.74,44.76,528542.0,35.3637,35.3715,35.34,35.3558,528542.0
2017-09-07 15:30:00,44.77,44.82,44.76,44.82,1606108.0,35.3637,35.4031,35.3558,35.4031,1606108.0
2017-09-08 09:30:00,44.76,44.77,44.67,44.72,466992.0,35.3558,35.3637,35.2847,35.3242,466992.0
2017-09-08 10:00:00,44.72,44.75,44.68,44.68,458036.0,35.3242,35.3479,35.2926,35.2926,458036.0
2017-09-08 10:30:00,44.68,44.68,44.57,44.58,406436.0,35.2926,35.2926,35.2057,35.2136,406436.0
2017-09-08 11:00:00,44.58,44.64,44.54,44.55,595034.0,35.2136,35.261,35.182,35.1899,595034.0
2017-09-08 11:30:00,44.55,44.58,44.52,44.55,722937.0,35.1899,35.2136,35.1662,35.1899,722937.0
2017-09-08 12:00:00,44.55,44.57,44.54,44.55,406331.0,35.1899,35.2057,35.182,35.1899,406331.0
2017-09-08 12:30:00,44.55,44.58,44.55,44.57,270128.0,35.1899,35.2136,35.1899,35.2057,270128.0
2017-09-08 13:00:00,44.57,44.57,44.55,44.55,145069.0,35.2057,35.2057,35.1899,35.1899,145069.0
2017-09-08 13:30:00,44.55,44.56,44.51,44.55,205146.0,35.1899,35.1978,35.1583,35.1899,205146.0
2017-09-08 14:00:00,44.55,44.56,44.53,44.53,253879.0,35.1899,35.1978,35.1741,35.1741,253879.0
2017-09-08 14:30:00,44.53,44.55,44.5,44.51,792906.0,35.1741,35.1899,35.1504,35.1583,792906.0
2017-09-08 15:00:00,44.51,44.53,44.47,44.48,1054724.0,35.1583,35.1741,35.1267,35.1346,1054724.0
2017-09-08 15:30:00,44.47,44.53,44.46,44.52,1303683.0,35.1267,35.1741,35.1188,35.1662,1303683.0
2017-09-11 09:30:00,44.85,44.97,44.83,44.96,751052.0,35.4268,35.5216,35.411,35.5137,751052.0
2017-09-11 10:00:00,44.96,45.02,44.95,44.97,2044509.0,35.5137,35.5611,35.5058,35.5216,2044509.0
2017-09-11 10:30:00,44.98,44.99,44.95,44.97,555400.0,35.5295,35.5374,35.5058,35.5216,555400.0
2017-09-11 11:00:00,44.97,44.99,44.96,44.98,576165.0,35.5216,35.5374,35.5137,35.5295,576165.0
2017-09-11 11:30:00,44.98,45.05,44.97,45.04,598768.0,35.5295,35.5848,35.5216,35.5769,598768.0
2017-09-11 12:00:00,45.04,45.06,45.02,45.05,331647.0,35.5769,35.5927,35.5611,35.5848,331647.0
2017-09-11 12:30:00,45.05,45.09,45.04,45.05,407586.0,35.5848,35.6164,35.5769,35.5848,407586.0
2017-09-11 13:00:00,45.06,45.07,45.05,45.06,180477.0,35.5927,35.6006,35.5848,35.5927,180477.0
2017-09-11 13:30:00,45.05,45.06,45.03,45.04,159859.0,35.5848,35.5927,35.569,35.5769,159859.0
2017-09-11 14:00:00,45.05,45.07,45.02,45.03,287551.0,35.5848,35.6006,35.5611,35.569,287551.0
2017-09-11 14:30:00,45.02,45.05,45.0,45.02,356505.0,35.5611,35.5848,35.5453,35.5611,356505.0
2017-09-11 15:00:00,45.03,45.04,45.01,45.02,350575.0,35.569,35.5769,35.5532,35.5611,350575.0
2017-09-11 15:30:00,45.01,45.04,44.99,45.04,639692.0,35.5532,35.5769,35.5374,35.5769,639692.0
2017-09-12 09:30:00,44.98,45.04,44.95,45.0,1401121.0,35.5295,35.5769,35.5058,35.5453,1401121.0
2017-09-12 10:00:00,45.0,45.03,44.98,44.99,719346.0,35.5453,35.569,35.5295,35.5374,719346.0
2017-09-12 10:30:00,44.99,45.01,44.96,45.01,483367.0,35.5374,35.5532,35.5137,35.5532,483367.0
2017-09-12 11:00:00,45.01,45.04,45.0,45.03,681757.0,35.5532,35.5769,35.5453,35.569,681757.0
2017-09-12 11:30:00,45.04,45.06,45.03,45.06,250985.0,35.5769,35.5927,35.569,35.5927,250985.0
2017-09-12 12:00:00,45.06,45.07,45.02,45.02,240382.0,35.5927,35.6006,35.5611,35.5611,240382.0
2017-09-12 12:30:00,45.03,45.05,45.02,45.05,170098.0,35.569,35.5848,35.5611,35.5848,170098.0
2017-09-12 13:00:00,45.05,45.06,45.04,45.05,152936.0,35.5848,35.5927,35.5769,35.5848,152936.0
2017-09-12 13:30:00,45.05,45.08,45.04,45.04,245514.0,35.5848,35.6085,35.5769,35.5769,245514.0
2017-09-12 14:00:00,45.05,45.06,45.01,45.02,378704.0,35.5848,35.5927,35.5532,35.5611,378704.0
2017-09-12 14:30:00,45.02,45.02,44.96,44.97,257087.0,35.5611,35.5611,35.5137,35.5216,257087.0
2017-09-12 15:00:00,44.97,44.97,44.94,44.95,312002.0,35.5216,35.5216,35.4979,35.5058,312002.0
2017-09-12 15:30:00,44.95,44.98,44.93,44.97,600636.0,35.5058,35.5295,35.49,35.5216,600636.0
2017-09-13 09:30:00,44.8,44.81,44.71,44.76,1356891.0,35.3873,35.3952,35.3163,35.3558,1356891.0
2017-09-13 10:00:00,44.76,44.76,44.69,44.7,312727.0,35.3558,35.3558,35.3005,35.3084,312727.0
2017-09-13 10:30:00,44.71,44.73,44.68,44.7,499405.0,35.3163,35.3321,35.2926,35.3084,499405.0
2017-09-13 11:00:00,44.7,44.72,44.67,44.68,395731.0,35.3084,35.3242,35.2847,35.2926,395731.0
2017-09-13 11:30:00,44.68,44.69,44.6,44.68,277376.0,35.2926,35.3005,35.2294,35.2926,277376.0
2017-09-13 12:00:00,44.68,44.69,44.66,44.69,232514.0,35.2926,35.3005,35.2768,35.3005,232514.0
2017-09-13 12:30:00,44.69,44.73,44.68,44.72,146838.0,35.3005,35.3321,35.2926,35.3242,146838.0
2017-09-13 13:00:00,44.72,44.8,44.7,44.76,380593.0,35.3242,35.3873,35.3084,35.3558,380593.0
2017-09-13 13:30:00,44.76,44.78,44.74,44.75,189795.0,35.3558,35.3715,35.34,35.3479,189795.0
2017-09-13 14:00:00,44.74,44.77,44.74,44.75,243291.0,35.34,35.3637,35.34,35.3479,243291.0
2017-09-13 14:30:00,44.75,44.77,44.73,44.76,527206.0,35.3479,35.3637,35.3321,35.3558,527206.0
2017-09-13 15:00:00,44.75,44.77,44.73,44.74,645725.0,35.3479,35.3637,35.3321,35.34,645725.0
2017-09-13 15:30:00,44.74,44.75,44.67,44.68,1147991.0,35.34,35.3479,35.2847,35.2926,1147991.0
2017-09-14 09:30:00,44.62,44.67,44.55,44.67,577139.0,35.2452,35.2847,35.1899,35.2847,577139.0
2017-09-14 10:00:00,44.66,44.69,44.64,44.69,1103597.0,35.2768,35.3005,35.261,35.3005,1103597.0
2017-09-14 10:30:00,44.69,44.73,44.68,44.72,638371.0,35.3005,35.3321,35.2926,35.3242,638371.0
2017-09-14 11:00:00,44.72,44.78,44.71,44.76,294039.0,35.3242,35.3715,35.3163,35.3558,294039.0
2017-09-14 11:30:00,44.76,44.76,44.71,44.73,340103.0,35.3558,35.3558,35.3163,35.3321,340103.0
2017-09-14 12:00:00,44.73,44.74,44.67,44.7,518640.0,35.3321,35.34,35.2847,35.3084,518640.0
2017-09-14 12:30:00,44.7,44.72,44.66,44.69,568633.0,35.3084,35.3242,35.2768,35.3005,568633.0
2017-09-14 13:00:00,44.68,44.7,44.67,44.69,253414.0,35.2926,35.3084,35.2847,35.3005,253414.0
2017-09-14 13:30:00,44.7,44.74,44.69,44.73,375197.0,35.3084,35.34,35.3005,35.3321,375197.0
2017-09-14 14:00:00,44.73,44.74,44.71,44.72,315311.0,35.3321,35.34,35.3163,35.3242,315311.0
2017-09-14 14:30:00,44.73,44.75,44.71,44.73,381395.0,35.3321,35.3479,35.3163,35.3321,381395.0
2017-09-14 15:00:00,44.73,44.75,44.72,44.74,966132.0,35.3321,35.3479,35.3242,35.34,966132.0
2017-09-14 15:30:00,44.74,44.77,44.73,44.77,1425491.0,35.34,35.3637,35.3321,35.3637,1425491.0
2017-09-15 09:30:00,44.89,44.92,44.77,44.84,867731.0,35.4584,35.4821,35.3637,35.4189,867731.0
2017-09-15 10:00:00,44.84,44.85,44.79,44.81,533755.0,35.4189,35.4268,35.3794,35.3952,533755.0
2017-09-15 10:30:00,44.8,44.9,44.8,44.87,793137.0,35.3873,35.4663,35.3873,35.4426,793137.0
2017-09-15 11:00:00,44.87,44.89,44.84,44.86,686838.0,35.4426,35.4584,35.4189,35.4347,686838.0
2017-09-15 11:30:00,44.87,44.91,44.85,44.91,383872.0,35.4426,35.4742,35.4268,35.4742,383872.0
2017-09-15 12:00:00,44.91,44.93,44.9,44.92,364359.0,35.4742,35.49,35.4663,35.4821,364359.0
2017-09-15 12:30:00,44.92,44.94,44.9,44.94,222192.0,35.4821,35.4979,35.4663,35.4979,222192.0
2017-09-15 13:00:00,44.94,44.97,44.93,44.96,516508.0,35.4979,35.5216,35.49,35.5137,516508.0
2017-09-15 13:30:00,44.96,44.99,44.95,44.98,305773.0,35.5137,35.5374,35.5058,35.5295,305773.0
2017-09-15 14:00:00,44.98,45.01,44.96,45.01,496789.0,35.5295,35.5532,35.5137,35.5532,496789.0
2017-09-15 14:30:00,45.0,45.05,45.0,45.05,519635.0,35.5453,35.5848,35.5453,35.5848,519635.0
2017-09-15 15:00:00,45.05,45.08,45.03,45.08,576798.0,35.5848,35.6085,35.569,35.6085,576798.0
2017-09-15 15:30:00,45.07,45.1,45.03,45.05,2534314.0,35.6006,35.6243,35.569,35.5848,2534314.0
2017-09-18 09:30:00,45.19,45.27,45.13,45.23,799543.0,35.6954,35.7586,35.648,35.727,799543.0
2017-09-18 10:00:00,45.24,45.27,45.18,45.21,743968.0,35.7349,35.7586,35.6875,35.7112,743968.0
2017-09-18 10:30:00,45.21,45.22,45.1,45.11,1032407.0,35.7112,35.7191,35.6243,35.6322,1032407.0
2017-09-18 11:00:00,45.11,45.12,45.08,45.09,838467.0,35.6322,35.6401,35.6085,35.6164,838467.0
2017-09-18 11:30:00,45.09,45.1,45.07,45.09,502503.0,35.6164,35.6243,35.6006,35.6164,502503.0
2017-09-18 12:00:00,45.09,45.11,45.06,45.09,267386.0,35.6164,35.6322,35.5927,35.6164,267386.0
2017-09-18 12:30:00,45.09,45.12,45.06,45.08,297388.0,35.6164,35.6401,35.5927,35.6085,297388.0
2017-09-18 13:00:00,45.08,45.11,45.07,45.09,389787.0,35.6085,35.6322,35.6006,35.6164,389787.0
2017-09-18 13:30:00,45.09,45.11,45.09,45.1,231617.0,35.6164,35.6322,35.6164,35.6243,231617.0
2017-09-18 14:00:00,45.1,45.1,45.0,45.03,733764.0,35.6243,35.6243,35.5453,35.569,733764.0
2017-09-18 14:30:00,45.04,45.05,44.99,45.04,800470.0,35.5769,35.5848,35.5374,35.5769,800470.0
2017-09-18 15:00:00,45.04,45.1,45.03,45.08,669362.0,35.5769,35.6243,35.569,35.6085,669362.0
2017-09-18 15:30:00,45.07,45.09,45.02,45.02,1223651.0,35.6006,35.6164,35.5611,35.5611,1223651.0
2017-09-19 09:30:00,45.01,45.03,44.96,44.97,607594.0,35.5532,35.569,35.5137,35.5216,607594.0
2017-09-19 10:00:00,44.97,44.98,44.93,44.96,655423.0,35.5216,35.5295,35.49,35.5137,655423.0
2017-09-19 10:30:00,44.96,44.96,44.9,44.94,514934.0,35.5137,35.5137,35.4663,35.4979,514934.0
2017-09-19 11:00:00,44.94,44.94,44.89,44.91,383006.0,35.4979,35.4979,35.4584,35.4742,383006.0
2017-09-19 11:30:00,44.91,44.93,44.89,44.91,471458.0,35.4742,35.49,35.4584,35.4742,471458.0
2017-09-19 12:00:00,44.91,44.93,44.9,44.92,303009.0,35.4742,35.49,35.4663,35.4821,303009.0
2017-09-19 12:30:00,44.93,44.95,44.91,44.94,286161.0,35.49,35.5058,35.4742,35.4979,286161.0
2017-09-19 13:00:00,44.94,44.99,44.94,44.98,338872.0,35.4979,35.5374,35.4979,35.5295,338872.0
2017-09-19 13:30:00,44.98,45.03,44.97,45.03,290747.0,35.5295,35.569,35.5216,35.569,290747.0
2017-09-19 14:00:00,45.03,45.05,45.02,45.03,314321.0,35.569,35.5848,35.5611,35.569,314321.0
2017-09-19 14:30:00,45.03,45.05,45.02,45.03,274874.0,35.569,35.5848,35.5611,35.569,274874.0
2017-09-19 15:00:00,45.03,45.04,45.01,45.03,1205586.0,35.569,35.5769,35.5532,35.569,1205586.0
2017-09-19 15:30:00,45.03,45.07,45.01,45.05,1447440.0,35.569,35.6006,35.5532,35.5848,1447440.0
2017-09-20 09:30:00,44.6,44.64,44.57,44.61,552167.0,35.6435,35.6754,35.6195,35.6515,552167.0
2017-09-20 10:00:00,44.61,44.61,44.54,44.55,587838.0,35.6515,35.6515,35.5955,35.6035,587838.0
2017-09-20 10:30:00,44.55,44.57,44.5,44.52,324744.0,35.6035,35.6195,35.5635,35.5795,324744.0
2017-09-20 11:00:00,44.52,44.54,44.48,44.49,484603.0,35.5795,35.5955,35.5476,35.5555,484603.0
2017-09-20 11:30:00,44.49,44.53,44.49,44.53,360516.0,35.5555,35.5875,35.5555,35.5875,360516.0
2017-09-20 12:00:00,44.53,44.57,44.52,44.57,422266.0,35.5875,35.6195,35.5795,35.6195,422266.0
2017-09-20 12:30:00,44.57,44.59,44.56,44.57,282341.0,35.6195,35.6355,35.6115,35.6195,282341.0
2017-09-20 13:00:00,44.57,44.57,44.51,44.52,234719.0,35.6195,35.6195,35.5715,35.5795,234719.0
2017-09-20 13:30:00,44.51,44.59,44.51,44.54,510819.0,35.5715,35.6355,35.5715,35.5955,510819.0
2017-09-20 14:00:00,44.53,44.58,44.03,44.16,1356587.0,35.5875,35.6275,35.1879,35.2918,1356587.0
2017-09-20 14:30:00,44.15,44.29,44.0,44.24,899972.0,35.2838,35.3957,35.164,35.3558,899972.0
2017-09-20 15:00:00,44.23,44.34,44.2,44.34,887939.0,35.3478,35.4357,35.3238,35.4357,887939.0
2017-09-20 15:30:00,44.34,44.42,44.33,44.4,2393891.0,35.4357,35.4996,35.4277,35.4836,2393891.0
2017-09-21 09:30:00,44.53,44.55,44.39,44.42,1090090.0,35.5875,35.6035,35.4756,35.4996,1090090.0
2017-09-21 10:00:00,44.42,44.42,44.35,44.38,911307.0,35.4996,35.4996,35.4437,35.4676,911307.0
2017-09-21 10:30:00,44.37,44.43,44.37,44.42,406150.0,35.4596,35.5076,35.4596,35.4996,406150.0
2017-09-21 11:00:00,44.42,44.49,44.41,44.46,596674.0,35.4996,35.5555,35.4916,35.5316,596674.0
2017-09-21 11:30:00,44.45,44.46,44.42,44.45,421933.0,35.5236,35.5316,35.4996,35.5236,421933.0
2017-09-21 12:00:00,44.45,44.53,44.44,44.53,561872.0,35.5236,35.5875,35.5156,35.5875,561872.0
2017-09-21 12:30:00,44.52,44.54,44.49,44.51,861593.0,35.5795,35.5955,35.5555,35.5715,861593.0
2017-09-21 13:00:00,44.52,44.53,44.5,44.51,262926.0,35.5795,35.5875,35.5635,35.5715,262926.0
2017-09-21 13:30:00,44.52,44.52,44.47,44.5,294366.0,35.5795,35.5795,35.5396,35.5635,294366.0
2017-09-21 14:00:00,44.5,44.51,44.46,44.48,523482.0,35.5635,35.5715,35.5316,35.5476,523482.0
2017-09-21 14:30:00,44.48,44.48,44.43,44.46,364231.0,35.5476,35.5476,35.5076,35.5316,364231.0
2017-09-21 15:00:00,44.47,44.49,44.45,44.48,519505.0,35.5396,35.5555,35.5236,35.5476,519505.0
2017-09-21 15:30:00,44.48,44.49,44.43,44.43,1472248.0,35.5476,35.5555,35.5076,35.5076,1472248.0
2017-09-22 09:30:00,44.17,44.18,44.12,44.14,763418.0,35.2998,35.3078,35.2599,35.2758,763418.0
2017-09-22 10:00:00,44.14,44.23,44.14,44.22,927044.0,35.2758,35.3478,35.2758,35.3398,927044.0
2017-09-22 10:30:00,44.22,44.24,44.19,44.2,1587566.0,35.3398,35.3558,35.3158,35.3238,1587566.0
2017-09-22 11:00:00,44.19,44.21,44.16,44.16,639642.0,35.3158,35.3318,35.2918,35.2918,639642.0
2017-09-22 11:30:00,44.16,44.2,44.15,44.19,645662.0,35.2918,35.3238,35.2838,35.3158,645662.0
2017-09-22 12:00:00,44.18,44.19,44.17,44.17,419640.0,35.3078,35.3158,35.2998,35.2998,419640.0
2017-09-22 12:30:00,44.17,44.18,44.14,44.14,334188.0,35.2998,35.3078,35.2758,35.2758,334188.0
2017-09-22 13:00:00,44.14,44.14,44.11,44.13,323866.0,35.2758,35.2758,35.2519,35.2678,323866.0
2017-09-22 13:30:00,44.13,44.16,44.12,44.15,628436.0,35.2678,35.2918,35.2599,35.2838,628436.0
2017-09-22 14:00:00,44.15,44.19,44.13,44.18,462648.0,35.2838,35.3158,35.2678,35.3078,462648.0
2017-09-22 14:30:00,44.18,44.2,44.17,44.19,629001.0,35.3078,35.3238,35.2998,35.3158,629001.0
2017-09-22 15:00:00,44.19,44.19,44.17,44.19,335789.0,35.3158,35.3158,35.2998,35.3158,335789.0
2017-09-22 15:30:00,44.19,44.22,44.17,44.18,1015410.0,35.3158,35.3398,35.2998,35.3078,1015410.0
2017-09-25 09:30:00,43.71,43.72,43.53,43.6,2209686.0,34.9322,34.9402,34.7883,34.8443,2209686.0
2017-09-25 10:00:00,43.6,43.67,43.58,43.64,1297887.0,34.8443,34.9002,34.8283,34.8762,1297887.0
2017-09-25 10:30:00,43.65,43.65,43.46,43.48,1172638.0,34.8842,34.8842,34.7324,34.7484,1172638.0
2017-09-25 11:00:00,43.49,43.49,43.38,43.44,1445268.0,34.7564,34.7564,34.6685,34.7164,1445268.0
2017-09-25 11:30:00,43.43,43.44,43.31,43.33,2290684.0,34.7084,34.7164,34.6125,34.6285,2290684.0
2017-09-25 12:00:00,43.33,43.33,43.19,43.25,1193560.0,34.6285,34.6285,34.5166,34.5646,1193560.0
2017-09-25 12:30:00,43.25,43.36,43.24,43.35,477139.0,34.5646,34.6525,34.5566,34.6445,477139.0
2017-09-25 13:00:00,43.35,43.38,43.34,43.36,369772.0,34.6445,34.6685,34.6365,34.6525,369772.0
2017-09-25 13:30:00,43.35,43.4,43.31,43.37,574001.0,34.6445,34.6844,34.6125,34.6605,574001.0
2017-09-25 14:00:00,43.37,43.4,43.33,43.34,592500.0,34.6605,34.6844,34.6285,34.6365,592500.0
2017-09-25 14:30:00,43.35,43.36,43.3,43.36,1018202.0,34.6445,34.6525,34.6045,34.6525,1018202.0
2017-09-25 15:00:00,43.35,43.39,43.33,43.38,744260.0,34.6445,34.6764,34.6285,34.6685,744260.0
2017-09-25 15:30:00,43.38,43.43,43.33,43.34,1796491.0,34.6685,34.7084,34.6285,34.6365,1796491.0
2017-09-26 09:30:00,43.48,43.53,43.45,43.46,853291.0,34.7484,34.7883,34.7244,34.7324,853291.0
2017-09-26 10:00:00,43.46,43.52,43.44,43.48,1662910.0,34.7324,34.7803,34.7164,34.7484,1662910.0
2017-09-26 10:30:00,43.48,43.5,43.4,43.41,460312.0,34.7484,34.7644,34.6844,34.6924,460312.0
2017-09-26 11:00:00,43.4,43.41,43.35,43.38,1011635.0,34.6844,34.6924,34.6445,34.6685,1011635.0
2017-09-26 11:30:00,43.38,43.38,43.32,43.32,618275.0,34.6685,34.6685,34.6205,34.6205,618275.0
2017-09-26 12:00:00,43.33,43.37,43.32,43.35,342130.0,34.6285,34.6605,34.6205,34.6445,342130.0
2017-09-26 12:30:00,43.35,43.39,43.26,43.35,1015959.0,34.6445,34.6764,34.5726,34.6445,1015959.0
2017-09-26 13:00:00,43.36,43.45,43.36,43.43,386693.0,34.6525,34.7244,34.6525,34.7084,386693.0
2017-09-26 13:30:00,43.43,43.48,43.43,43.48,330753.0,34.7084,34.7484,34.7084,34.7484,330753.0
2017-09-26 14:00:00,43.48,43.48,43.42,43.43,356349.0,34.7484,34.7484,34.7004,34.7084,356349.0
2017-09-26 14:30:00,43.43,43.44,43.4,43.44,352557.0,34.7084,34.7164,34.6844,34.7164,352557.0
2017-09-26 15:00:00,43.44,43.47,43.43,43.45,636602.0,34.7164,34.7404,34.7084,34.7244,636602.0
2017-09-26 15:30:00,43.45,43.47,43.35,43.36,1154893.0,34.7244,34.7404,34.6445,34.6525,1154893.0
2017-09-27 09:30:00,43.17,43.19,43.1,43.11,1715492.0,34.5006,34.5166,34.4447,34.4527,1715492.0
2017-09-27 10:00:00,43.11,43.11,43.05,43.09,1055368.0,34.4527,34.4527,34.4047,34.4367,1055368.0
2017-09-27 10:30:00,43.09,43.09,43.01,43.04,1410286.0,34.4367,34.4367,34.3728,34.3967,1410286.0
2017-09-27 11:00:00,43.03,43.04,43.02,43.02,752114.0,34.3887,34.3967,34.3808,34.3808,752114.0
2017-09-27 11:30:00,43.02,43.03,42.97,42.98,656448.0,34.3808,34.3887,34.3408,34.3488,656448.0
2017-09-27 12:00:00,42.98,42.98,42.91,42.96,869492.0,34.3488,34.3488,34.2928,34.3328,869492.0
2017-09-27 12:30:00,42.96,43.02,42.93,43.02,289061.0,34.3328,34.3808,34.3088,34.3808,289061.0
2017-09-27 13:00:00,43.02,43.08,43.02,43.05,311882.0,34.3808,34.4287,34.3808,34.4047,311882.0
2017-09-27 13:30:00,43.05,43.09,43.04,43.08,466087.0,34.4047,34.4367,34.3967,34.4287,466087.0
2017-09-27 14:00:00,43.08,43.18,43.08,43.18,731967.0,34.4287,34.5086,34.4287,34.5086,731967.0
2017-09-27 14:30:00,43.18,43.2,43.16,43.2,696523.0,34.5086,34.5246,34.4926,34.5246,696523.0
2017-09-27 15:00:00,43.2,43.23,43.17,43.18,564964.0,34.5246,34.5486,34.5006,34.5086,564964.0
2017-09-27 15:30:00,43.18,43.2,43.11,43.11,767560.0,34.5086,34.5246,34.4527,34.4527,767560.0
2017-09-28 09:30:00,42.97,43.06,42.93,43.01,1077270.0,34.3408,34.4127,34.3088,34.3728,1077270.0
2017-09-28 10:00:00,43.01,43.08,43.0,43.05,769086.0,34.3728,34.4287,34.3648,34.4047,769086.0
2017-09-28 10:30:00,43.05,43.11,43.04,43.06,736855.0,34.4047,34.4527,34.3967,34.4127,736855.0
2017-09-28 11:00:00,43.07,43.08,43.04,43.08,432338.0,34.4207,34.4287,34.3967,34.4287,432338.0
2017-09-28 11:30:00,43.08,43.1,43.05,43.06,656555.0,34.4287,34.4447,34.4047,34.4127,656555.0
2017-09-28 12:00:00,43.07,43.11,43.06,43.11,393718.0,34.4207,34.4527,34.4127,34.4527,393718.0
2017-09-28 12:30:00,43.11,43.13,43.07,43.12,1043329.0,34.4527,34.4687,34.4207,34.4607,1043329.0
2017-09-28 13:00:00,43.12,43.15,43.11,43.12,390367.0,34.4607,34.4846,34.4527,34.4607,390367.0
2017-09-28 13:30:00,43.13,43.17,43.12,43.16,439032.0,34.4687,34.5006,34.4607,34.4926,439032.0
2017-09-28 14:00:00,43.16,43.17,43.13,43.14,378818.0,34.4926,34.5006,34.4687,34.4767,378818.0
2017-09-28 14:30:00,43.14,43.18,43.13,43.16,2611059.0,34.4767,34.5086,34.4687,34.4926,2611059.0
2017-09-28 15:00:00,43.17,43.17,43.14,43.15,942418.0,34.5006,34.5006,34.4767,34.4846,942418.0
2017-09-28 15:30:00,43.15,43.16,43.12,43.13,816549.0,34.4846,34.4926,34.4607,34.4687,816549.0
2017-09-29 09:30:00,43.42,43.47,43.33,43.37,979117.0,34.7004,34.7404,34.6285,34.6605,979117.0
2017-09-29 10:00:00,43.37,43.44,43.35,43.44,971710.0,34.6605,34.7164,34.6445,34.7164,971710.0
2017-09-29 10:30:00,43.44,43.52,43.42,43.51,1139865.0,34.7164,34.7803,34.7004,34.7724,1139865.0
2017-09-29 11:00:00,43.5,43.54,43.48,43.49,1145239.0,34.7644,34.7963,34.7484,34.7564,1145239.0
2017-09-29 11:30:00,43.48,43.52,43.46,43.5,490310.0,34.7484,34.7803,34.7324,34.7644,490310.0
2017-09-29 12:00:00,43.5,43.52,43.48,43.51,486623.0,34.7644,34.7803,34.7484,34.7724,486623.0
2017-09-29 12:30:00,43.52,43.55,43.51,43.55,511202.0,34.7803,34.8043,34.7724,34.8043,511202.0
2017-09-29 13:00:00,43.55,43.57,43.54,43.56,504789.0,34.8043,34.8203,34.7963,34.8123,504789.0
2017-09-29 13:30:00,43.57,43.58,43.56,43.57,586694.0,34.8203,34.8283,34.8123,34.8203,586694.0
2017-09-29 14:00:00,43.57,43.6,43.56,43.59,1686658.0,34.8203,34.8443,34.8123,34.8363,1686658.0
2017-09-29 14:30:00,43.6,43.65,43.59,43.62,618691.0,34.8443,34.8842,34.8363,34.8603,618691.0
2017-09-29 15:00:00,43.62,43.64,43.61,43.63,696432.0,34.8603,34.8762,34.8523,34.8683,696432.0
2017-09-29 15:30:00,43.63,43.63,43.56,43.56,2184018.0,34.8683,34.8683,34.8123,34.8123,2184018.0
2017-10-02 09:30:00,43.53,43.68,43.53,43.68,1232893.0,34.7883,34.9082,34.7883,34.9082,1232893.0
2017-10-02 10:00:00,43.67,43.68,43.57,43.6,1166895.0,34.9002,34.9082,34.8203,34.8443,1166895.0
2017-10-02 10:30:00,43.61,43.71,43.6,43.66,611061.0,34.8523,34.9322,34.8443,34.8922,611061.0
2017-10-02 11:00:00,43.67,43.69,43.58,43.58,809293.0,34.9002,34.9162,34.8283,34.8283,809293.0
2017-10-02 11:30:00,43.59,43.6,43.54,43.55,711205.0,34.8363,34.8443,34.7963,34.8043,711205.0
2017-10-02 12:00:00,43.55,43.62,43.53,43.6,664228.0,34.8043,34.8603,34.7883,34.8443,664228.0
2017-10-02 12:30:00,43.61,43.65,43.6,43.65,593872.0,34.8523,34.8842,34.8443,34.8842,593872.0
2017-10-02 13:00:00,43.64,43.65,43.61,43.65,681978.0,34.8762,34.8842,34.8523,34.8842,681978.0
2017-10-02 13:30:00,43.64,43.65,43.6,43.63,641149.0,34.8762,34.8842,34.8443,34.8683,641149.0
2017-10-02 14:00:00,43.63,43.66,43.61,43.66,519540.0,34.8683,34.8922,34.8523,34.8922,519540.0
2017-10-02 14:30:00,43.66,43.67,43.64,43.64,1165378.0,34.8922,34.9002,34.8762,34.8762,1165378.0
2017-10-02 15:00:00,43.65,43.65,43.6,43.61,1086501.0,34.8842,34.8842,34.8443,34.8523,1086501.0
2017-10-02 15:30:00,43.61,43.62,43.57,43.59,1974966.0,34.8523,34.8603,34.8203,34.8363,1974966.0
2017-10-03 09:30:00,43.93,44.02,43.85,44.02,1308119.0,35.108,35.1799,35.0441,35.1799,1308119.0
2017-10-03 10:00:00,44.02,44.03,43.96,44.01,1125964.0,35.1799,35.1879,35.132,35.1719,1125964.0
2017-10-03 10:30:00,44.02,44.05,44.01,44.02,1244336.0,35.1799,35.2039,35.1719,35.1799,1244336.0
2017-10-03 11:00:00,44.03,44.11,44.01,44.1,515679.0,35.1879,35.2519,35.1719,35.2439,515679.0
2017-10-03 11:30:00,44.11,44.12,44.07,44.1,505009.0,35.2519,35.2599,35.2199,35.2439,505009.0
2017-10-03 12:00:00,44.11,44.12,44.07,44.09,236854.0,35.2519,35.2599,35.2199,35.2359,236854.0
2017-10-03 12:30:00,44.09,44.12,44.07,44.11,272799.0,35.2359,35.2599,35.2199,35.2519,272799.0
2017-10-03 13:00:00,44.11,44.13,44.1,44.11,241465.0,35.2519,35.2678,35.2439,35.2519,241465.0
2017-10-03 13:30:00,44.1,44.13,44.09,44.13,240572.0,35.2439,35.2678,35.2359,35.2678,240572.0
2017-10-03 14:00:00,44.12,44.16,44.11,44.15,448882.0,35.2599,35.2918,35.2519,35.2838,448882.0
2017-10-03 14:30:00,44.15,44.17,44.13,44.16,635764.0,35.2838,35.2998,35.2678,35.2918,635764.0
2017-10-03 15:00:00,44.15,44.16,44.12,44.15,1238078.0,35.2838,35.2918,35.2599,35.2838,1238078.0
2017-10-03 15:30:00,44.15,44.22,44.13,44.21,2268334.0,35.2838,35.3398,35.2678,35.3318,2268334.0
2017-10-04 09:30:00,44.23,44.28,44.19,44.24,1242440.0,35.3478,35.3877,35.3158,35.3558,1242440.0
2017-10-04 10:00:00,44.24,44.24,44.17,44.22,773500.0,35.3558,35.3558,35.2998,35.3398,773500.0
2017-10-04 10:30:00,44.23,44.29,44.22,44.29,499262.0,35.3478,35.3957,35.3398,35.3957,499262.0
2017-10-04 11:00:00,44.29,44.3,44.25,44.29,262152.0,35.3957,35.4037,35.3637,35.3957,262152.0
2017-10-04 11:30:00,44.28,44.31,44.26,44.3,359798.0,35.3877,35.4117,35.3717,35.4037,359798.0
2017-10-04 12:00:00,44.3,44.33,44.29,44.31,325963.0,35.4037,35.4277,35.3957,35.4117,325963.0
2017-10-04 12:30:00,44.3,44.32,44.28,44.31,234365.0,35.4037,35.4197,35.3877,35.4117,234365.0
2017-10-04 13:00:00,44.31,44.32,44.28,44.3,213397.0,35.4117,35.4197,35.3877,35.4037,213397.0
2017-10-04 13:30:00,44.29,44.3,44.24,44.27,185272.0,35.3957,35.4037,35.3558,35.3797,185272.0
2017-10-04 14:00:00,44.27,44.27,44.24,44.26,335452.0,35.3797,35.3797,35.3558,35.3717,335452.0
2017-10-04 14:30:00,44.25,44.28,44.24,44.27,406994.0,35.3637,35.3877,35.3558,35.3797,406994.0
2017-10-04 15:00:00,44.27,44.28,44.25,44.26,301290.0,35.3797,35.3877,35.3637,35.3717,301290.0
2017-10-04 15:30:00,44.26,44.27,44.23,44.26,958603.0,35.3717,35.3797,35.3478,35.3717,958603.0
2017-10-05 09:30:00,44.38,44.51,44.38,44.48,952107.0,35.4676,35.5715,35.4676,35.5476,952107.0
2017-10-05 10:00:00,44.49,44.56,44.45,44.54,832848.0,35.5555,35.6115,35.5236,35.5955,832848.0
2017-10-05 10:30:00,44.54,44.58,44.51,44.56,731285.0,35.5955,35.6275,35.5715,35.6115,731285.0
2017-10-05 11:00:00,44.57,44.61,44.55,44.59,1092906.0,35.6195,35.6515,35.6035,35.6355,1092906.0
2017-10-05 11:30:00,44.59,44.65,44.58,44.62,1203014.0,35.6355,35.6834,35.6275,35.6594,1203014.0
2017-10-05 12:00:00,44.62,44.68,44.6,44.66,1553432.0,35.6594,35.7074,35.6435,35.6914,1553432.0
2017-10-05 12:30:00,44.66,44.67,44.62,44.63,296298.0,35.6914,35.6994,35.6594,35.6674,296298.0
2017-10-05 13:00:00,44.63,44.64,44.58,44.59,707942.0,35.6674,35.6754,35.6275,35.6355,707942.0
2017-10-05 13:30:00,44.59,44.61,44.57,44.6,679052.0,35.6355,35.6515,35.6195,35.6435,679052.0
2017-10-05 14:00:00,44.6,44.61,44.55,44.56,334433.0,35.6435,35.6515,35.6035,35.6115,334433.0
2017-10-05 14:30:00,44.55,44.57,44.52,44.54,459422.0,35.6035,35.6195,35.5795,35.5955,459422.0
2017-10-05 15:00:00,44.54,44.59,44.53,44.55,1005403.0,35.5955,35.6355,35.5875,35.6035,1005403.0
2017-10-05 15:30:00,44.55,44.56,44.5,44.55,1953478.0,35.6035,35.6115,35.5635,35.6035,1953478.0
2017-10-06 09:30:00,44.23,44.23,44.06,44.16,2301112.0,35.3478,35.3478,35.2119,35.2918,2301112.0
2017-10-06 10:00:00,44.16,44.31,44.16,44.31,2886815.0,35.2918,35.4117,35.2918,35.4117,2886815.0
2017-10-06 10:30:00,44.3,44.32,44.17,44.21,2152799.0,35.4037,35.4197,35.2998,35.3318,2152799.0
2017-10-06 11:00:00,44.21,44.3,44.18,44.28,1961993.0,35.3318,35.4037,35.3078,35.3877,1961993.0
2017-10-06 11:30:00,44.27,44.3,44.25,44.28,895348.0,35.3797,35.4037,35.3637,35.3877,895348.0
2017-10-06 12:00:00,44.28,44.29,44.24,44.26,743048.0,35.3877,35.3957,35.3558,35.3717,743048.0
2017-10-06 12:30:00,44.26,44.32,44.26,44.3,546608.0,35.3717,35.4197,35.3717,35.4037,546608.0
2017-10-06 13:00:00,44.3,44.31,44.29,44.29,322861.0,35.4037,35.4117,35.3957,35.3957,322861.0
2017-10-06 13:30:00,44.29,44.3,44.26,44.28,210671.0,35.3957,35.4037,35.3717,35.3877,210671.0
2017-10-06 14:00:00,44.28,44.31,44.27,44.31,406499.0,35.3877,35.4117,35.3797,35.4117,406499.0
2017-10-06 14:30:00,44.31,44.36,44.3,44.34,563667.0,35.4117,35.4517,35.4037,35.4357,563667.0
2017-10-06 15:00:00,44.35,44.36,44.31,44.33,498880.0,35.4437,35.4517,35.4117,35.4277,498880.0
2017-10-06 15:30:00,44.33,44.35,44.31,44.35,1275824.0,35.4277,35.4437,35.4117,35.4437,1275824.0
2017-10-09 09:30:00,44.21,44.23,44.17,44.18,1805262.0,35.3318,35.3478,35.2998,35.3078,1805262.0
2017-10-09 10:00:00,44.18,44.2,44.11,44.13,442922.0,35.3078,35.3238,35.2519,35.2678,442922.0
2017-10-09 10:30:00,44.14,44.14,44.11,44.13,250965.0,35.2758,35.2758,35.2519,35.2678,250965.0
2017-10-09 11:00:00,44.13,44.16,44.12,44.16,232930.0,35.2678,35.2918,35.2599,35.2918,232930.0
2017-10-09 11:30:00,44.16,44.18,44.15,44.18,431776.0,35.2918,35.3078,35.2838,35.3078,431776.0
2017-10-09 12:00:00,44.18,44.19,44.15,44.17,317717.0,35.3078,35.3158,35.2838,35.2998,317717.0
2017-10-09 12:30:00,44.16,44.2,44.15,44.2,239050.0,35.2918,35.3238,35.2838,35.3238,239050.0
2017-10-09 13:00:00,44.19,44.22,44.19,44.22,258330.0,35.3158,35.3398,35.3158,35.3398,258330.0
2017-10-09 13:30:00,44.22,44.22,44.2,44.22,149517.0,35.3398,35.3398,35.3238,35.3398,149517.0
2017-10-09 14:00:00,44.22,44.23,44.2,44.22,360233.0,35.3398,35.3478,35.3238,35.3398,360233.0
2017-10-09 14:30:00,44.22,44.22,44.19,44.2,372678.0,35.3398,35.3398,35.3158,35.3238,372678.0
2017-10-09 15:00:00,44.2,44.2,44.15,44.18,395853.0,35.3238,35.3238,35.2838,35.3078,395853.0
2017-10-09 15:30:00,44.17,44.23,44.16,44.22,1040828.0,35.2998,35.3478,35.2918,35.3398,1040828.0
2017-10-10 09:30:00,44.57,44.68,44.53,44.65,2652449.0,35.6195,35.7074,35.5875,35.6834,2652449.0
2017-10-10 10:00:00,44.65,44.65,44.52,44.58,1395973.0,35.6834,35.6834,35.5795,35.6275,1395973.0
2017-10-10 10:30:00,44.58,44.61,44.54,44.59,509957.0,35.6275,35.6515,35.5955,35.6355,509957.0
2017-10-10 11:00:00,44.59,44.6,44.56,44.59,431889.0,35.6355,35.6435,35.6115,35.6355,431889.0
2017-10-10 11:30:00,44.59,44.62,44.55,44.57,363428.0,35.6355,35.6594,35.6035,35.6195,363428.0
2017-10-10 12:00:00,44.57,44.59,44.53,44.57,364969.0,35.6195,35.6355,35.5875,35.6195,364969.0
2017-10-10 12:30:00,44.57,44.61,44.57,44.61,310087.0,35.6195,35.6515,35.6195,35.6515,310087.0
2017-10-10 13:00:00,44.61,44.63,44.58,44.61,548390.0,35.6515,35.6674,35.6275,35.6515,548390.0
2017-10-10 13:30:00,44.61,44.64,44.57,44.59,450723.0,35.6515,35.6754,35.6195,35.6355,450723.0
2017-10-10 14:00:00,44.59,44.62,44.58,44.59,376126.0,35.6355,35.6594,35.6275,35.6355,376126.0
2017-10-10 14:30:00,44.6,44.62,44.59,44.61,306566.0,35.6435,35.6594,35.6355,35.6515,306566.0
2017-10-10 15:00:00,44.61,44.63,44.6,44.62,391841.0,35.6515,35.6674,35.6435,35.6594,391841.0
2017-10-10 15:30:00,44.62,44.65,44.61,44.64,1151206.0,35.6594,35.6834,35.6515,35.6754,1151206.0
2017-10-11 09:30:00,44.57,44.63,44.57,44.6,780961.0,35.6195,35.6674,35.6195,35.6435,780961.0
2017-10-11 10:00:00,44.59,44.64,44.58,44.63,517423.0,35.6355,35.6754,35.6275,35.6674,517423.0
2017-10-11 10:30:00,44.62,44.66,44.62,44.65,658384.0,35.6594,35.6914,35.6594,35.6834,658384.0
2017-10-11 11:00:00,44.65,44.67,44.63,44.65,587711.0,35.6834,35.6994,35.6674,35.6834,587711.0
2017-10-11 11:30:00,44.64,44.67,44.63,44.64,396993.0,35.6754,35.6994,35.6674,35.6754,396993.0
2017-10-11 12:00:00,44.63,44.66,44.62,44.63,437472.0,35.6674,35.6914,35.6594,35.6674,437472.0
2017-10-11 12:30:00,44.63,44.66,44.63,44.65,322536.0,35.6674,35.6914,35.6674,35.6834,322536.0
2017-10-11 13:00:00,44.65,44.68,44.63,44.65,3158137.0,35.6834,35.7074,35.6674,35.6834,3158137.0
2017-10-11 13:30:00,44.64,44.64,44.6,44.61,383891.0,35.6754,35.6754,35.6435,35.6515,383891.0
2017-10-11 14:00:00,44.61,44.72,44.61,44.68,998273.0,35.6515,35.7394,35.6515,35.7074,998273.0
2017-10-11 14:30:00,44.69,44.71,44.67,44.7,336559.0,35.7154,35.7314,35.6994,35.7234,336559.0
2017-10-11 15:00:00,44.7,44.75,44.69,44.75,678011.0,35.7234,35.7633,35.7154,35.7633,678011.0
2017-10-11 15:30:00,44.75,44.79,44.74,44.77,2201935.0,35.7633,35.7953,35.7553,35.7793,2201935.0
2017-10-12 09:30:00,44.79,44.84,44.75,44.79,987654.0,35.7953,35.8353,35.7633,35.7953,987654.0
2017-10-12 10:00:00,44.78,44.82,44.76,44.81,639154.0,35.7873,35.8193,35.7713,35.8113,639154.0
2017-10-12 10:30:00,44.82,44.84,44.81,44.82,417761.0,35.8193,35.8353,35.8113,35.8193,417761.0
2017-10-12 11:00:00,44.81,44.84,44.81,44.83,446754.0,35.8113,35.8353,35.8113,35.8273,446754.0
2017-10-12 11:30:00,44.82,44.86,44.82,44.86,347146.0,35.8193,35.8512,35.8193,35.8512,347146.0
2017-10-12 12:00:00,44.86,44.87,44.81,44.81,357867.0,35.8512,35.8592,35.8113,35.8113,357867.0
2017-10-12 12:30:00,44.82,44.84,44.77,44.79,403937.0,35.8193,35.8353,35.7793,35.7953,403937.0
2017-10-12 13:00:00,44.79,44.83,44.78,44.82,336056.0,35.7953,35.8273,35.7873,35.8193,336056.0
2017-10-12 13:30:00,44.83,44.83,44.79,44.8,540934.0,35.8273,35.8273,35.7953,35.8033,540934.0
2017-10-12 14:00:00,44.8,44.83,44.8,44.8,476435.0,35.8033,35.8273,35.8033,35.8033,476435.0
2017-10-12 14:30:00,44.8,44.82,44.76,44.77,566981.0,35.8033,35.8193,35.7713,35.7793,566981.0
2017-10-12 15:00:00,44.77,44.8,44.76,44.77,648231.0,35.7793,35.8033,35.7713,35.7793,648231.0
2017-10-12 15:30:00,44.78,44.8,44.73,44.77,1367367.0,35.7873,35.8033,35.7474,35.7793,1367367.0
2017-10-13 09:30:00,45.12,45.19,45.09,45.16,1534913.0,36.059,36.115,36.0351,36.091,1534913.0
2017-10-13 10:00:00,45.17,45.22,45.14,45.2,651084.0,36.099,36.139,36.075,36.123,651084.0
2017-10-13 10:30:00,45.19,45.21,45.14,45.15,344349.0,36.115,36.131,36.075,36.083,344349.0
2017-10-13 11:00:00,45.16,45.22,45.12,45.2,634656.0,36.091,36.139,36.059,36.123,634656.0
2017-10-13 11:30:00,45.21,45.26,45.18,45.26,516419.0,36.131,36.1709,36.107,36.1709,516419.0
2017-10-13 12:00:00,45.26,45.27,45.22,45.23,373373.0,36.1709,36.1789,36.139,36.1469,373373.0
2017-10-13 12:30:00,45.23,45.23,45.17,45.2,256281.0,36.1469,36.1469,36.099,36.123,256281.0
2017-10-13 13:00:00,45.2,45.24,45.19,45.24,253397.0,36.123,36.1549,36.115,36.1549,253397.0
2017-10-13 13:30:00,45.24,45.25,45.23,45.23,252519.0,36.1549,36.1629,36.1469,36.1469,252519.0
2017-10-13 14:00:00,45.23,45.24,45.2,45.21,313063.0,36.1469,36.1549,36.123,36.131,313063.0
2017-10-13 14:30:00,45.2,45.21,45.18,45.18,352928.0,36.123,36.131,36.107,36.107,352928.0
2017-10-13 15:00:00,45.19,45.21,45.17,45.19,317263.0,36.115,36.131,36.099,36.115,317263.0
2017-10-13 15:30:00,45.19,45.2,45.16,45.2,719991.0,36.115,36.123,36.091,36.123,719991.0
2017-10-16 09:30:00,45.27,45.33,45.25,45.28,1001931.0,36.1789,36.2269,36.1629,36.1869,1001931.0
2017-10-16 10:00:00,45.28,45.29,45.19,45.25,468203.0,36.1869,36.1949,36.115,36.1629,468203.0
2017-10-16 10:30:00,45.24,45.24,45.19,45.21,417428.0,36.1549,36.1549,36.115,36.131,417428.0
2017-10-16 11:00:00,45.21,45.23,45.19,45.23,398540.0,36.131,36.1469,36.115,36.1469,398540.0
2017-10-16 11:30:00,45.23,45.24,45.2,45.21,233569.0,36.1469,36.1549,36.123,36.131,233569.0
2017-10-16 12:00:00,45.22,45.22,45.14,45.16,323978.0,36.139,36.139,36.075,36.091,323978.0
2017-10-16 12:30:00,45.16,45.19,45.15,45.18,169121.0,36.091,36.115,36.083,36.107,169121.0
2017-10-16 13:00:00,45.18,45.19,45.16,45.18,239675.0,36.107,36.115,36.091,36.107,239675.0
2017-10-16 13:30:00,45.18,45.21,45.17,45.19,254284.0,36.107,36.131,36.099,36.115,254284.0
2017-10-16 14:00:00,45.19,45.2,45.15,45.19,388955.0,36.115,36.123,36.083,36.115,388955.0
2017-10-16 14:30:00,45.19,45.19,45.16,45.16,435634.0,36.115,36.115,36.091,36.091,435634.0
2017-10-16 15:00:00,45.16,45.18,45.15,45.18,184378.0,36.091,36.107,36.083,36.107,184378.0
2017-10-16 15:30:00,45.18,45.19,45.14,45.15,1348284.0,36.107,36.115,36.075,36.083,1348284.0
2017-10-17 09:30:00,45.0,45.0,44.87,44.88,613354.0,35.9631,35.9631,35.8592,35.8672,613354.0
2017-10-17 10:00:00,44.87,44.88,44.8,44.82,817552.0,35.8592,35.8672,35.8033,35.8193,817552.0
2017-10-17 10:30:00,44.82,44.83,44.75,44.79,280863.0,35.8193,35.8273,35.7633,35.7953,280863.0
2017-10-17 11:00:00,44.79,44.83,44.78,44.83,753857.0,35.7953,35.8273,35.7873,35.8273,753857.0
2017-10-17 11:30:00,44.83,44.84,44.8,44.81,977826.0,35.8273,35.8353,35.8033,35.8113,977826.0
2017-10-17 12:00:00,44.81,44.88,44.8,44.88,660326.0,35.8113,35.8672,35.8033,35.8672,660326.0
2017-10-17 12:30:00,44.88,44.93,44.87,44.9,324911.0,35.8672,35.9072,35.8592,35.8832,324911.0
2017-10-17 13:00:00,44.89,44.92,44.88,44.88,341210.0,35.8752,35.8992,35.8672,35.8672,341210.0
2017-10-17 13:30:00,44.89,44.91,44.87,44.9,282056.0,35.8752,35.8912,35.8592,35.8832,282056.0
2017-10-17 14:00:00,44.9,44.95,44.89,44.94,333472.0,35.8832,35.9232,35.8752,35.9152,333472.0
2017-10-17 14:30:00,44.94,44.95,44.9,44.91,571126.0,35.9152,35.9232,35.8832,35.8912,571126.0
2017-10-17 15:00:00,44.91,44.97,44.9,44.95,448432.0,35.8912,35.9392,35.8832,35.9232,448432.0
2017-10-17 15:30:00,44.96,44.97,44.9,44.92,974739.0,35.9312,35.9392,35.8832,35.8992,974739.0
2017-10-18 09:30:00,45.03,45.05,44.88,44.89,1821350.0,35.9871,36.0031,35.8672,35.8752,1821350.0
2017-10-18 10:00:00,44.9,44.94,44.87,44.94,414787.0,35.8832,35.9152,35.8592,35.9152,414787.0
2017-10-18 10:30:00,44.94,44.97,44.92,44.96,543488.0,35.9152,35.9392,35.8992,35.9312,543488.0
2017-10-18 11:00:00,44.96,44.96,44.87,44.89,377615.0,35.9312,35.9312,35.8592,35.8752,377615.0
2017-10-18 11:30:00,44.89,44.94,44.87,44.94,277538.0,35.8752,35.9152,35.8592,35.9152,277538.0
2017-10-18 12:00:00,44.94,45.03,44.93,45.01,174731.0,35.9152,35.9871,35.9072,35.9711,174731.0
2017-10-18 12:30:00,45.02,45.04,45.01,45.02,211316.0,35.9791,35.9951,35.9711,35.9791,211316.0
2017-10-18 13:00:00,45.03,45.05,45.02,45.04,149136.0,35.9871,36.0031,35.9791,35.9951,149136.0
2017-10-18 13:30:00,45.04,45.07,45.03,45.07,264901.0,35.9951,36.0191,35.9871,36.0191,264901.0
2017-10-18 14:00:00,45.06,45.1,45.05,45.1,300500.0,36.0111,36.043,36.0031,36.043,300500.0
2017-10-18 14:30:00,45.09,45.1,45.06,45.07,283625.0,36.0351,36.043,36.0111,36.0191,283625.0
2017-10-18 15:00:00,45.07,45.08,45.06,45.08,315739.0,36.0191,36.0271,36.0111,36.0271,315739.0
2017-10-18 15:30:00,45.07,45.08,44.92,44.97,890880.0,36.0191,36.0271,35.8992,35.9392,890880.0
2017-10-19 09:30:00,44.7,44.7,44.46,44.5,1512823.0,35.7234,35.7234,35.5316,35.5635,1512823.0
2017-10-19 10:00:00,44.49,44.53,44.44,44.51,1077430.0,35.5555,35.5875,35.5156,35.5715,1077430.0
2017-10-19 10:30:00,44.52,44.6,44.48,44.59,540002.0,35.5795,35.6435,35.5476,35.6355,540002.0
2017-10-19 11:00:00,44.59,44.6,44.55,44.55,255595.0,35.6355,35.6435,35.6035,35.6035,255595.0
2017-10-19 11:30:00,44.56,44.6,44.54,44.54,386795.0,35.6115,35.6435,35.5955,35.5955,386795.0
2017-10-19 12:00:00,44.55,44.55,44.5,44.55,689927.0,35.6035,35.6035,35.5635,35.6035,689927.0
2017-10-19 12:30:00,44.55,44.55,44.51,44.52,383806.0,35.6035,35.6035,35.5715,35.5795,383806.0
2017-10-19 13:00:00,44.51,44.58,44.51,44.57,320858.0,35.5715,35.6275,35.5715,35.6195,320858.0
2017-10-19 13:30:00,44.58,44.59,44.56,44.57,309363.0,35.6275,35.6355,35.6115,35.6195,309363.0
2017-10-19 14:00:00,44.57,44.6,44.56,44.57,311516.0,35.6195,35.6435,35.6115,35.6195,311516.0
2017-10-19 14:30:00,44.57,44.6,44.55,44.59,514145.0,35.6195,35.6435,35.6035,35.6355,514145.0
2017-10-19 15:00:00,44.59,44.63,44.59,44.62,396434.0,35.6355,35.6674,35.6355,35.6594,396434.0
2017-10-19 15:30:00,44.62,44.64,44.6,44.64,929796.0,35.6594,35.6754,35.6435,35.6754,929796.0
2017-10-20 09:30:00,44.81,44.84,44.67,44.67,1020522.0,35.8113,35.8353,35.6994,35.6994,1020522.0
2017-10-20 10:00:00,44.68,44.72,44.67,44.72,1146751.0,35.7074,35.7394,35.6994,35.7394,1146751.0
2017-10-20 10:30:00,44.72,44.75,44.7,44.72,308862.0,35.7394,35.7633,35.7234,35.7394,308862.0
2017-10-20 11:00:00,44.71,44.78,44.71,44.78,353540.0,35.7314,35.7873,35.7314,35.7873,353540.0
2017-10-20 11:30:00,44.78,44.78,44.74,44.76,344350.0,35.7873,35.7873,35.7553,35.7713,344350.0
2017-10-20 12:00:00,44.77,44.83,44.76,44.8,407275.0,35.7793,35.8273,35.7713,35.8033,407275.0
2017-10-20 12:30:00,44.79,44.81,44.76,44.8,348766.0,35.7953,35.8113,35.7713,35.8033,348766.0
2017-10-20 13:00:00,44.81,44.81,44.79,44.8,110650.0,35.8113,35.8113,35.7953,35.8033,110650.0
2017-10-20 13:30:00,44.79,44.82,44.78,44.82,300741.0,35.7953,35.8193,35.7873,35.8193,300741.0
2017-10-20 14:00:00,44.81,44.83,44.77,44.8,209724.0,35.8113,35.8273,35.7793,35.8033,209724.0
2017-10-20 14:30:00,44.8,44.81,44.77,44.8,923170.0,35.8033,35.8113,35.7793,35.8033,923170.0
2017-10-20 15:00:00,44.79,44.82,44.78,44.79,1052156.0,35.7953,35.8193,35.7873,35.7953,1052156.0
2017-10-20 15:30:00,44.79,44.8,44.77,44.79,1511084.0,35.7953,35.8033,35.7793,35.7953,1511084.0
2017-10-23 09:30:00,44.68,44.69,44.6,44.63,664484.0,35.7074,35.7154,35.6435,35.6674,664484.0
2017-10-23 10:00:00,44.63,44.64,44.57,44.58,645730.0,35.6674,35.6754,35.6195,35.6275,645730.0
2017-10-23 10:30:00,44.57,44.58,44.5,44.51,740511.0,35.6195,35.6275,35.5635,35.5715,740511.0
2017-10-23 11:00:00,44.51,44.53,44.48,44.48,205787.0,35.5715,35.5875,35.5476,35.5476,205787.0
2017-10-23 11:30:00,44.48,44.55,44.46,44.53,319745.0,35.5476,35.6035,35.5316,35.5875,319745.0
2017-10-23 12:00:00,44.52,44.54,44.5,44.54,361502.0,35.5795,35.5955,35.5635,35.5955,361502.0
2017-10-23 12:30:00,44.54,44.54,44.5,44.52,212234.0,35.5955,35.5955,35.5635,35.5795,212234.0
2017-10-23 13:00:00,44.52,44.54,44.51,44.54,204894.0,35.5795,35.5955,35.5715,35.5955,204894.0
2017-10-23 13:30:00,44.54,44.55,44.51,44.54,206440.0,35.5955,35.6035,35.5715,35.5955,206440.0
2017-10-23 14:00:00,44.54,44.56,44.5,44.51,401625.0,35.5955,35.6115,35.5635,35.5715,401625.0
2017-10-23 14:30:00,44.51,44.51,44.46,44.5,361983.0,35.5715,35.5715,35.5316,35.5635,361983.0
2017-10-23 15:00:00,44.5,44.51,44.45,44.46,558603.0,35.5635,35.5715,35.5236,35.5316,558603.0
2017-10-23 15:30:00,44.47,44.48,44.41,44.43,1195272.0,35.5396,35.5476,35.4916,35.5076,1195272.0
2017-10-24 09:30:00,44.53,44.55,44.48,44.48,2692138.0,35.5875,35.6035,35.5476,35.5476,2692138.0
2017-10-24 10:00:00,44.49,44.53,44.48,44.5,457667.0,35.5555,35.5875,35.5476,35.5635,457667.0
2017-10-24 10:30:00,44.49,44.51,44.47,44.49,731400.0,35.5555,35.5715,35.5396,35.5555,731400.0
2017-10-24 11:00:00,44.49,44.59,44.48,44.59,415804.0,35.5555,35.6355,35.5476,35.6355,415804.0
2017-10-24 11:30:00,44.59,44.67,44.58,44.65,309980.0,35.6355,35.6994,35.6275,35.6834,309980.0
2017-10-24 12:00:00,44.66,44.66,44.61,44.61,351341.0,35.6914,35.6914,35.6515,35.6515,351341.0
2017-10-24 12:30:00,44.62,44.62,44.56,44.57,220807.0,35.6594,35.6594,35.6115,35.6195,220807.0
2017-10-24 13:00:00,44.56,44.57,44.53,44.53,296549.0,35.6115,35.6195,35.5875,35.5875,296549.0
2017-10-24 13:30:00,44.54,44.6,44.53,44.59,325497.0,35.5955,35.6435,35.5875,35.6355,325497.0
2017-10-24 14:00:00,44.59,44.62,44.57,44.6,409090.0,35.6355,35.6594,35.6195,35.6435,409090.0
2017-10-24 14:30:00,44.61,44.62,44.58,44.61,560682.0,35.6515,35.6594,35.6275,35.6515,560682.0
2017-10-24 15:00:00,44.61,44.65,44.53,44.54,897680.0,35.6515,35.6834,35.5875,35.5955,897680.0
2017-10-24 15:30:00,44.54,44.58,44.5,44.52,961152.0,35.5955,35.6275,35.5635,35.5795,961152.0
2017-10-25 09:30:00,44.62,44.72,44.59,44.61,1286032.0,35.6594,35.7394,35.6355,35.6515,1286032.0
2017-10-25 10:00:00,44.61,44.62,44.56,44.58,1019667.0,35.6515,35.6594,35.6115,35.6275,1019667.0
2017-10-25 10:30:00,44.58,44.59,44.44,44.45,341815.0,35.6275,35.6355,35.5156,35.5236,341815.0
2017-10-25 11:00:00,44.45,44.45,44.21,44.3,1292057.0,35.5236,35.5236,35.3318,35.4037,1292057.0
2017-10-25 11:30:00,44.31,44.35,44.23,44.26,1115053.0,35.4117,35.4437,35.3478,35.3717,1115053.0
2017-10-25 12:00:00,44.25,44.27,44.11,44.13,855127.0,35.3637,35.3797,35.2519,35.2678,855127.0
2017-10-25 12:30:00,44.13,44.32,44.1,44.31,736128.0,35.2678,35.4197,35.2439,35.4117,736128.0
2017-10-25 13:00:00,44.32,44.37,44.28,44.31,639595.0,35.4197,35.4596,35.3877,35.4117,639595.0
2017-10-25 13:30:00,44.31,44.34,44.28,44.34,402242.0,35.4117,35.4357,35.3877,35.4357,402242.0
2017-10-25 14:00:00,44.34,44.4,44.33,44.37,724917.0,35.4357,35.4836,35.4277,35.4596,724917.0
2017-10-25 14:30:00,44.37,44.37,44.29,44.33,558899.0,35.4596,35.4596,35.3957,35.4277,558899.0
2017-10-25 15:00:00,44.33,44.48,44.32,44.47,744854.0,35.4277,35.5476,35.4197,35.5396,744854.0
2017-10-25 15:30:00,44.47,44.48,44.38,44.43,1317730.0,35.5396,35.5476,35.4676,35.5076,1317730.0
2017-10-26 09:30:00,44.54,44.57,44.42,44.55,1332644.0,35.5955,35.6195,35.4996,35.6035,1332644.0
2017-10-26 10:00:00,44.55,44.57,44.49,44.56,961332.0,35.6035,35.6195,35.5555,35.6115,961332.0
2017-10-26 10:30:00,44.55,44.6,44.54,44.55,777413.0,35.6035,35.6435,35.5955,35.6035,777413.0
2017-10-26 11:00:00,44.55,44.58,44.49,44.53,945189.0,35.6035,35.6275,35.5555,35.5875,945189.0
2017-10-26 11:30:00,44.53,44.57,44.52,44.56,487624.0,35.5875,35.6195,35.5795,35.6115,487624.0
2017-10-26 12:00:00,44.56,44.57,44.48,44.49,595576.0,35.6115,35.6195,35.5476,35.5555,595576.0
2017-10-26 12:30:00,44.48,44.5,44.41,44.42,549177.0,35.5476,35.5635,35.4916,35.4996,549177.0
2017-10-26 13:00:00,44.43,44.43,44.37,44.37,491826.0,35.5076,35.5076,35.4596,35.4596,491826.0
2017-10-26 13:30:00,44.37,44.39,44.32,44.39,307521.0,35.4596,35.4756,35.4197,35.4756,307521.0
2017-10-26 14:00:00,44.39,44.43,44.36,44.42,438723.0,35.4756,35.5076,35.4517,35.4996,438723.0
2017-10-26 14:30:00,44.42,44.43,44.35,44.36,249234.0,35.4996,35.5076,35.4437,35.4517,249234.0
2017-10-26 15:00:00,44.37,44.38,44.32,44.34,357406.0,35.4596,35.4676,35.4197,35.4357,357406.0
2017-10-26 15:30:00,44.34,44.35,44.21,44.22,1348824.0,35.4357,35.4437,35.3318,35.3398,1348824.0
2017-10-27 09:30:00,44.37,44.38,44.25,44.3,1231218.0,35.4596,35.4676,35.3637,35.4037,1231218.0
2017-10-27 10:00:00,44.3,44.57,44.29,44.46,1374282.0,35.4037,35.6195,35.3957,35.5316,1374282.0
2017-10-27 10:30:00,44.46,44.57,44.45,44.47,670338.0,35.5316,35.6195,35.5236,35.5396,670338.0
2017-10-27 11:00:00,44.48,44.56,44.45,44.55,587396.0,35.5476,35.6115,35.5236,35.6035,587396.0
2017-10-27 11:30:00,44.56,44.63,44.55,44.58,890487.0,35.6115,35.6674,35.6035,35.6275,890487.0
2017-10-27 12:00:00,44.57,44.64,44.57,44.63,453739.0,35.6195,35.6754,35.6195,35.6674,453739.0
2017-10-27 12:30:00,44.63,44.67,44.59,44.59,587779.0,35.6674,35.6994,35.6355,35.6355,587779.0
2017-10-27 13:00:00,44.6,44.63,44.59,44.61,330553.0,35.6435,35.6674,35.6355,35.6515,330553.0
2017-10-27 13:30:00,44.61,44.67,44.61,44.67,508500.0,35.6515,35.6994,35.6515,35.6994,508500.0
2017-10-27 14:00:00,44.67,44.7,44.66,44.68,503245.0,35.6994,35.7234,35.6914,35.7074,503245.0
2017-10-27 14:30:00,44.67,44.71,44.65,44.7,553051.0,35.6994,35.7314,35.6834,35.7234,553051.0
2017-10-27 15:00:00,44.7,44.77,44.69,44.76,720285.0,35.7234,35.7793,35.7154,35.7713,720285.0
2017-10-27 15:30:00,44.76,44.76,44.7,44.74,1494450.0,35.7713,35.7713,35.7234,35.7553,1494450.0
2017-10-30 09:30:00,44.52,44.64,44.51,44.64,2817359.0,35.5795,35.6754,35.5715,35.6754,2817359.0
2017-10-30 10:00:00,44.64,44.64,44.54,44.55,3148242.0,35.6754,35.6754,35.5955,35.6035,3148242.0
2017-10-30 10:30:00,44.55,44.56,44.49,44.5,782611.0,35.6035,35.6115,35.5555,35.5635,782611.0
2017-10-30 11:00:00,44.5,44.5,44.43,44.44,715748.0,35.5635,35.5635,35.5076,35.5156,715748.0
2017-10-30 11:30:00,44.44,44.47,44.39,44.47,342551.0,35.5156,35.5396,35.4756,35.5396,342551.0
2017-10-30 12:00:00,44.47,44.47,44.35,44.42,392825.0,35.5396,35.5396,35.4437,35.4996,392825.0
2017-10-30 12:30:00,44.43,44.47,44.41,44.43,391586.0,35.5076,35.5396,35.4916,35.5076,391586.0
2017-10-30 13:00:00,44.42,44.46,44.41,44.43,408484.0,35.4996,35.5316,35.4916,35.5076,408484.0
2017-10-30 13:30:00,44.44,44.44,44.35,44.36,475535.0,35.5156,35.5156,35.4437,35.4517,475535.0
2017-10-30 14:00:00,44.36,44.41,44.35,44.38,372539.0,35.4517,35.4916,35.4437,35.4676,372539.0
2017-10-30 14:30:00,44.39,44.4,44.36,44.38,337586.0,35.4756,35.4836,35.4517,35.4676,337586.0
2017-10-30 15:00:00,44.39,44.39,44.34,44.36,477795.0,35.4756,35.4756,35.4357,35.4517,477795.0
2017-10-30 15:30:00,44.37,44.43,44.36,44.39,1646539.0,35.4596,35.5076,35.4517,35.4756,1646539.0
2017-10-31 09:30:00,44.56,44.56,44.47,44.52,631397.0,35.6115,35.6115,35.5396,35.5795,631397.0
2017-10-31 10:00:00,44.52,44.53,44.46,44.48,904903.0,35.5795,35.5875,35.5316,35.5476,904903.0
2017-10-31 10:30:00,44.48,44.53,44.47,44.53,440440.0,35.5476,35.5875,35.5396,35.5875,440440.0
2017-10-31 11:00:00,44.53,44.61,44.52,44.59,543477.0,35.5875,35.6515,35.5795,35.6355,543477.0
2017-10-31 11:30:00,44.6,44.62,44.57,44.62,608837.0,35.6435,35.6594,35.6195,35.6594,608837.0
2017-10-31 12:00:00,44.62,44.63,44.55,44.57,380938.0,35.6594,35.6674,35.6035,35.6195,380938.0
2017-10-31 12:30:00,44.57,44.6,44.56,44.58,381257.0,35.6195,35.6435,35.6115,35.6275,381257.0
2017-10-31 13:00:00,44.58,44.59,44.54,44.55,342594.0,35.6275,35.6355,35.5955,35.6035,342594.0
2017-10-31 13:30:00,44.56,44.59,44.55,44.59,413030.0,35.6115,35.6355,35.6035,35.6355,413030.0
2017-10-31 14:00:00,44.59,44.61,44.58,44.6,481111.0,35.6355,35.6515,35.6275,35.6435,481111.0
2017-10-31 14:30:00,44.59,44.6,44.57,44.58,554423.0,35.6355,35.6435,35.6195,35.6275,554423.0
2017-10-31 15:00:00,44.59,44.61,44.58,44.59,1124091.0,35.6355,35.6515,35.6275,35.6355,1124091.0
2017-10-31 15:30:00,44.59,44.64,44.57,44.63,1764700.0,35.6355,35.6754,35.6195,35.6674,1764700.0
2017-11-01 09:30:00,44.92,45.01,44.84,44.97,2567352.0,35.8992,35.9711,35.8353,35.9392,2567352.0
2017-11-01 10:00:00,44.97,45.04,44.96,45.03,891148.0,35.9392,35.9951,35.9312,35.9871,891148.0
2017-11-01 10:30:00,45.02,45.03,44.92,44.93,791063.0,35.9791,35.9871,35.8992,35.9072,791063.0
2017-11-01 11:00:00,44.93,44.96,44.91,44.92,625061.0,35.9072,35.9312,35.8912,35.8992,625061.0
2017-11-01 11:30:00,44.92,44.94,44.8,44.82,687395.0,35.8992,35.9152,35.8033,35.8193,687395.0
2017-11-01 12:00:00,44.81,44.86,44.81,44.83,366341.0,35.8113,35.8512,35.8113,35.8273,366341.0
2017-11-01 12:30:00,44.84,44.86,44.83,44.84,393972.0,35.8353,35.8512,35.8273,35.8353,393972.0
2017-11-01 13:00:00,44.84,44.85,44.73,44.76,364687.0,35.8353,35.8433,35.7474,35.7713,364687.0
2017-11-01 13:30:00,44.77,44.82,44.76,44.82,387719.0,35.7793,35.8193,35.7713,35.8193,387719.0
2017-11-01 14:00:00,44.82,44.91,44.76,44.77,1401683.0,35.8193,35.8912,35.7713,35.7793,1401683.0
2017-11-01 14:30:00,44.77,44.8,44.73,44.75,458879.0,35.7793,35.8033,35.7474,35.7633,458879.0
2017-11-01 15:00:00,44.75,44.79,44.74,44.76,531790.0,35.7633,35.7953,35.7553,35.7713,531790.0
2017-11-01 15:30:00,44.76,44.77,44.71,44.74,1737200.0,35.7713,35.7793,35.7314,35.7553,1737200.0
2017-11-02 09:30:00,44.81,44.84,44.73,44.82,1077258.0,35.8113,35.8353,35.7474,35.8193,1077258.0
2017-11-02 10:00:00,44.82,44.83,44.72,44.76,864387.0,35.8193,35.8273,35.7394,35.7713,864387.0
2017-11-02 10:30:00,44.75,44.79,44.72,44.75,962747.0,35.7633,35.7953,35.7394,35.7633,962747.0
2017-11-02 11:00:00,44.74,44.78,44.66,44.67,809141.0,35.7553,35.7873,35.6914,35.6994,809141.0
2017-11-02 11:30:00,44.67,44.71,44.64,44.71,675656.0,35.6994,35.7314,35.6754,35.7314,675656.0
2017-11-02 12:00:00,44.71,44.77,44.7,44.77,878471.0,35.7314,35.7793,35.7234,35.7793,878471.0
2017-11-02 12:30:00,44.77,44.79,44.74,44.79,385800.0,35.7793,35.7953,35.7553,35.7953,385800.0
2017-11-02 13:00:00,44.79,44.82,44.77,44.8,321249.0,35.7953,35.8193,35.7793,35.8033,321249.0
2017-11-02 13:30:00,44.8,44.8,44.76,44.79,319551.0,35.8033,35.8033,35.7713,35.7953,319551.0
2017-11-02 14:00:00,44.78,44.84,44.77,44.84,261674.0,35.7873,35.8353,35.7793,35.8353,261674.0
2017-11-02 14:30:00,44.84,44.86,44.81,44.82,384053.0,35.8353,35.8512,35.8113,35.8193,384053.0
2017-11-02 15:00:00,44.82,44.85,44.73,44.85,1205909.0,35.8193,35.8433,35.7474,35.8433,1205909.0
2017-11-02 15:30:00,44.85,44.9,44.84,44.86,3009271.0,35.8433,35.8832,35.8353,35.8512,3009271.0
2017-11-03 09:30:00,44.81,44.81,44.61,44.62,973854.0,35.8113,35.8113,35.6515,35.6594,973854.0
2017-11-03 10:00:00,44.62,44.63,44.48,44.49,867176.0,35.6594,35.6674,35.5476,35.5555,867176.0
2017-11-03 10:30:00,44.49,44.51,44.33,44.37,743023.0,35.5555,35.5715,35.4277,35.4596,743023.0
2017-11-03 11:00:00,44.38,44.49,44.37,44.47,638827.0,35.4676,35.5555,35.4596,35.5396,638827.0
2017-11-03 11:30:00,44.47,44.59,44.44,44.59,443570.0,35.5396,35.6355,35.5156,35.6355,443570.0
2017-11-03 12:00:00,44.59,44.63,44.55,44.62,310359.0,35.6355,35.6674,35.6035,35.6594,310359.0
2017-11-03 12:30:00,44.62,44.63,44.59,44.6,203738.0,35.6594,35.6674,35.6355,35.6435,203738.0
2017-11-03 13:00:00,44.61,44.66,44.6,44.64,201771.0,35.6515,35.6914,35.6435,35.6754,201771.0
2017-11-03 13:30:00,44.64,44.69,44.62,44.68,145028.0,35.6754,35.7154,35.6594,35.7074,145028.0
2017-11-03 14:00:00,44.69,44.73,44.68,44.71,550523.0,35.7154,35.7474,35.7074,35.7314,550523.0
2017-11-03 14:30:00,44.71,44.72,44.64,44.66,816280.0,35.7314,35.7394,35.6754,35.6914,816280.0
2017-11-03 15:00:00,44.66,44.67,44.63,44.64,1002913.0,35.6914,35.6994,35.6674,35.6754,1002913.0
2017-11-03 15:30:00,44.65,44.65,44.57,44.61,2345535.0,35.6834,35.6834,35.6195,35.6515,2345535.0
2017-11-06 09:30:00,44.8,44.91,44.77,44.9,676165.0,35.8033,35.8912,35.7793,35.8832,676165.0
2017-11-06 10:00:00,44.9,44.91,44.86,44.88,597303.0,35.8832,35.8912,35.8512,35.8672,597303.0
2017-11-06 10:30:00,44.88,44.91,44.84,44.85,601851.0,35.8672,35.8912,35.8353,35.8433,601851.0
2017-11-06 11:00:00,44.86,44.9,44.83,44.9,626643.0,35.8512,35.8832,35.8273,35.8832,626643.0
2017-11-06 11:30:00,44.89,44.93,44.87,44.91,321045.0,35.8752,35.9072,35.8592,35.8912,321045.0
2017-11-06 12:00:00,44.91,44.94,44.9,44.93,908452.0,35.8912,35.9152,35.8832,35.9072,908452.0
2017-11-06 12:30:00,44.93,44.96,44.92,44.96,837249.0,35.9072,35.9312,35.8992,35.9312,837249.0
2017-11-06 13:00:00,44.95,44.98,44.94,44.97,247893.0,35.9232,35.9471,35.9152,35.9392,247893.0
2017-11-06 13:30:00,44.97,45.04,44.96,45.04,297892.0,35.9392,35.9951,35.9312,35.9951,297892.0
2017-11-06 14:00:00,45.04,45.06,45.02,45.05,239935.0,35.9951,36.0111,35.9791,36.0031,239935.0
2017-11-06 14:30:00,45.04,45.05,45.0,45.02,457439.0,35.9951,36.0031,35.9631,35.9791,457439.0
2017-11-06 15:00:00,45.02,45.03,45.0,45.01,290854.0,35.9791,35.9871,35.9631,35.9711,290854.0
2017-11-06 15:30:00,45.01,45.05,45.0,45.05,2028374.0,35.9711,36.0031,35.9631,36.0031,2028374.0
2017-11-07 09:30:00,45.04,45.06,44.98,44.98,769129.0,35.9951,36.0111,35.9471,35.9471,769129.0
2017-11-07 10:00:00,44.98,44.99,44.88,44.88,551229.0,35.9471,35.9551,35.8672,35.8672,551229.0
2017-11-07 10:30:00,44.89,44.9,44.78,44.79,730544.0,35.8752,35.8832,35.7873,35.7953,730544.0
2017-11-07 11:00:00,44.79,44.81,44.76,44.78,466311.0,35.7953,35.8113,35.7713,35.7873,466311.0
2017-11-07 11:30:00,44.78,44.81,44.7,44.71,381382.0,35.7873,35.8113,35.7234,35.7314,381382.0
2017-11-07 12:00:00,44.71,44.77,44.7,44.75,414801.0,35.7314,35.7793,35.7234,35.7633,414801.0
2017-11-07 12:30:00,44.76,44.81,44.75,44.79,187920.0,35.7713,35.8113,35.7633,35.7953,187920.0
2017-11-07 13:00:00,44.79,44.81,44.72,44.75,241365.0,35.7953,35.8113,35.7394,35.7633,241365.0
2017-11-07 13:30:00,44.75,44.77,44.73,44.74,268534.0,35.7633,35.7793,35.7474,35.7553,268534.0
2017-11-07 14:00:00,44.74,44.78,44.73,44.77,272687.0,35.7553,35.7873,35.7474,35.7793,272687.0
2017-11-07 14:30:00,44.77,44.77,44.72,44.72,356005.0,35.7793,35.7793,35.7394,35.7394,356005.0
2017-11-07 15:00:00,44.73,44.78,44.72,44.77,546873.0,35.7474,35.7873,35.7394,35.7793,546873.0
2017-11-07 15:30:00,44.77,44.8,44.74,44.78,1605593.0,35.7793,35.8033,35.7553,35.7873,1605593.0
2017-11-08 09:30:00,44.95,44.95,44.79,44.83,1003991.0,35.9232,35.9232,35.7953,35.8273,1003991.0
2017-11-08 10:00:00,44.83,44.86,44.83,44.84,571482.0,35.8273,35.8512,35.8273,35.8353,571482.0
2017-11-08 10:30:00,44.84,44.85,44.79,44.82,1119354.0,35.8353,35.8433,35.7953,35.8193,1119354.0
2017-11-08 11:00:00,44.82,44.88,44.81,44.86,633539.0,35.8193,35.8672,35.8113,35.8512,633539.0
2017-11-08 11:30:00,44.85,44.89,44.85,44.87,512665.0,35.8433,35.8752,35.8433,35.8592,512665.0
2017-11-08 12:00:00,44.87,44.89,44.85,44.89,347662.0,35.8592,35.8752,35.8433,35.8752,347662.0
2017-11-08 12:30:00,44.88,44.89,44.85,44.87,227562.0,35.8672,35.8752,35.8433,35.8592,227562.0
2017-11-08 13:00:00,44.86,44.9,44.84,44.86,177692.0,35.8512,35.8832,35.8353,35.8512,177692.0
2017-11-08 13:30:00,44.86,44.87,44.84,44.84,148833.0,35.8512,35.8592,35.8353,35.8353,148833.0
2017-11-08 14:00:00,44.85,44.93,44.83,44.9,362655.0,35.8433,35.9072,35.8273,35.8832,362655.0
2017-11-08 14:30:00,44.91,44.97,44.9,44.97,361988.0,35.8912,35.9392,35.8832,35.9392,361988.0
2017-11-08 15:00:00,44.96,44.97,44.92,44.92,355198.0,35.9312,35.9392,35.8992,35.8992,355198.0
2017-11-08 15:30:00,44.92,44.95,44.89,44.94,840913.0,35.8992,35.9232,35.8752,35.9152,840913.0
2017-11-09 09:30:00,44.72,44.77,44.64,44.71,1110441.0,35.7394,35.7793,35.6754,35.7314,1110441.0
2017-11-09 10:00:00,44.71,44.86,44.7,44.79,830820.0,35.7314,35.8512,35.7234,35.7953,830820.0
2017-11-09 10:30:00,44.79,44.79,44.73,44.78,693153.0,35.7953,35.7953,35.7474,35.7873,693153.0
2017-11-09 11:00:00,44.78,44.78,44.67,44.71,1012366.0,35.7873,35.7873,35.6994,35.7314,1012366.0
2017-11-09 11:30:00,44.72,44.72,44.64,44.68,725150.0,35.7394,35.7394,35.6754,35.7074,725150.0
2017-11-09 12:00:00,44.68,44.68,44.5,44.52,1599993.0,35.7074,35.7074,35.5635,35.5795,1599993.0
2017-11-09 12:30:00,44.52,44.61,44.47,44.6,666754.0,35.5795,35.6515,35.5396,35.6435,666754.0
2017-11-09 13:00:00,44.6,44.66,44.53,44.66,411639.0,35.6435,35.6914,35.5875,35.6914,411639.0
2017-11-09 13:30:00,44.66,44.7,44.62,44.64,392268.0,35.6914,35.7234,35.6594,35.6754,392268.0
2017-11-09 14:00:00,44.64,44.69,44.63,44.68,523226.0,35.6754,35.7154,35.6674,35.7074,523226.0
2017-11-09 14:30:00,44.68,44.7,44.64,44.66,260689.0,35.7074,35.7234,35.6754,35.6914,260689.0
2017-11-09 15:00:00,44.65,44.72,44.65,44.72,455486.0,35.6834,35.7394,35.6834,35.7394,455486.0
2017-11-09 15:30:00,44.72,44.79,44.71,44.76,1632138.0,35.7394,35.7953,35.7314,35.7713,1632138.0
2017-11-10 09:30:00,44.71,44.73,44.63,44.65,486678.0,35.7314,35.7474,35.6674,35.6834,486678.0
2017-11-10 10:00:00,44.66,44.7,44.62,44.68,497700.0,35.6914,35.7234,35.6594,35.7074,497700.0
2017-11-10 10:30:00,44.67,44.69,44.59,44.61,926876.0,35.6994,35.7154,35.6355,35.6515,926876.0
2017-11-10 11:00:00,44.62,44.63,44.5,44.57,880782.0,35.6594,35.6674,35.5635,35.6195,880782.0
2017-11-10 11:30:00,44.58,44.59,44.53,44.54,514153.0,35.6275,35.6355,35.5875,35.5955,514153.0
2017-11-10 12:00:00,44.53,44.55,44.51,44.54,358136.0,35.5875,35.6035,35.5715,35.5955,358136.0
2017-11-10 12:30:00,44.53,44.57,44.53,44.56,608152.0,35.5875,35.6195,35.5875,35.6115,608152.0
2017-11-10 13:00:00,44.56,44.58,44.53,44.57,411589.0,35.6115,35.6275,35.5875,35.6195,411589.0
2017-11-10 13:30:00,44.57,44.58,44.56,44.56,275781.0,35.6195,35.6275,35.6115,35.6115,275781.0
2017-11-10 14:00:00,44.57,44.61,44.56,44.59,297090.0,35.6195,35.6515,35.6115,35.6355,297090.0
2017-11-10 14:30:00,44.6,44.6,44.58,44.59,542966.0,35.6435,35.6435,35.6275,35.6355,542966.0
2017-11-10 15:00:00,44.59,44.62,44.58,44.62,408880.0,35.6355,35.6594,35.6275,35.6594,408880.0
2017-11-10 15:30:00,44.62,44.64,44.59,44.6,762312.0,35.6594,35.6754,35.6355,35.6435,762312.0
2017-11-13 09:30:00,44.4,44.4,44.32,44.39,887108.0,35.4836,35.4836,35.4197,35.4756,887108.0
2017-11-13 10:00:00,44.39,44.5,44.39,44.47,1000737.0,35.4756,35.5635,35.4756,35.5396,1000737.0
2017-11-13 10:30:00,44.47,44.49,44.42,44.46,383997.0,35.5396,35.5555,35.4996,35.5316,383997.0
2017-11-13 11:00:00,44.46,44.52,44.45,44.49,354676.0,35.5316,35.5795,35.5236,35.5555,354676.0
2017-11-13 11:30:00,44.5,44.51,44.45,44.47,369924.0,35.5635,35.5715,35.5236,35.5396,369924.0
2017-11-13 12:00:00,44.47,44.47,44.43,44.43,412354.0,35.5396,35.5396,35.5076,35.5076,412354.0
2017-11-13 12:30:00,44.43,44.45,44.42,44.43,241195.0,35.5076,35.5236,35.4996,35.5076,241195.0
2017-11-13 13:00:00,44.43,44.45,44.42,44.44,398022.0,35.5076,35.5236,35.4996,35.5156,398022.0
2017-11-13 13:30:00,44.44,44.47,44.43,44.47,265133.0,35.5156,35.5396,35.5076,35.5396,265133.0
2017-11-13 14:00:00,44.47,44.49,44.46,44.48,732636.0,35.5396,35.5555,35.5316,35.5476,732636.0
2017-11-13 14:30:00,44.48,44.55,44.48,44.55,422853.0,35.5476,35.6035,35.5476,35.6035,422853.0
2017-11-13 15:00:00,44.54,44.55,44.53,44.55,1486118.0,35.5955,35.6035,35.5875,35.6035,1486118.0
2017-11-13 15:30:00,44.55,44.55,44.49,44.5,1913178.0,35.6035,35.6035,35.5555,35.5635,1913178.0
2017-11-14 09:30:00,44.4,44.45,44.35,44.36,881422.0,35.4836,35.5236,35.4437,35.4517,881422.0
2017-11-14 10:00:00,44.35,44.35,44.25,44.27,1127867.0,35.4437,35.4437,35.3637,35.3797,1127867.0
2017-11-14 10:30:00,44.28,44.34,44.22,44.29,588128.0,35.3877,35.4357,35.3398,35.3957,588128.0
2017-11-14 11:00:00,44.29,44.3,44.24,44.27,530214.0,35.3957,35.4037,35.3558,35.3797,530214.0
2017-11-14 11:30:00,44.27,44.3,44.26,44.28,587122.0,35.3797,35.4037,35.3717,35.3877,587122.0
2017-11-14 12:00:00,44.28,44.3,44.22,44.23,530421.0,35.3877,35.4037,35.3398,35.3478,530421.0
2017-11-14 12:30:00,44.23,44.29,44.22,44.27,797618.0,35.3478,35.3957,35.3398,35.3797,797618.0
2017-11-14 13:00:00,44.26,44.28,44.23,44.23,528553.0,35.3717,35.3877,35.3478,35.3478,528553.0
2017-11-14 13:30:00,44.24,44.24,44.19,44.21,268445.0,35.3558,35.3558,35.3158,35.3318,268445.0
2017-11-14 14:00:00,44.21,44.22,44.16,44.19,432990.0,35.3318,35.3398,35.2918,35.3158,432990.0
2017-11-14 14:30:00,44.2,44.22,44.18,44.2,326573.0,35.3238,35.3398,35.3078,35.3238,326573.0
2017-11-14 15:00:00,44.2,44.22,44.17,44.18,615047.0,35.3238,35.3398,35.2998,35.3078,615047.0
2017-11-14 15:30:00,44.18,44.23,44.18,44.21,1070925.0,35.3078,35.3478,35.3078,35.3318,1070925.0
2017-11-15 09:30:00,43.97,43.97,43.77,43.77,1430865.0,35.14,35.14,34.9801,34.9801,1430865.0
2017-11-15 10:00:00,43.77,43.94,43.76,43.91,1128381.0,34.9801,35.116,34.9721,35.092,1128381.0
2017-11-15 10:30:00,43.91,44.0,43.9,44.0,864853.0,35.092,35.164,35.084,35.164,864853.0
2017-11-15 11:00:00,44.0,44.01,43.93,43.97,768813.0,35.164,35.1719,35.108,35.14,768813.0
2017-11-15 11:30:00,43.97,43.98,43.95,43.96,765453.0,35.14,35.148,35.124,35.132,765453.0
2017-11-15 12:00:00,43.96,43.96,43.88,43.91,2471909.0,35.132,35.132,35.068,35.092,2471909.0
2017-11-15 12:30:00,43.91,43.95,43.88,43.9,521833.0,35.092,35.124,35.068,35.084,521833.0
2017-11-15 13:00:00,43.9,43.9,43.85,43.85,538014.0,35.084,35.084,35.0441,35.0441,538014.0
2017-11-15 13:30:00,43.86,43.87,43.82,43.83,554271.0,35.0521,35.0601,35.0201,35.0281,554271.0
2017-11-15 14:00:00,43.84,43.84,43.81,43.83,638818.0,35.0361,35.0361,35.0121,35.0281,638818.0
2017-11-15 14:30:00,43.83,43.88,43.82,43.88,607817.0,35.0281,35.068,35.0201,35.068,607817.0
2017-11-15 15:00:00,43.88,43.91,43.87,43.88,855396.0,35.068,35.092,35.0601,35.068,855396.0
2017-11-15 15:30:00,43.88,43.91,43.83,43.87,1785014.0,35.068,35.092,35.0281,35.0601,1785014.0
2017-11-16 09:30:00,44.41,44.51,44.32,44.45,1102042.0,35.4916,35.5715,35.4197,35.5236,1102042.0
2017-11-16 10:00:00,44.45,44.54,44.44,44.5,1395922.0,35.5236,35.5955,35.5156,35.5635,1395922.0
2017-11-16 10:30:00,44.51,44.57,44.49,44.55,944691.0,35.5715,35.6195,35.5555,35.6035,944691.0
2017-11-16 11:00:00,44.55,44.58,44.5,44.5,590532.0,35.6035,35.6275,35.5635,35.5635,590532.0
2017-11-16 11:30:00,44.5,44.54,44.48,44.53,342767.0,35.5635,35.5955,35.5476,35.5875,342767.0
2017-11-16 12:00:00,44.54,44.56,44.52,44.55,267474.0,35.5955,35.6115,35.5795,35.6035,267474.0
2017-11-16 12:30:00,44.54,44.6,44.54,44.59,221026.0,35.5955,35.6435,35.5955,35.6355,221026.0
2017-11-16 13:00:00,44.59,44.68,44.59,44.66,366025.0,35.6355,35.7074,35.6355,35.6914,366025.0
2017-11-16 13:30:00,44.66,44.7,44.65,44.69,239063.0,35.6914,35.7234,35.6834,35.7154,239063.0
2017-11-16 14:00:00,44.68,44.74,44.68,44.72,306675.0,35.7074,35.7553,35.7074,35.7394,306675.0
2017-11-16 14:30:00,44.72,44.73,44.67,44.68,387739.0,35.7394,35.7474,35.6994,35.7074,387739.0
2017-11-16 15:00:00,44.68,44.69,44.64,44.66,570994.0,35.7074,35.7154,35.6754,35.6914,570994.0
2017-11-16 15:30:00,44.66,44.66,44.58,44.61,1337653.0,35.6914,35.6914,35.6275,35.6515,1337653.0
2017-11-17 09:30:00,44.76,44.85,44.75,44.8,1067315.0,35.7713,35.8433,35.7633,35.8033,1067315.0
2017-11-17 10:00:00,44.81,44.84,44.78,44.83,991541.0,35.8113,35.8353,35.7873,35.8273,991541.0
2017-11-17 10:30:00,44.83,44.86,44.79,44.86,673236.0,35.8273,35.8512,35.7953,35.8512,673236.0
2017-11-17 11:00:00,44.85,44.88,44.81,44.85,652418.0,35.8433,35.8672,35.8113,35.8433,652418.0
2017-11-17 11:30:00,44.85,44.95,44.85,44.95,639188.0,35.8433,35.9232,35.8433,35.9232,639188.0
2017-11-17 12:00:00,44.95,45.02,44.93,45.02,497735.0,35.9232,35.9791,35.9072,35.9791,497735.0
2017-11-17 12:30:00,45.02,45.04,45.0,45.03,687202.0,35.9791,35.9951,35.9631,35.9871,687202.0
2017-11-17 13:00:00,45.03,45.03,45.0,45.01,491987.0,35.9871,35.9871,35.9631,35.9711,491987.0
2017-11-17 13:30:00,45.01,45.03,44.99,45.0,431369.0,35.9711,35.9871,35.9551,35.9631,431369.0
2017-11-17 14:00:00,45.0,45.0,44.92,44.95,513032.0,35.9631,35.9631,35.8992,35.9232,513032.0
2017-11-17 14:30:00,44.95,44.96,44.93,44.94,1493972.0,35.9232,35.9312,35.9072,35.9152,1493972.0
2017-11-17 15:00:00,44.94,44.94,44.91,44.93,865106.0,35.9152,35.9152,35.8912,35.9072,865106.0
2017-11-17 15:30:00,44.92,44.93,44.86,44.86,1315159.0,35.8992,35.9072,35.8512,35.8512,1315159.0
2017-11-20 09:30:00,44.8,44.89,44.8,44.87,937319.0,35.8033,35.8752,35.8033,35.8592,937319.0
2017-11-20 10:00:00,44.87,44.94,44.86,44.93,670857.0,35.8592,35.9152,35.8512,35.9072,670857.0
2017-11-20 10:30:00,44.93,45.0,44.92,45.0,694828.0,35.9072,35.9631,35.8992,35.9631,694828.0
2017-11-20 11:00:00,45.0,45.01,44.98,45.0,405187.0,35.9631,35.9711,35.9471,35.9631,405187.0
2017-11-20 11:30:00,45.01,45.05,44.95,45.04,590850.0,35.9711,36.0031,35.9232,35.9951,590850.0
2017-11-20 12:00:00,45.04,45.06,44.99,45.02,402925.0,35.9951,36.0111,35.9551,35.9791,402925.0
2017-11-20 12:30:00,45.01,45.08,45.01,45.07,305633.0,35.9711,36.0271,35.9711,36.0191,305633.0
2017-11-20 13:00:00,45.07,45.1,45.06,45.09,341424.0,36.0191,36.043,36.0111,36.0351,341424.0
2017-11-20 13:30:00,45.09,45.1,45.07,45.1,276440.0,36.0351,36.043,36.0191,36.043,276440.0
2017-11-20 14:00:00,45.1,45.12,45.08,45.08,417282.0,36.043,36.059,36.0271,36.0271,417282.0
2017-11-20 14:30:00,45.08,45.1,45.07,45.08,455167.0,36.0271,36.043,36.0191,36.0271,455167.0
2017-11-20 15:00:00,45.09,45.11,45.07,45.08,343013.0,36.0351,36.051,36.0191,36.0271,343013.0
2017-11-20 15:30:00,45.08,45.08,45.06,45.06,1350051.0,36.0271,36.0271,36.0111,36.0111,1350051.0
2017-11-21 09:30:00,45.59,45.7,45.56,45.69,1337606.0,36.4346,36.5226,36.4107,36.5146,1337606.0
2017-11-21 10:00:00,45.69,45.7,45.66,45.7,1055478.0,36.5146,36.5226,36.4906,36.5226,1055478.0
2017-11-21 10:30:00,45.7,45.71,45.66,45.69,819300.0,36.5226,36.5305,36.4906,36.5146,819300.0
2017-11-21 11:00:00,45.68,45.74,45.68,45.73,591143.0,36.5066,36.5545,36.5066,36.5465,591143.0
2017-11-21 11:30:00,45.73,45.8,45.72,45.78,560703.0,36.5465,36.6025,36.5385,36.5865,560703.0
2017-11-21 12:00:00,45.79,45.81,45.75,45.76,376952.0,36.5945,36.6105,36.5625,36.5705,376952.0
2017-11-21 12:30:00,45.76,45.78,45.76,45.77,396417.0,36.5705,36.5865,36.5705,36.5785,396417.0
2017-11-21 13:00:00,45.76,45.77,45.72,45.74,680155.0,36.5705,36.5785,36.5385,36.5545,680155.0
2017-11-21 13:30:00,45.73,45.75,45.71,45.71,285427.0,36.5465,36.5625,36.5305,36.5305,285427.0
2017-11-21 14:00:00,45.71,45.73,45.68,45.71,491072.0,36.5305,36.5465,36.5066,36.5305,491072.0
2017-11-21 14:30:00,45.72,45.73,45.69,45.73,319882.0,36.5385,36.5465,36.5146,36.5465,319882.0
2017-11-21 15:00:00,45.72,45.73,45.65,45.69,631994.0,36.5385,36.5465,36.4826,36.5146,631994.0
2017-11-21 15:30:00,45.68,45.69,45.63,45.63,1546655.0,36.5066,36.5146,36.4666,36.4666,1546655.0
2017-11-22 09:30:00,45.76,45.83,45.71,45.73,889037.0,36.5705,36.6265,36.5305,36.5465,889037.0
2017-11-22 10:00:00,45.74,45.75,45.7,45.7,536448.0,36.5545,36.5625,36.5226,36.5226,536448.0
2017-11-22 10:30:00,45.7,45.7,45.65,45.67,440428.0,36.5226,36.5226,36.4826,36.4986,440428.0
2017-11-22 11:00:00,45.66,45.71,45.63,45.63,366808.0,36.4906,36.5305,36.4666,36.4666,366808.0
2017-11-22 11:30:00,45.64,45.65,45.6,45.62,403002.0,36.4746,36.4826,36.4426,36.4586,403002.0
2017-11-22 12:00:00,45.61,45.64,45.59,45.63,399964.0,36.4506,36.4746,36.4346,36.4666,399964.0
2017-11-22 12:30:00,45.63,45.67,45.63,45.66,291315.0,36.4666,36.4986,36.4666,36.4906,291315.0
2017-11-22 13:00:00,45.67,45.69,45.64,45.69,433751.0,36.4986,36.5146,36.4746,36.5146,433751.0
2017-11-22 13:30:00,45.69,45.72,45.68,45.72,305514.0,36.5146,36.5385,36.5066,36.5385,305514.0
2017-11-22 14:00:00,45.71,45.81,45.71,45.79,544622.0,36.5305,36.6105,36.5305,36.5945,544622.0
2017-11-22 14:30:00,45.79,45.84,45.78,45.82,1030607.0,36.5945,36.6344,36.5865,36.6185,1030607.0
2017-11-22 15:00:00,45.82,45.83,45.8,45.82,367923.0,36.6185,36.6265,36.6025,36.6185,367923.0
2017-11-22 15:30:00,45.82,45.83,45.74,45.75,983933.0,36.6185,36.6265,36.5545,36.5625,983933.0
2017-11-24 09:30:00,45.53,45.6,45.5,45.59,2170265.0,36.3867,36.4426,36.3627,36.4346,2170265.0
2017-11-24 10:00:00,45.6,45.6,45.55,45.58,692541.0,36.4426,36.4426,36.4027,36.4267,692541.0
2017-11-24 10:30:00,45.58,45.66,45.57,45.64,565155.0,36.4267,36.4906,36.4187,36.4746,565155.0
2017-11-24 11:00:00,45.64,45.66,45.63,45.65,467606.0,36.4746,36.4906,36.4666,36.4826,467606.0
2017-11-24 11:30:00,45.64,45.65,45.61,45.64,413421.0,36.4746,36.4826,36.4506,36.4746,413421.0
2017-11-24 12:00:00,45.64,45.64,45.6,45.62,386079.0,36.4746,36.4746,36.4426,36.4586,386079.0
2017-11-24 12:30:00,45.62,45.62,45.56,45.59,1530098.0,36.4586,36.4586,36.4107,36.4346,1530098.0
2017-11-27 09:30:00,45.38,45.4,45.26,45.28,831619.0,36.2668,36.2828,36.1709,36.1869,831619.0
2017-11-27 10:00:00,45.27,45.31,45.25,45.28,925378.0,36.1789,36.2109,36.1629,36.1869,925378.0
2017-11-27 10:30:00,45.28,45.32,45.27,45.3,398474.0,36.1869,36.2189,36.1789,36.2029,398474.0
2017-11-27 11:00:00,45.3,45.31,45.17,45.17,476323.0,36.2029,36.2109,36.099,36.099,476323.0
2017-11-27 11:30:00,45.18,45.2,45.13,45.14,412760.0,36.107,36.123,36.067,36.075,412760.0
2017-11-27 12:00:00,45.14,45.17,45.12,45.16,651073.0,36.075,36.099,36.059,36.091,651073.0
2017-11-27 12:30:00,45.16,45.16,45.09,45.13,528974.0,36.091,36.091,36.0351,36.067,528974.0
2017-11-27 13:00:00,45.14,45.2,45.13,45.2,822354.0,36.075,36.123,36.067,36.123,822354.0
2017-11-27 13:30:00,45.2,45.2,45.16,45.17,584257.0,36.123,36.123,36.091,36.099,584257.0
2017-11-27 14:00:00,45.18,45.19,45.14,45.16,630964.0,36.107,36.115,36.075,36.091,630964.0
2017-11-27 14:30:00,45.15,45.16,45.12,45.14,773814.0,36.083,36.091,36.059,36.075,773814.0
2017-11-27 15:00:00,45.14,45.15,45.11,45.12,642236.0,36.075,36.083,36.051,36.059,642236.0
2017-11-27 15:30:00,45.12,45.13,45.1,45.11,1337733.0,36.059,36.067,36.043,36.051,1337733.0
2017-11-28 09:30:00,45.39,45.4,45.25,45.25,1083261.0,36.2748,36.2828,36.1629,36.1629,1083261.0
2017-11-28 10:00:00,45.25,45.31,45.23,45.3,966034.0,36.1629,36.2109,36.1469,36.2029,966034.0
2017-11-28 10:30:00,45.3,45.34,45.29,45.3,788975.0,36.2029,36.2349,36.1949,36.2029,788975.0
2017-11-28 11:00:00,45.3,45.37,45.29,45.37,972213.0,36.2029,36.2588,36.1949,36.2588,972213.0
2017-11-28 11:30:00,45.36,45.43,45.36,45.41,543246.0,36.2508,36.3068,36.2508,36.2908,543246.0
2017-11-28 12:00:00,45.41,45.51,45.4,45.51,379609.0,36.2908,36.3707,36.2828,36.3707,379609.0
2017-11-28 12:30:00,45.5,45.52,45.47,45.52,310293.0,36.3627,36.3787,36.3387,36.3787,310293.0
2017-11-28 13:00:00,45.52,45.54,45.42,45.46,807843.0,36.3787,36.3947,36.2988,36.3308,807843.0
2017-11-28 13:30:00,45.46,45.46,45.34,45.35,495294.0,36.3308,36.3308,36.2349,36.2428,495294.0
2017-11-28 14:00:00,45.36,45.39,45.3,45.39,315522.0,36.2508,36.2748,36.2029,36.2748,315522.0
2017-11-28 14:30:00,45.39,45.42,45.38,45.41,483881.0,36.2748,36.2988,36.2668,36.2908,483881.0
2017-11-28 15:00:00,45.41,45.47,45.39,45.44,699540.0,36.2908,36.3387,36.2748,36.3148,699540.0
2017-11-28 15:30:00,45.44,45.44,45.38,45.4,2692186.0,36.3148,36.3148,36.2668,36.2828,2692186.0
2017-11-29 09:30:00,45.19,45.24,44.97,45.01,1626391.0,36.115,36.1549,35.9392,35.9711,1626391.0
2017-11-29 10:00:00,45.01,45.01,44.87,44.91,1555684.0,35.9711,35.9711,35.8592,35.8912,1555684.0
2017-11-29 10:30:00,44.91,45.0,44.87,44.9,828104.0,35.8912,35.9631,35.8592,35.8832,828104.0
2017-11-29 11:00:00,44.89,44.9,44.76,44.84,1285388.0,35.8752,35.8832,35.7713,35.8353,1285388.0
2017-11-29 11:30:00,44.84,44.86,44.72,44.73,987200.0,35.8353,35.8512,35.7394,35.7474,987200.0
2017-11-29 12:00:00,44.72,44.85,44.7,44.82,1383586.0,35.7394,35.8433,35.7234,35.8193,1383586.0
2017-11-29 12:30:00,44.83,44.88,44.79,44.8,565054.0,35.8273,35.8672,35.7953,35.8033,565054.0
2017-11-29 13:00:00,44.8,44.89,44.8,44.87,2478010.0,35.8033,35.8752,35.8033,35.8592,2478010.0
2017-11-29 13:30:00,44.87,44.88,44.82,44.83,787856.0,35.8592,35.8672,35.8193,35.8273,787856.0
2017-11-29 14:00:00,44.84,44.89,44.83,44.85,952987.0,35.8353,35.8752,35.8273,35.8433,952987.0
2017-11-29 14:30:00,44.84,44.86,44.79,44.81,870566.0,35.8353,35.8512,35.7953,35.8113,870566.0
2017-11-29 15:00:00,44.81,44.83,44.77,44.8,808441.0,35.8113,35.8273,35.7793,35.8033,808441.0
2017-11-29 15:30:00,44.8,44.84,44.76,44.77,2617183.0,35.8033,35.8353,35.7713,35.7793,2617183.0
2017-11-30 09:30:00,44.66,44.7,44.56,44.58,1985823.0,35.6914,35.7234,35.6115,35.6275,1985823.0
2017-11-30 10:00:00,44.59,44.67,44.56,44.58,1181073.0,35.6355,35.6994,35.6115,35.6275,1181073.0
2017-11-30 10:30:00,44.58,44.63,44.56,44.59,1373951.0,35.6275,35.6674,35.6115,35.6355,1373951.0
2017-11-30 11:00:00,44.58,44.65,44.55,44.55,1177516.0,35.6275,35.6834,35.6035,35.6035,1177516.0
2017-11-30 11:30:00,44.55,44.59,44.55,44.55,1708803.0,35.6035,35.6355,35.6035,35.6035,1708803.0
2017-11-30 12:00:00,44.56,44.6,44.54,44.56,1008536.0,35.6115,35.6435,35.5955,35.6115,1008536.0
2017-11-30 12:30:00,44.55,44.56,44.5,44.55,905165.0,35.6035,35.6115,35.5635,35.6035,905165.0
2017-11-30 13:00:00,44.55,44.57,44.5,44.53,595404.0,35.6035,35.6195,35.5635,35.5875,595404.0
2017-11-30 13:30:00,44.53,44.53,44.44,44.49,501695.0,35.5875,35.5875,35.5156,35.5555,501695.0
2017-11-30 14:00:00,44.49,44.5,44.43,44.49,550470.0,35.5555,35.5635,35.5076,35.5555,550470.0
2017-11-30 14:30:00,44.5,44.52,44.44,44.51,655884.0,35.5635,35.5795,35.5156,35.5715,655884.0
2017-11-30 15:00:00,44.51,44.54,44.48,44.52,875202.0,35.5715,35.5955,35.5476,35.5795,875202.0
2017-11-30 15:30:00,44.52,44.52,44.37,44.47,5215520.0,35.5795,35.5795,35.4596,35.5396,5215520.0
2017-12-01 09:30:00,44.25,44.29,44.07,44.16,1245606.0,35.3637,35.3957,35.2199,35.2918,1245606.0
2017-12-01 10:00:00,44.16,44.29,44.14,44.27,1596110.0,35.2918,35.3957,35.2758,35.3797,1596110.0
2017-12-01 10:30:00,44.26,44.28,44.21,44.23,1094174.0,35.3717,35.3877,35.3318,35.3478,1094174.0
2017-12-01 11:00:00,44.24,44.25,44.06,44.09,2843813.0,35.3558,35.3637,35.2119,35.2359,2843813.0
2017-12-01 11:30:00,44.09,44.12,43.86,43.92,2471649.0,35.2359,35.2599,35.0521,35.1,2471649.0
2017-12-01 12:00:00,43.92,44.09,43.9,43.98,1185932.0,35.1,35.2359,35.084,35.148,1185932.0
2017-12-01 12:30:00,43.98,44.1,43.95,44.07,915564.0,35.148,35.2439,35.124,35.2199,915564.0
2017-12-01 13:00:00,44.07,44.1,44.02,44.1,716823.0,35.2199,35.2439,35.1799,35.2439,716823.0
2017-12-01 13:30:00,44.11,44.14,44.05,44.07,532875.0,35.2519,35.2758,35.2039,35.2199,532875.0
2017-12-01 14:00:00,44.08,44.13,44.06,44.12,603022.0,35.2279,35.2678,35.2119,35.2599,603022.0
2017-12-01 14:30:00,44.12,44.15,44.06,44.1,866879.0,35.2599,35.2838,35.2119,35.2439,866879.0
2017-12-01 15:00:00,44.1,44.13,44.07,44.09,767139.0,35.2439,35.2678,35.2199,35.2359,767139.0
2017-12-01 15:30:00,44.1,44.13,44.06,44.08,3526123.0,35.2439,35.2678,35.2119,35.2279,3526123.0
2017-12-04 09:30:00,44.53,44.58,44.41,44.43,1780765.0,35.5875,35.6275,35.4916,35.5076,1780765.0
2017-12-04 10:00:00,44.43,44.44,44.35,44.39,1330637.0,35.5076,35.5156,35.4437,35.4756,1330637.0
2017-12-04 10:30:00,44.39,44.4,44.21,44.27,960679.0,35.4756,35.4836,35.3318,35.3797,960679.0
2017-12-04 11:00:00,44.28,44.39,44.25,44.37,756851.0,35.3877,35.4756,35.3637,35.4596,756851.0
2017-12-04 11:30:00,44.37,44.4,44.33,44.39,608049.0,35.4596,35.4836,35.4277,35.4756,608049.0
2017-12-04 12:00:00,44.38,44.42,44.35,44.37,1137201.0,35.4676,35.4996,35.4437,35.4596,1137201.0
2017-12-04 12:30:00,44.37,44.44,44.35,44.41,1008697.0,35.4596,35.5156,35.4437,35.4916,1008697.0
2017-12-04 13:00:00,44.41,44.49,44.41,44.47,765657.0,35.4916,35.5555,35.4916,35.5396,765657.0
2017-12-04 13:30:00,44.47,44.48,44.41,44.43,586066.0,35.5396,35.5476,35.4916,35.5076,586066.0
2017-12-04 14:00:00,44.42,44.44,44.35,44.37,682257.0,35.4996,35.5156,35.4437,35.4596,682257.0
2017-12-04 14:30:00,44.37,44.37,44.29,44.3,855229.0,35.4596,35.4596,35.3957,35.4037,855229.0
2017-12-04 15:00:00,44.3,44.31,44.25,44.26,922524.0,35.4037,35.4117,35.3637,35.3717,922524.0
2017-12-04 15:30:00,44.25,44.26,44.17,44.21,4986634.0,35.3637,35.3717,35.2998,35.3318,4986634.0
2017-12-05 09:30:00,44.24,44.31,44.18,44.28,1088959.0,35.3558,35.4117,35.3078,35.3877,1088959.0
2017-12-05 10:00:00,44.28,44.37,44.24,44.35,689590.0,35.3877,35.4596,35.3558,35.4437,689590.0
2017-12-05 10:30:00,44.34,44.42,44.33,44.41,389393.0,35.4357,35.4996,35.4277,35.4916,389393.0
2017-12-05 11:00:00,44.41,44.41,44.32,44.38,363210.0,35.4916,35.4916,35.4197,35.4676,363210.0
2017-12-05 11:30:00,44.38,44.39,44.29,44.3,357740.0,35.4676,35.4756,35.3957,35.4037,357740.0
2017-12-05 12:00:00,44.3,44.35,44.26,44.34,338950.0,35.4037,35.4437,35.3717,35.4357,338950.0
2017-12-05 12:30:00,44.34,44.36,44.22,44.23,431486.0,35.4357,35.4517,35.3398,35.3478,431486.0
2017-12-05 13:00:00,44.24,44.28,44.21,44.28,782479.0,35.3558,35.3877,35.3318,35.3877,782479.0
2017-12-05 13:30:00,44.28,44.31,44.25,44.27,316753.0,35.3877,35.4117,35.3637,35.3797,316753.0
2017-12-05 14:00:00,44.26,44.29,44.17,44.18,523446.0,35.3717,35.3957,35.2998,35.3078,523446.0
2017-12-05 14:30:00,44.18,44.18,44.09,44.11,515903.0,35.3078,35.3078,35.2359,35.2519,515903.0
2017-12-05 15:00:00,44.1,44.18,44.1,44.16,892137.0,35.2439,35.3078,35.2439,35.2918,892137.0
2017-12-05 15:30:00,44.16,44.17,44.11,44.14,2367107.0,35.2918,35.2998,35.2519,35.2758,2367107.0
2017-12-06 09:30:00,43.55,43.63,43.45,43.49,2091556.0,34.8043,34.8683,34.7244,34.7564,2091556.0
2017-12-06 10:00:00,43.5,43.55,43.43,43.49,960466.0,34.7644,34.8043,34.7084,34.7564,960466.0
2017-12-06 10:30:00,43.5,43.55,43.44,43.55,784039.0,34.7644,34.8043,34.7164,34.8043,784039.0
2017-12-06 11:00:00,43.54,43.55,43.38,43.38,1364265.0,34.7963,34.8043,34.6685,34.6685,1364265.0
2017-12-06 11:30:00,43.38,43.44,43.38,43.43,715450.0,34.6685,34.7164,34.6685,34.7084,715450.0
2017-12-06 12:00:00,43.42,43.45,43.41,43.43,808831.0,34.7004,34.7244,34.6924,34.7084,808831.0
2017-12-06 12:30:00,43.43,43.47,43.42,43.47,530085.0,34.7084,34.7404,34.7004,34.7404,530085.0
2017-12-06 13:00:00,43.47,43.48,43.44,43.46,358658.0,34.7404,34.7484,34.7164,34.7324,358658.0
2017-12-06 13:30:00,43.47,43.58,43.45,43.57,612596.0,34.7404,34.8283,34.7244,34.8203,612596.0
2017-12-06 14:00:00,43.58,43.62,43.57,43.61,714808.0,34.8283,34.8603,34.8203,34.8523,714808.0
2017-12-06 14:30:00,43.6,43.63,43.59,43.61,485798.0,34.8443,34.8683,34.8363,34.8523,485798.0
2017-12-06 15:00:00,43.61,43.67,43.6,43.63,485018.0,34.8523,34.9002,34.8443,34.8683,485018.0
2017-12-06 15:30:00,43.63,43.64,43.57,43.59,1797250.0,34.8683,34.8762,34.8203,34.8363,1797250.0
2017-12-07 09:30:00,43.4,43.5,43.3,43.49,905758.0,34.6844,34.7644,34.6045,34.7564,905758.0
2017-12-07 10:00:00,43.49,43.64,43.45,43.6,1034017.0,34.7564,34.8762,34.7244,34.8443,1034017.0
2017-12-07 10:30:00,43.6,43.64,43.58,43.63,384258.0,34.8443,34.8762,34.8283,34.8683,384258.0
2017-12-07 11:00:00,43.64,43.66,43.57,43.66,680815.0,34.8762,34.8922,34.8203,34.8922,680815.0
2017-12-07 11:30:00,43.66,43.71,43.65,43.7,631612.0,34.8922,34.9322,34.8842,34.9242,631612.0
2017-12-07 12:00:00,43.69,43.72,43.66,43.71,487598.0,34.9162,34.9402,34.8922,34.9322,487598.0
2017-12-07 12:30:00,43.71,43.75,43.7,43.73,523821.0,34.9322,34.9642,34.9242,34.9482,523821.0
2017-12-07 13:00:00,43.72,43.76,43.7,43.75,468184.0,34.9402,34.9721,34.9242,34.9642,468184.0
2017-12-07 13:30:00,43.74,43.75,43.67,43.69,333208.0,34.9562,34.9642,34.9002,34.9162,333208.0
2017-12-07 14:00:00,43.69,43.69,43.6,43.61,385432.0,34.9162,34.9162,34.8443,34.8523,385432.0
2017-12-07 14:30:00,43.6,43.61,43.57,43.59,394479.0,34.8443,34.8523,34.8203,34.8363,394479.0
2017-12-07 15:00:00,43.59,43.64,43.58,43.63,461920.0,34.8363,34.8762,34.8283,34.8683,461920.0
2017-12-07 15:30:00,43.63,43.67,43.6,43.65,1835259.0,34.8683,34.9002,34.8443,34.8842,1835259.0
2017-12-08 09:30:00,44.16,44.24,44.08,44.11,744584.0,35.2918,35.3558,35.2279,35.2519,744584.0
2017-12-08 10:00:00,44.11,44.12,43.98,43.99,914792.0,35.2519,35.2599,35.148,35.156,914792.0
2017-12-08 10:30:00,43.99,44.02,43.98,44.0,354169.0,35.156,35.1799,35.148,35.164,354169.0
2017-12-08 11:00:00,44.0,44.07,43.99,44.02,565698.0,35.164,35.2199,35.156,35.1799,565698.0
2017-12-08 11:30:00,44.03,44.1,44.0,44.08,633768.0,35.1879,35.2439,35.164,35.2279,633768.0
2017-12-08 12:00:00,44.08,44.15,44.07,44.15,387214.0,35.2279,35.2838,35.2199,35.2838,387214.0
2017-12-08 12:30:00,44.15,44.15,44.09,44.1,360484.0,35.2838,35.2838,35.2359,35.2439,360484.0
2017-12-08 13:00:00,44.1,44.14,44.09,44.12,186488.0,35.2439,35.2758,35.2359,35.2599,186488.0
2017-12-08 13:30:00,44.12,44.16,44.11,44.15,410105.0,35.2599,35.2918,35.2519,35.2838,410105.0
2017-12-08 14:00:00,44.15,44.15,44.08,44.13,608126.0,35.2838,35.2838,35.2279,35.2678,608126.0
2017-12-08 14:30:00,44.13,44.14,44.09,44.12,377395.0,35.2678,35.2758,35.2359,35.2599,377395.0
2017-12-08 15:00:00,44.12,44.14,44.1,44.12,253517.0,35.2599,35.2758,35.2439,35.2599,253517.0
2017-12-08 15:30:00,44.13,44.16,44.09,44.16,1143534.0,35.2678,35.2918,35.2359,35.2918,1143534.0
2017-12-11 09:30:00,44.33,44.48,44.33,44.48,1015223.0,35.4277,35.5476,35.4277,35.5476,1015223.0
2017-12-11 10:00:00,44.49,44.5,44.43,44.43,677718.0,35.5555,35.5635,35.5076,35.5076,677718.0
2017-12-11 10:30:00,44.44,44.47,44.41,44.43,750428.0,35.5156,35.5396,35.4916,35.5076,750428.0
2017-12-11 11:00:00,44.43,44.46,44.41,44.43,529792.0,35.5076,35.5316,35.4916,35.5076,529792.0
2017-12-11 11:30:00,44.43,44.48,44.42,44.47,796150.0,35.5076,35.5476,35.4996,35.5396,796150.0
2017-12-11 12:00:00,44.47,44.5,44.43,44.45,511767.0,35.5396,35.5635,35.5076,35.5236,511767.0
2017-12-11 12:30:00,44.46,44.5,44.45,44.48,462814.0,35.5316,35.5635,35.5236,35.5476,462814.0
2017-12-11 13:00:00,44.48,44.49,44.42,44.43,527990.0,35.5476,35.5555,35.4996,35.5076,527990.0
2017-12-11 13:30:00,44.43,44.45,44.42,44.44,571213.0,35.5076,35.5236,35.4996,35.5156,571213.0
2017-12-11 14:00:00,44.44,44.44,44.41,44.43,466468.0,35.5156,35.5156,35.4916,35.5076,466468.0
2017-12-11 14:30:00,44.43,44.45,44.41,44.45,538351.0,35.5076,35.5236,35.4916,35.5236,538351.0
2017-12-11 15:00:00,44.45,44.45,44.42,44.43,679024.0,35.5236,35.5236,35.4996,35.5076,679024.0
2017-12-11 15:30:00,44.44,44.47,44.42,44.43,913720.0,35.5156,35.5396,35.4996,35.5076,913720.0
2017-12-12 09:30:00,44.0,44.01,43.92,44.01,862012.0,35.164,35.1719,35.1,35.1719,862012.0
2017-12-12 10:00:00,44.01,44.04,43.94,43.96,703374.0,35.1719,35.1959,35.116,35.132,703374.0
2017-12-12 10:30:00,43.95,43.98,43.91,43.95,649980.0,35.124,35.148,35.092,35.124,649980.0
2017-12-12 11:00:00,43.96,43.98,43.93,43.98,390945.0,35.132,35.148,35.108,35.148,390945.0
2017-12-12 11:30:00,43.98,44.0,43.94,43.97,284074.0,35.148,35.164,35.116,35.14,284074.0
2017-12-12 12:00:00,43.97,44.02,43.96,44.01,472433.0,35.14,35.1799,35.132,35.1719,472433.0
2017-12-12 12:30:00,44.01,44.01,43.92,43.96,429916.0,35.1719,35.1719,35.1,35.132,429916.0
2017-12-12 13:00:00,43.96,44.03,43.95,44.0,414991.0,35.132,35.1879,35.124,35.164,414991.0
2017-12-12 13:30:00,44.0,44.0,43.96,43.97,339340.0,35.164,35.164,35.132,35.14,339340.0
2017-12-12 14:00:00,43.97,44.01,43.96,44.01,525820.0,35.14,35.1719,35.132,35.1719,525820.0
2017-12-12 14:30:00,44.01,44.09,44.0,44.08,477598.0,35.1719,35.2359,35.164,35.2279,477598.0
2017-12-12 15:00:00,44.08,44.17,44.07,44.16,854126.0,35.2279,35.2998,35.2199,35.2918,854126.0
2017-12-12 15:30:00,44.17,44.2,44.1,44.12,1117326.0,35.2998,35.3238,35.2439,35.2599,1117326.0
2017-12-13 09:30:00,44.38,44.5,44.32,44.44,617771.0,35.4676,35.5635,35.4197,35.5156,617771.0
2017-12-13 10:00:00,44.43,44.47,44.41,44.46,1009237.0,35.5076,35.5396,35.4916,35.5316,1009237.0
2017-12-13 10:30:00,44.45,44.55,44.42,44.54,431764.0,35.5236,35.6035,35.4996,35.5955,431764.0
2017-12-13 11:00:00,44.55,44.56,44.44,44.44,612708.0,35.6035,35.6115,35.5156,35.5156,612708.0
2017-12-13 11:30:00,44.44,44.53,44.44,44.5,396815.0,35.5156,35.5875,35.5156,35.5635,396815.0
2017-12-13 12:00:00,44.49,44.51,44.44,44.48,358571.0,35.5555,35.5715,35.5156,35.5476,358571.0
2017-12-13 12:30:00,44.49,44.5,44.44,44.5,252894.0,35.5555,35.5635,35.5156,35.5635,252894.0
2017-12-13 13:00:00,44.5,44.53,44.49,44.51,305480.0,35.5635,35.5875,35.5555,35.5715,305480.0
2017-12-13 13:30:00,44.52,44.55,44.48,44.5,547217.0,35.5795,35.6035,35.5476,35.5635,547217.0
2017-12-13 14:00:00,44.51,44.75,44.49,44.55,955099.0,35.5715,35.7633,35.5555,35.6035,955099.0
2017-12-13 14:30:00,44.56,44.72,44.55,44.71,920966.0,35.6115,35.7394,35.6035,35.7314,920966.0
2017-12-13 15:00:00,44.71,44.72,44.59,44.6,692769.0,35.7314,35.7394,35.6355,35.6435,692769.0
2017-12-13 15:30:00,44.6,44.63,44.56,44.59,1564892.0,35.6435,35.6674,35.6115,35.6355,1564892.0
2017-12-14 09:30:00,44.47,44.57,44.46,44.54,853753.0,35.5396,35.6195,35.5316,35.5955,853753.0
2017-12-14 10:00:00,44.55,44.57,44.49,44.53,478547.0,35.6035,35.6195,35.5555,35.5875,478547.0
2017-12-14 10:30:00,44.52,44.62,44.51,44.6,338248.0,35.5795,35.6594,35.5715,35.6435,338248.0
2017-12-14 11:00:00,44.6,44.62,44.49,44.52,594732.0,35.6435,35.6594,35.5555,35.5795,594732.0
2017-12-14 11:30:00,44.53,44.53,44.45,44.46,333232.0,35.5875,35.5875,35.5236,35.5316,333232.0
2017-12-14 12:00:00,44.46,44.47,44.42,44.44,457685.0,35.5316,35.5396,35.4996,35.5156,457685.0
2017-12-14 12:30:00,44.44,44.48,44.42,44.44,469593.0,35.5156,35.5476,35.4996,35.5156,469593.0
2017-12-14 13:00:00,44.44,44.46,44.42,44.45,410149.0,35.5156,35.5316,35.4996,35.5236,410149.0
2017-12-14 13:30:00,44.46,44.46,44.42,44.42,499771.0,35.5316,35.5316,35.4996,35.4996,499771.0
2017-12-14 14:00:00,44.42,44.47,44.37,44.37,628134.0,35.4996,35.5396,35.4596,35.4596,628134.0
2017-12-14 14:30:00,44.37,44.41,44.35,44.4,950622.0,35.4596,35.4916,35.4437,35.4836,950622.0
2017-12-14 15:00:00,44.4,44.4,44.34,44.36,679670.0,35.4836,35.4836,35.4357,35.4517,679670.0
2017-12-14 15:30:00,44.36,44.38,44.31,44.32,1105501.0,35.4517,35.4676,35.4117,35.4197,1105501.0
2017-12-15 09:30:00,44.42,44.48,44.22,44.22,2267185.0,35.4996,35.5476,35.3398,35.3398,2267185.0
2017-12-15 10:00:00,44.22,44.39,44.21,44.36,1099763.0,35.3398,35.4756,35.3318,35.4517,1099763.0
2017-12-15 10:30:00,44.35,44.36,44.3,44.31,672396.0,35.4437,35.4517,35.4037,35.4117,672396.0
2017-12-15 11:00:00,44.32,44.42,44.31,44.41,861621.0,35.4197,35.4996,35.4117,35.4916,861621.0
2017-12-15 11:30:00,44.41,44.48,44.4,44.46,872133.0,35.4916,35.5476,35.4836,35.5316,872133.0
2017-12-15 12:00:00,44.46,44.48,44.44,44.44,515217.0,35.5316,35.5476,35.5156,35.5156,515217.0
2017-12-15 12:30:00,44.45,44.48,44.43,44.47,403894.0,35.5236,35.5476,35.5076,35.5396,403894.0
2017-12-15 13:00:00,44.46,44.47,44.43,44.45,259987.0,35.5316,35.5396,35.5076,35.5236,259987.0
2017-12-15 13:30:00,44.44,44.48,44.43,44.47,489067.0,35.5156,35.5476,35.5076,35.5396,489067.0
2017-12-15 14:00:00,44.46,44.5,44.46,44.47,711485.0,35.5316,35.5635,35.5316,35.5396,711485.0
2017-12-15 14:30:00,44.48,44.51,44.47,44.49,793258.0,35.5476,35.5715,35.5396,35.5555,793258.0
2017-12-15 15:00:00,44.49,44.52,44.48,44.51,480301.0,35.5555,35.5795,35.5476,35.5715,480301.0
2017-12-15 15:30:00,44.51,44.51,44.39,44.43,2548288.0,35.5715,35.5715,35.4756,35.5076,2548288.0
2017-12-18 09:30:00,44.76,44.86,44.75,44.85,1272941.0,35.7713,35.8512,35.7633,35.8433,1272941.0
2017-12-18 10:00:00,44.84,44.91,44.83,44.91,1520088.0,35.8353,35.8912,35.8273,35.8912,1520088.0
2017-12-18 10:30:00,44.9,44.96,44.89,44.96,857953.0,35.8832,35.9312,35.8752,35.9312,857953.0
2017-12-18 11:00:00,44.96,44.97,44.91,44.97,537033.0,35.9312,35.9392,35.8912,35.9392,537033.0
2017-12-18 11:30:00,44.97,45.03,44.95,45.01,449777.0,35.9392,35.9871,35.9232,35.9711,449777.0
2017-12-18 12:00:00,45.02,45.02,44.91,44.92,495980.0,35.9791,35.9791,35.8912,35.8992,495980.0
2017-12-18 12:30:00,44.91,44.93,44.87,44.89,466243.0,35.8912,35.9072,35.8592,35.8752,466243.0
2017-12-18 13:00:00,44.89,44.9,44.85,44.89,343888.0,35.8752,35.8832,35.8433,35.8752,343888.0
2017-12-18 13:30:00,44.88,44.89,44.83,44.85,299932.0,35.8672,35.8752,35.8273,35.8433,299932.0
2017-12-18 14:00:00,44.85,44.88,44.84,44.87,510343.0,35.8433,35.8672,35.8353,35.8592,510343.0
2017-12-18 14:30:00,44.87,44.91,44.86,44.9,709849.0,35.8592,35.8912,35.8512,35.8832,709849.0
2017-12-18 15:00:00,44.9,44.92,44.87,44.87,609156.0,35.8832,35.8992,35.8592,35.8592,609156.0
2017-12-18 15:30:00,44.88,44.9,44.84,44.89,1481490.0,35.8672,35.8832,35.8353,35.8752,1481490.0
2017-12-19 09:30:00,45.06,45.06,44.83,44.85,1107025.0,36.0111,36.0111,35.8273,35.8433,1107025.0
2017-12-19 10:00:00,44.84,44.92,44.79,44.82,633829.0,35.8353,35.8992,35.7953,35.8193,633829.0
2017-12-19 10:30:00,44.81,44.85,44.77,44.79,610641.0,35.8113,35.8433,35.7793,35.7953,610641.0
2017-12-19 11:00:00,44.79,44.83,44.75,44.8,918078.0,35.7953,35.8273,35.7633,35.8033,918078.0
2017-12-19 11:30:00,44.8,44.81,44.69,44.71,651585.0,35.8033,35.8113,35.7154,35.7314,651585.0
2017-12-19 12:00:00,44.71,44.73,44.68,44.69,828714.0,35.7314,35.7474,35.7074,35.7154,828714.0
2017-12-19 12:30:00,44.69,44.76,44.68,44.76,326891.0,35.7154,35.7713,35.7074,35.7713,326891.0
2017-12-19 13:00:00,44.76,44.79,44.73,44.77,310801.0,35.7713,35.7953,35.7474,35.7793,310801.0
2017-12-19 13:30:00,44.77,44.81,44.76,44.8,241693.0,35.7793,35.8113,35.7713,35.8033,241693.0
2017-12-19 14:00:00,44.81,44.83,44.77,44.81,382916.0,35.8113,35.8273,35.7793,35.8113,382916.0
2017-12-19 14:30:00,44.82,44.82,44.76,44.78,474678.0,35.8193,35.8193,35.7713,35.7873,474678.0
2017-12-19 15:00:00,44.77,44.79,44.71,44.77,643590.0,35.7793,35.7953,35.7314,35.7793,643590.0
2017-12-19 15:30:00,44.77,44.8,44.75,44.76,1304123.0,35.7793,35.8033,35.7633,35.7713,1304123.0
2017-12-20 09:30:00,44.97,45.0,44.87,44.95,946356.0,35.9392,35.9631,35.8592,35.9232,946356.0
2017-12-20 10:00:00,44.95,44.96,44.86,44.87,896813.0,35.9232,35.9312,35.8512,35.8592,896813.0
2017-12-20 10:30:00,44.87,44.94,44.85,44.94,1467882.0,35.8592,35.9152,35.8433,35.9152,1467882.0
2017-12-20 11:00:00,44.94,44.97,44.91,44.97,1949190.0,35.9152,35.9392,35.8912,35.9392,1949190.0
2017-12-20 11:30:00,44.97,45.01,44.96,44.98,250281.0,35.9392,35.9711,35.9312,35.9471,250281.0
2017-12-20 12:00:00,44.98,45.03,44.97,45.02,348448.0,35.9471,35.9871,35.9392,35.9791,348448.0
2017-12-20 12:30:00,45.02,45.02,44.98,45.0,756217.0,35.9791,35.9791,35.9471,35.9631,756217.0
2017-12-20 13:00:00,45.0,45.01,44.97,44.98,246321.0,35.9631,35.9711,35.9392,35.9471,246321.0
2017-12-20 13:30:00,44.98,44.99,44.92,44.93,269851.0,35.9471,35.9551,35.8992,35.9072,269851.0
2017-12-20 14:00:00,44.93,44.94,44.9,44.93,340625.0,35.9072,35.9152,35.8832,35.9072,340625.0
2017-12-20 14:30:00,44.92,44.95,44.9,44.92,470799.0,35.8992,35.9232,35.8832,35.8992,470799.0
2017-12-20 15:00:00,44.91,44.92,44.89,44.91,481159.0,35.8912,35.8992,35.8752,35.8912,481159.0
2017-12-20 15:30:00,44.91,44.92,44.82,44.84,2459820.0,35.8912,35.8992,35.8193,35.8353,2459820.0
2017-12-21 09:30:00,44.96,45.07,44.93,45.0,1038262.0,36.1003,36.1886,36.0762,36.1324,1038262.0
2017-12-21 10:00:00,45.0,45.09,44.98,45.08,720512.0,36.1324,36.2047,36.1164,36.1966,720512.0
2017-12-21 10:30:00,45.09,45.12,45.06,45.09,462476.0,36.2047,36.2288,36.1806,36.2047,462476.0
2017-12-21 11:00:00,45.09,45.15,45.06,45.12,441269.0,36.2047,36.2529,36.1806,36.2288,441269.0
2017-12-21 11:30:00,45.12,45.14,45.09,45.11,431890.0,36.2288,36.2448,36.2047,36.2207,431890.0
2017-12-21 12:00:00,45.11,45.19,45.08,45.19,458938.0,36.2207,36.285,36.1966,36.285,458938.0
2017-12-21 12:30:00,45.19,45.2,45.1,45.13,323397.0,36.285,36.293,36.2127,36.2368,323397.0
2017-12-21 13:00:00,45.13,45.16,45.12,45.16,266935.0,36.2368,36.2609,36.2288,36.2609,266935.0
2017-12-21 13:30:00,45.16,45.16,45.13,45.14,479298.0,36.2609,36.2609,36.2368,36.2448,479298.0
2017-12-21 14:00:00,45.13,45.14,45.1,45.13,340574.0,36.2368,36.2448,36.2127,36.2368,340574.0
2017-12-21 14:30:00,45.13,45.16,45.12,45.16,495913.0,36.2368,36.2609,36.2288,36.2609,495913.0
2017-12-21 15:00:00,45.16,45.16,45.1,45.14,404959.0,36.2609,36.2609,36.2127,36.2448,404959.0
2017-12-21 15:30:00,45.13,45.15,45.04,45.07,1214080.0,36.2368,36.2529,36.1645,36.1886,1214080.0
2017-12-22 09:30:00,45.19,45.29,45.11,45.29,1978600.0,36.285,36.3653,36.2207,36.3653,1978600.0
2017-12-22 10:00:00,45.29,45.3,45.2,45.21,1354995.0,36.3653,36.3733,36.293,36.301,1354995.0
2017-12-22 10:30:00,45.2,45.21,45.16,45.21,442027.0,36.293,36.301,36.2609,36.301,442027.0
2017-12-22 11:00:00,45.21,45.25,45.18,45.24,481330.0,36.301,36.3331,36.2769,36.3251,481330.0
2017-12-22 11:30:00,45.23,45.25,45.22,45.23,425557.0,36.3171,36.3331,36.3091,36.3171,425557.0
2017-12-22 12:00:00,45.23,45.27,45.21,45.25,284662.0,36.3171,36.3492,36.301,36.3331,284662.0
2017-12-22 12:30:00,45.24,45.26,45.21,45.23,206928.0,36.3251,36.3412,36.301,36.3171,206928.0
2017-12-22 13:00:00,45.23,45.24,45.21,45.24,234451.0,36.3171,36.3251,36.301,36.3251,234451.0
2017-12-22 13:30:00,45.24,45.29,45.22,45.28,418978.0,36.3251,36.3653,36.3091,36.3572,418978.0
2017-12-22 14:00:00,45.28,45.3,45.25,45.29,322561.0,36.3572,36.3733,36.3331,36.3653,322561.0
2017-12-22 14:30:00,45.29,45.33,45.29,45.33,1145227.0,36.3653,36.3974,36.3653,36.3974,1145227.0
2017-12-22 15:00:00,45.33,45.37,45.32,45.37,1151061.0,36.3974,36.4295,36.3894,36.4295,1151061.0
2017-12-22 15:30:00,45.37,45.44,45.36,45.43,2533041.0,36.4295,36.4857,36.4215,36.4777,2533041.0
2017-12-26 09:30:00,45.4,45.43,45.28,45.33,1035389.0,36.4536,36.4777,36.3572,36.3974,1035389.0
2017-12-26 10:00:00,45.33,45.38,45.3,45.37,470267.0,36.3974,36.4375,36.3733,36.4295,470267.0
2017-12-26 10:30:00,45.37,45.41,45.36,45.39,412852.0,36.4295,36.4616,36.4215,36.4456,412852.0
2017-12-26 11:00:00,45.38,45.44,45.35,45.43,418137.0,36.4375,36.4857,36.4134,36.4777,418137.0
2017-12-26 11:30:00,45.43,45.48,45.42,45.47,372335.0,36.4777,36.5178,36.4696,36.5098,372335.0
2017-12-26 12:00:00,45.47,45.47,45.41,45.41,347611.0,36.5098,36.5098,36.4616,36.4616,347611.0
2017-12-26 12:30:00,45.41,45.45,45.4,45.44,278159.0,36.4616,36.4937,36.4536,36.4857,278159.0
2017-12-26 13:00:00,45.44,45.47,45.43,45.46,197197.0,36.4857,36.5098,36.4777,36.5018,197197.0
2017-12-26 13:30:00,45.45,45.47,45.42,45.43,309690.0,36.4937,36.5098,36.4696,36.4777,309690.0
2017-12-26 14:00:00,45.43,45.45,45.41,45.43,324218.0,36.4777,36.4937,36.4616,36.4777,324218.0
2017-12-26 14:30:00,45.43,45.46,45.42,45.45,431723.0,36.4777,36.5018,36.4696,36.4937,431723.0
2017-12-26 15:00:00,45.45,45.45,45.4,45.41,294510.0,36.4937,36.4937,36.4536,36.4616,294510.0
2017-12-26 15:30:00,45.41,45.49,45.39,45.49,829542.0,36.4616,36.5259,36.4456,36.5259,829542.0
2017-12-27 09:30:00,45.46,45.48,45.38,45.46,1468375.0,36.5018,36.5178,36.4375,36.5018,1468375.0
2017-12-27 10:00:00,45.45,45.52,45.45,45.52,764551.0,36.4937,36.5499,36.4937,36.5499,764551.0
2017-12-27 10:30:00,45.51,45.52,45.44,45.45,819884.0,36.5419,36.5499,36.4857,36.4937,819884.0
2017-12-27 11:00:00,45.44,45.53,45.44,45.52,520313.0,36.4857,36.558,36.4857,36.5499,520313.0
2017-12-27 11:30:00,45.51,45.53,45.46,45.47,547032.0,36.5419,36.558,36.5018,36.5098,547032.0
2017-12-27 12:00:00,45.46,45.47,45.4,45.41,399664.0,36.5018,36.5098,36.4536,36.4616,399664.0
2017-12-27 12:30:00,45.41,45.43,45.4,45.41,433138.0,36.4616,36.4777,36.4536,36.4616,433138.0
2017-12-27 13:00:00,45.4,45.41,45.36,45.37,432753.0,36.4536,36.4616,36.4215,36.4295,432753.0
2017-12-27 13:30:00,45.36,45.4,45.36,45.4,404603.0,36.4215,36.4536,36.4215,36.4536,404603.0
2017-12-27 14:00:00,45.39,45.44,45.39,45.43,605155.0,36.4456,36.4857,36.4456,36.4777,605155.0
2017-12-27 14:30:00,45.43,45.45,45.43,45.44,481062.0,36.4777,36.4937,36.4777,36.4857,481062.0
2017-12-27 15:00:00,45.44,45.45,45.43,45.43,568368.0,36.4857,36.4937,36.4777,36.4777,568368.0
2017-12-27 15:30:00,45.43,45.48,45.43,45.47,1073403.0,36.4777,36.5178,36.4777,36.5098,1073403.0
2017-12-28 09:30:00,45.8,45.85,45.76,45.8,941515.0,36.7748,36.8149,36.7426,36.7748,941515.0
2017-12-28 10:00:00,45.8,45.81,45.78,45.79,394804.0,36.7748,36.7828,36.7587,36.7667,394804.0
2017-12-28 10:30:00,45.79,45.81,45.76,45.78,410183.0,36.7667,36.7828,36.7426,36.7587,410183.0
2017-12-28 11:00:00,45.77,45.82,45.77,45.8,249254.0,36.7507,36.7908,36.7507,36.7748,249254.0
2017-12-28 11:30:00,45.8,45.83,45.77,45.83,298352.0,36.7748,36.7989,36.7507,36.7989,298352.0
2017-12-28 12:00:00,45.83,45.84,45.82,45.84,196632.0,36.7989,36.8069,36.7908,36.8069,196632.0
2017-12-28 12:30:00,45.84,45.85,45.8,45.81,149729.0,36.8069,36.8149,36.7748,36.7828,149729.0
2017-12-28 13:00:00,45.8,45.82,45.79,45.79,197309.0,36.7748,36.7908,36.7667,36.7667,197309.0
2017-12-28 13:30:00,45.79,45.83,45.77,45.82,329862.0,36.7667,36.7989,36.7507,36.7908,329862.0
2017-12-28 14:00:00,45.82,45.83,45.71,45.73,540291.0,36.7908,36.7989,36.7025,36.7186,540291.0
2017-12-28 14:30:00,45.73,45.75,45.71,45.73,456357.0,36.7186,36.7346,36.7025,36.7186,456357.0
2017-12-28 15:00:00,45.73,45.73,45.65,45.66,1129976.0,36.7186,36.7186,36.6543,36.6624,1129976.0
2017-12-28 15:30:00,45.66,45.69,45.63,45.68,2321526.0,36.6624,36.6864,36.6383,36.6784,2321526.0
2017-12-29 09:30:00,46.1,46.14,45.97,45.99,892044.0,37.0156,37.0478,36.9113,36.9273,892044.0
2017-12-29 10:00:00,45.98,46.03,45.94,46.03,911333.0,36.9193,36.9594,36.8872,36.9594,911333.0
2017-12-29 10:30:00,46.02,46.09,46.01,46.05,464364.0,36.9514,37.0076,36.9434,36.9755,464364.0
2017-12-29 11:00:00,46.05,46.09,45.98,46.08,650932.0,36.9755,37.0076,36.9193,36.9996,650932.0
2017-12-29 11:30:00,46.08,46.13,46.05,46.13,505937.0,36.9996,37.0397,36.9755,37.0397,505937.0
2017-12-29 12:00:00,46.13,46.13,46.07,46.08,291699.0,37.0397,37.0397,36.9916,36.9996,291699.0
2017-12-29 12:30:00,46.08,46.1,46.06,46.09,302461.0,36.9996,37.0156,36.9835,37.0076,302461.0
2017-12-29 13:00:00,46.09,46.1,46.07,46.08,306781.0,37.0076,37.0156,36.9916,36.9996,306781.0
2017-12-29 13:30:00,46.08,46.09,46.04,46.07,344033.0,36.9996,37.0076,36.9675,36.9916,344033.0
2017-12-29 14:00:00,46.07,46.07,46.02,46.02,556681.0,36.9916,36.9916,36.9514,36.9514,556681.0
2017-12-29 14:30:00,46.03,46.03,45.95,45.96,919301.0,36.9594,36.9594,36.8952,36.9032,919301.0
2017-12-29 15:00:00,45.96,45.99,45.94,45.97,942326.0,36.9032,36.9273,36.8872,36.9113,942326.0
2017-12-29 15:30:00,45.96,45.99,45.88,45.91,2794765.0,36.9032,36.9273,36.839,36.8631,2794765.0
2018-01-02 09:30:00,46.53,46.64,46.52,46.57,2063937.0,37.3609,37.4492,37.3529,37.393,2063937.0
2018-01-02 10:00:00,46.57,46.59,46.54,46.57,1380199.0,37.393,37.4091,37.3689,37.393,1380199.0
2018-01-02 10:30:00,46.56,46.57,46.51,46.52,1283145.0,37.385,37.393,37.3449,37.3529,1283145.0
2018-01-02 11:00:00,46.53,46.57,46.5,46.52,997921.0,37.3609,37.393,37.3368,37.3529,997921.0
2018-01-02 11:30:00,46.52,46.52,46.45,46.45,730892.0,37.3529,37.3529,37.2967,37.2967,730892.0
2018-01-02 12:00:00,46.46,46.55,46.45,46.53,932908.0,37.3047,37.377,37.2967,37.3609,932908.0
2018-01-02 12:30:00,46.54,46.6,46.53,46.6,805717.0,37.3689,37.4171,37.3609,37.4171,805717.0
2018-01-02 13:00:00,46.59,46.65,46.59,46.64,1055381.0,37.4091,37.4573,37.4091,37.4492,1055381.0
2018-01-02 13:30:00,46.65,46.66,46.61,46.63,612775.0,37.4573,37.4653,37.4251,37.4412,612775.0
2018-01-02 14:00:00,46.62,46.64,46.59,46.61,746178.0,37.4332,37.4492,37.4091,37.4251,746178.0
2018-01-02 14:30:00,46.61,46.62,46.59,46.61,678685.0,37.4251,37.4332,37.4091,37.4251,678685.0
2018-01-02 15:00:00,46.61,46.64,46.59,46.64,1335597.0,37.4251,37.4492,37.4091,37.4492,1335597.0
2018-01-02 15:30:00,46.64,46.74,46.61,46.71,3947875.0,37.4492,37.5295,37.4251,37.5054,3947875.0
2018-01-03 09:30:00,46.96,47.06,46.95,47.03,1891452.0,37.7062,37.7865,37.6981,37.7624,1891452.0
2018-01-03 10:00:00,47.02,47.05,46.95,46.97,1840132.0,37.7544,37.7784,37.6981,37.7142,1840132.0
2018-01-03 10:30:00,46.97,47.08,46.97,47.03,1513835.0,37.7142,37.8025,37.7142,37.7624,1513835.0
2018-01-03 11:00:00,47.03,47.09,47.03,47.05,633543.0,37.7624,37.8106,37.7624,37.7784,633543.0
2018-01-03 11:30:00,47.05,47.09,47.04,47.06,793720.0,37.7784,37.8106,37.7704,37.7865,793720.0
2018-01-03 12:00:00,47.06,47.1,47.04,47.1,1205916.0,37.7865,37.8186,37.7704,37.8186,1205916.0
2018-01-03 12:30:00,47.1,47.18,47.09,47.16,1405525.0,37.8186,37.8828,37.8106,37.8668,1405525.0
2018-01-03 13:00:00,47.16,47.19,47.15,47.16,737967.0,37.8668,37.8909,37.8587,37.8668,737967.0
2018-01-03 13:30:00,47.16,47.17,47.13,47.16,774493.0,37.8668,37.8748,37.8427,37.8668,774493.0
2018-01-03 14:00:00,47.16,47.18,47.06,47.13,1190503.0,37.8668,37.8828,37.7865,37.8427,1190503.0
2018-01-03 14:30:00,47.13,47.15,47.09,47.13,1093520.0,37.8427,37.8587,37.8106,37.8427,1093520.0
2018-01-03 15:00:00,47.13,47.15,47.1,47.15,1155609.0,37.8427,37.8587,37.8186,37.8587,1155609.0
2018-01-03 15:30:00,47.15,47.2,47.12,47.15,2472297.0,37.8587,37.8989,37.8346,37.8587,2472297.0
2018-01-04 09:30:00,47.38,47.47,47.37,47.44,1374410.0,38.0434,38.1157,38.0354,38.0916,1374410.0
2018-01-04 10:00:00,47.44,47.53,47.4,47.53,739026.0,38.0916,38.1639,38.0595,38.1639,739026.0
2018-01-04 10:30:00,47.52,47.57,47.5,47.53,684624.0,38.1558,38.196,38.1398,38.1639,684624.0
2018-01-04 11:00:00,47.53,47.54,47.48,47.5,737209.0,38.1639,38.1719,38.1237,38.1398,737209.0
2018-01-04 11:30:00,47.5,47.53,47.46,47.48,812755.0,38.1398,38.1639,38.1076,38.1237,812755.0
2018-01-04 12:00:00,47.48,47.56,47.47,47.51,915743.0,38.1237,38.1879,38.1157,38.1478,915743.0
2018-01-04 12:30:00,47.51,47.56,47.5,47.54,463603.0,38.1478,38.1879,38.1398,38.1719,463603.0
2018-01-04 13:00:00,47.53,47.55,47.52,47.52,391626.0,38.1639,38.1799,38.1558,38.1558,391626.0
2018-01-04 13:30:00,47.53,47.53,47.43,47.47,463250.0,38.1639,38.1639,38.0836,38.1157,463250.0
2018-01-04 14:00:00,47.46,47.48,47.42,47.43,571575.0,38.1076,38.1237,38.0755,38.0836,571575.0
2018-01-04 14:30:00,47.42,47.51,47.41,47.49,757359.0,38.0755,38.1478,38.0675,38.1317,757359.0
2018-01-04 15:00:00,47.5,47.51,47.42,47.51,716572.0,38.1398,38.1478,38.0755,38.1478,716572.0
2018-01-04 15:30:00,47.51,47.51,47.42,47.47,3247347.0,38.1478,38.1478,38.0755,38.1157,3247347.0
2018-01-05 09:30:00,47.56,47.62,47.53,47.61,1240851.0,38.1879,38.2361,38.1639,38.2281,1240851.0
2018-01-05 10:00:00,47.61,47.74,47.61,47.69,682461.0,38.2281,38.3325,38.2281,38.2923,682461.0
2018-01-05 10:30:00,47.7,47.74,47.64,47.73,950929.0,38.3004,38.3325,38.2522,38.3244,950929.0
2018-01-05 11:00:00,47.73,47.83,47.72,47.81,722709.0,38.3244,38.4047,38.3164,38.3887,722709.0
2018-01-05 11:30:00,47.8,47.84,47.79,47.8,875762.0,38.3807,38.4128,38.3726,38.3807,875762.0
2018-01-05 12:00:00,47.8,47.83,47.8,47.82,686696.0,38.3807,38.4047,38.3807,38.3967,686696.0
2018-01-05 12:30:00,47.81,47.83,47.78,47.82,766565.0,38.3887,38.4047,38.3646,38.3967,766565.0
2018-01-05 13:00:00,47.81,47.85,47.8,47.84,356874.0,38.3887,38.4208,38.3807,38.4128,356874.0
2018-01-05 13:30:00,47.84,47.85,47.81,47.82,319593.0,38.4128,38.4208,38.3887,38.3967,319593.0
2018-01-05 14:00:00,47.82,47.83,47.78,47.83,462368.0,38.3967,38.4047,38.3646,38.4047,462368.0
2018-01-05 14:30:00,47.82,47.84,47.81,47.84,615436.0,38.3967,38.4128,38.3887,38.4128,615436.0
2018-01-05 15:00:00,47.83,47.85,47.82,47.84,907520.0,38.4047,38.4208,38.3967,38.4128,907520.0
2018-01-05 15:30:00,47.84,47.9,47.83,47.87,2102124.0,38.4128,38.4609,38.4047,38.4369,2102124.0
2018-01-08 09:30:00,47.78,47.86,47.76,47.83,1408877.0,38.3646,38.4288,38.3485,38.4047,1408877.0
2018-01-08 10:00:00,47.83,47.87,47.8,47.85,540201.0,38.4047,38.4369,38.3807,38.4208,540201.0
2018-01-08 10:30:00,47.85,47.87,47.82,47.87,602807.0,38.4208,38.4369,38.3967,38.4369,602807.0
2018-01-08 11:00:00,47.86,47.89,47.83,47.83,492528.0,38.4288,38.4529,38.4047,38.4047,492528.0
2018-01-08 11:30:00,47.84,47.88,47.82,47.83,683586.0,38.4128,38.4449,38.3967,38.4047,683586.0
2018-01-08 12:00:00,47.84,47.89,47.83,47.88,497956.0,38.4128,38.4529,38.4047,38.4449,497956.0
2018-01-08 12:30:00,47.89,47.91,47.87,47.9,392382.0,38.4529,38.469,38.4369,38.4609,392382.0
2018-01-08 13:00:00,47.91,47.96,47.9,47.95,516490.0,38.469,38.5091,38.4609,38.5011,516490.0
2018-01-08 13:30:00,47.95,47.96,47.93,47.95,415234.0,38.5011,38.5091,38.485,38.5011,415234.0
2018-01-08 14:00:00,47.95,47.96,47.93,47.94,1205917.0,38.5011,38.5091,38.485,38.4931,1205917.0
2018-01-08 14:30:00,47.93,47.94,47.91,47.93,799210.0,38.485,38.4931,38.469,38.485,799210.0
2018-01-08 15:00:00,47.93,47.93,47.89,47.91,786754.0,38.485,38.485,38.4529,38.469,786754.0
2018-01-08 15:30:00,47.91,47.96,47.87,47.88,1373267.0,38.469,38.5091,38.4369,38.4449,1373267.0
2018-01-09 09:30:00,47.88,47.91,47.64,47.64,1188094.0,38.4449,38.469,38.2522,38.2522,1188094.0
2018-01-09 10:00:00,47.64,47.75,47.63,47.75,664793.0,38.2522,38.3405,38.2441,38.3405,664793.0
2018-01-09 10:30:00,47.75,47.85,47.72,47.84,1621021.0,38.3405,38.4208,38.3164,38.4128,1621021.0
2018-01-09 11:00:00,47.84,47.87,47.8,47.81,986523.0,38.4128,38.4369,38.3807,38.3887,986523.0
2018-01-09 11:30:00,47.81,47.82,47.76,47.81,831960.0,38.3887,38.3967,38.3485,38.3887,831960.0
2018-01-09 12:00:00,47.81,47.81,47.76,47.78,670967.0,38.3887,38.3887,38.3485,38.3646,670967.0
2018-01-09 12:30:00,47.79,47.82,47.78,47.8,378824.0,38.3726,38.3967,38.3646,38.3807,378824.0
2018-01-09 13:00:00,47.8,47.85,47.8,47.84,503792.0,38.3807,38.4208,38.3807,38.4128,503792.0
2018-01-09 13:30:00,47.84,47.88,47.83,47.88,521095.0,38.4128,38.4449,38.4047,38.4449,521095.0
2018-01-09 14:00:00,47.88,47.88,47.82,47.85,430706.0,38.4449,38.4449,38.3967,38.4208,430706.0
2018-01-09 14:30:00,47.84,47.86,47.82,47.86,645548.0,38.4128,38.4288,38.3967,38.4288,645548.0
2018-01-09 15:00:00,47.86,47.88,47.83,47.83,535862.0,38.4288,38.4449,38.4047,38.4047,535862.0
2018-01-09 15:30:00,47.84,47.89,47.83,47.85,1496279.0,38.4128,38.4529,38.4047,38.4208,1496279.0
2018-01-10 09:30:00,47.62,47.62,47.47,47.54,1610578.0,38.2361,38.2361,38.1157,38.1719,1610578.0
2018-01-10 10:00:00,47.54,47.65,47.48,47.62,1025183.0,38.1719,38.2602,38.1237,38.2361,1025183.0
2018-01-10 10:30:00,47.61,47.64,47.52,47.56,1013955.0,38.2281,38.2522,38.1558,38.1879,1013955.0
2018-01-10 11:00:00,47.56,47.64,47.55,47.58,918244.0,38.1879,38.2522,38.1799,38.204,918244.0
2018-01-10 11:30:00,47.59,47.61,47.56,47.6,596593.0,38.212,38.2281,38.1879,38.2201,596593.0
2018-01-10 12:00:00,47.6,47.67,47.57,47.64,615732.0,38.2201,38.2763,38.196,38.2522,615732.0
2018-01-10 12:30:00,47.64,47.67,47.63,47.66,498434.0,38.2522,38.2763,38.2441,38.2682,498434.0
2018-01-10 13:00:00,47.66,47.73,47.65,47.72,603215.0,38.2682,38.3244,38.2602,38.3164,603215.0
2018-01-10 13:30:00,47.73,47.76,47.7,47.75,386884.0,38.3244,38.3485,38.3004,38.3405,386884.0
2018-01-10 14:00:00,47.75,47.76,47.55,47.57,1132442.0,38.3405,38.3485,38.1799,38.196,1132442.0
2018-01-10 14:30:00,47.56,47.6,47.51,47.59,692516.0,38.1879,38.2201,38.1478,38.212,692516.0
2018-01-10 15:00:00,47.59,47.64,47.57,47.61,693766.0,38.212,38.2522,38.196,38.2281,693766.0
2018-01-10 15:30:00,47.61,47.68,47.6,47.67,851045.0,38.2281,38.2843,38.2201,38.2763,851045.0
2018-01-11 09:30:00,47.63,47.69,47.6,47.68,765320.0,38.2441,38.2923,38.2201,38.2843,765320.0
2018-01-11 10:00:00,47.69,47.75,47.66,47.69,649333.0,38.2923,38.3405,38.2682,38.2923,649333.0
2018-01-11 10:30:00,47.69,47.75,47.65,47.75,621106.0,38.2923,38.3405,38.2602,38.3405,621106.0
2018-01-11 11:00:00,47.75,47.77,47.68,47.68,939038.0,38.3405,38.3566,38.2843,38.2843,939038.0
2018-01-11 11:30:00,47.68,47.73,47.68,47.71,374194.0,38.2843,38.3244,38.2843,38.3084,374194.0
2018-01-11 12:00:00,47.71,47.73,47.68,47.72,499837.0,38.3084,38.3244,38.2843,38.3164,499837.0
2018-01-11 12:30:00,47.72,47.79,47.72,47.79,621639.0,38.3164,38.3726,38.3164,38.3726,621639.0
2018-01-11 13:00:00,47.79,47.81,47.76,47.8,634845.0,38.3726,38.3887,38.3485,38.3807,634845.0
2018-01-11 13:30:00,47.8,47.83,47.79,47.82,399770.0,38.3807,38.4047,38.3726,38.3967,399770.0
2018-01-11 14:00:00,47.83,47.9,47.82,47.89,539622.0,38.4047,38.4609,38.3967,38.4529,539622.0
2018-01-11 14:30:00,47.89,47.92,47.86,47.92,480200.0,38.4529,38.477,38.4288,38.477,480200.0
2018-01-11 15:00:00,47.91,47.93,47.9,47.92,653994.0,38.469,38.485,38.4609,38.477,653994.0
2018-01-11 15:30:00,47.91,47.98,47.89,47.97,1040108.0,38.469,38.5252,38.4529,38.5172,1040108.0
2018-01-12 09:30:00,48.06,48.17,47.96,48.17,2545600.0,38.5894,38.6777,38.5091,38.6777,2545600.0
2018-01-12 10:00:00,48.17,48.24,48.14,48.23,1862219.0,38.6777,38.7339,38.6537,38.7259,1862219.0
2018-01-12 10:30:00,48.23,48.36,48.22,48.31,1364067.0,38.7259,38.8303,38.7179,38.7902,1364067.0
2018-01-12 11:00:00,48.32,48.35,48.26,48.34,1167322.0,38.7982,38.8223,38.75,38.8142,1167322.0
2018-01-12 11:30:00,48.34,48.39,48.31,48.36,787445.0,38.8142,38.8544,38.7902,38.8303,787445.0
2018-01-12 12:00:00,48.36,48.4,48.35,48.37,761376.0,38.8303,38.8624,38.8223,38.8383,761376.0
2018-01-12 12:30:00,48.37,48.39,48.35,48.39,681874.0,38.8383,38.8544,38.8223,38.8544,681874.0
2018-01-12 13:00:00,48.39,48.4,48.32,48.34,544136.0,38.8544,38.8624,38.7982,38.8142,544136.0
2018-01-12 13:30:00,48.34,48.42,48.34,48.41,726777.0,38.8142,38.8785,38.8142,38.8704,726777.0
2018-01-12 14:00:00,48.4,48.42,48.36,48.41,879661.0,38.8624,38.8785,38.8303,38.8704,879661.0
2018-01-12 14:30:00,48.41,48.44,48.38,48.43,762587.0,38.8704,38.8945,38.8464,38.8865,762587.0
2018-01-12 15:00:00,48.43,48.45,48.39,48.43,857145.0,38.8865,38.9026,38.8544,38.8865,857145.0
2018-01-12 15:30:00,48.43,48.48,48.39,48.48,1829201.0,38.8865,38.9267,38.8544,38.9267,1829201.0
2018-01-16 09:30:00,48.53,48.67,48.53,48.64,1658032.0,38.9668,39.0792,38.9668,39.0551,1658032.0
2018-01-16 10:00:00,48.63,48.66,48.56,48.63,876507.0,39.0471,39.0712,38.9909,39.0471,876507.0
2018-01-16 10:30:00,48.63,48.63,48.52,48.54,1195096.0,39.0471,39.0471,38.9588,38.9748,1195096.0
2018-01-16 11:00:00,48.54,48.56,48.46,48.53,783856.0,38.9748,38.9909,38.9106,38.9668,783856.0
2018-01-16 11:30:00,48.54,48.55,48.44,48.47,942590.0,38.9748,38.9829,38.8945,38.9186,942590.0
2018-01-16 12:00:00,48.48,48.54,48.48,48.5,405485.0,38.9267,38.9748,38.9267,38.9427,405485.0
2018-01-16 12:30:00,48.51,48.52,48.45,48.47,369028.0,38.9507,38.9588,38.9026,38.9186,369028.0
2018-01-16 13:00:00,48.47,48.49,48.42,48.47,485554.0,38.9186,38.9347,38.8785,38.9186,485554.0
2018-01-16 13:30:00,48.47,48.48,48.36,48.38,371475.0,38.9186,38.9267,38.8303,38.8464,371475.0
2018-01-16 14:00:00,48.38,48.39,48.29,48.3,746305.0,38.8464,38.8544,38.7741,38.7821,746305.0
2018-01-16 14:30:00,48.29,48.33,48.15,48.23,1145162.0,38.7741,38.8062,38.6617,38.7259,1145162.0
2018-01-16 15:00:00,48.22,48.31,48.22,48.3,909021.0,38.7179,38.7902,38.7179,38.7821,909021.0
2018-01-16 15:30:00,48.29,48.3,48.19,48.23,1403457.0,38.7741,38.7821,38.6938,38.7259,1403457.0
2018-01-17 09:30:00,48.64,48.71,48.61,48.64,2256151.0,39.0551,39.1113,39.031,39.0551,2256151.0
2018-01-17 10:00:00,48.63,48.79,48.6,48.68,2419629.0,39.0471,39.1756,39.023,39.0872,2419629.0
2018-01-17 10:30:00,48.69,48.74,48.66,48.73,1202471.0,39.0953,39.1354,39.0712,39.1274,1202471.0
2018-01-17 11:00:00,48.73,48.8,48.7,48.76,763584.0,39.1274,39.1836,39.1033,39.1515,763584.0
2018-01-17 11:30:00,48.75,48.83,48.74,48.82,470980.0,39.1434,39.2077,39.1354,39.1997,470980.0
2018-01-17 12:00:00,48.82,48.9,48.81,48.9,475577.0,39.1997,39.2639,39.1916,39.2639,475577.0
2018-01-17 12:30:00,48.9,48.97,48.88,48.96,852458.0,39.2639,39.3201,39.2478,39.3121,852458.0
2018-01-17 13:00:00,48.96,49.0,48.93,48.99,764481.0,39.3121,39.3442,39.288,39.3362,764481.0
2018-01-17 13:30:00,48.98,49.02,48.98,48.98,346019.0,39.3281,39.3602,39.3281,39.3281,346019.0
2018-01-17 14:00:00,48.98,49.02,48.97,48.99,459828.0,39.3281,39.3602,39.3201,39.3362,459828.0
2018-01-17 14:30:00,49.0,49.01,48.93,48.95,918717.0,39.3442,39.3522,39.288,39.304,918717.0
2018-01-17 15:00:00,48.94,48.98,48.9,48.93,939902.0,39.296,39.3281,39.2639,39.288,939902.0
2018-01-17 15:30:00,48.93,48.96,48.88,48.91,1842431.0,39.288,39.3121,39.2478,39.2719,1842431.0
2018-01-18 09:30:00,48.91,49.05,48.9,49.03,1678512.0,39.2719,39.3843,39.2639,39.3683,1678512.0
2018-01-18 10:00:00,49.02,49.03,48.9,48.94,664064.0,39.3602,39.3683,39.2639,39.296,664064.0
2018-01-18 10:30:00,48.94,48.97,48.89,48.94,952947.0,39.296,39.3201,39.2559,39.296,952947.0
2018-01-18 11:00:00,48.94,49.02,48.91,48.95,632924.0,39.296,39.3602,39.2719,39.304,632924.0
2018-01-18 11:30:00,48.95,48.98,48.88,48.9,428323.0,39.304,39.3281,39.2478,39.2639,428323.0
2018-01-18 12:00:00,48.9,49.0,48.89,49.0,371510.0,39.2639,39.3442,39.2559,39.3442,371510.0
2018-01-18 12:30:00,49.0,49.0,48.94,48.94,303417.0,39.3442,39.3442,39.296,39.296,303417.0
2018-01-18 13:00:00,48.94,48.96,48.89,48.91,1341698.0,39.296,39.3121,39.2559,39.2719,1341698.0
2018-01-18 13:30:00,48.91,49.0,48.91,48.98,390680.0,39.2719,39.3442,39.2719,39.3281,390680.0
2018-01-18 14:00:00,48.98,49.04,48.97,49.04,417522.0,39.3281,39.3763,39.3201,39.3763,417522.0
2018-01-18 14:30:00,49.04,49.06,49.02,49.04,458767.0,39.3763,39.3924,39.3602,39.3763,458767.0
2018-01-18 15:00:00,49.04,49.06,48.97,48.98,466296.0,39.3763,39.3924,39.3201,39.3281,466296.0
2018-01-18 15:30:00,48.98,49.01,48.94,49.0,1142318.0,39.3281,39.3522,39.296,39.3442,1142318.0
2018-01-19 09:30:00,49.29,49.33,49.2,49.23,1668414.0,39.577,39.6092,39.5048,39.5289,1668414.0
2018-01-19 10:00:00,49.23,49.28,49.16,49.28,1602272.0,39.5289,39.569,39.4727,39.569,1602272.0
2018-01-19 10:30:00,49.27,49.28,49.18,49.21,754771.0,39.561,39.569,39.4887,39.5128,754771.0
2018-01-19 11:00:00,49.21,49.28,49.15,49.27,796970.0,39.5128,39.569,39.4646,39.561,796970.0
2018-01-19 11:30:00,49.27,49.3,49.26,49.3,645479.0,39.561,39.5851,39.5529,39.5851,645479.0
2018-01-19 12:00:00,49.29,49.34,49.29,49.33,455806.0,39.577,39.6172,39.577,39.6092,455806.0
2018-01-19 12:30:00,49.34,49.37,49.31,49.35,735035.0,39.6172,39.6413,39.5931,39.6252,735035.0
2018-01-19 13:00:00,49.35,49.37,49.31,49.37,488423.0,39.6252,39.6413,39.5931,39.6413,488423.0
2018-01-19 13:30:00,49.37,49.37,49.33,49.34,710734.0,39.6413,39.6413,39.6092,39.6172,710734.0
2018-01-19 14:00:00,49.35,49.42,49.35,49.4,618751.0,39.6252,39.6814,39.6252,39.6654,618751.0
2018-01-19 14:30:00,49.41,49.46,49.4,49.41,773480.0,39.6734,39.7135,39.6654,39.6734,773480.0
2018-01-19 15:00:00,49.41,49.46,49.39,49.46,809488.0,39.6734,39.7135,39.6573,39.7135,809488.0
2018-01-19 15:30:00,49.46,49.46,49.4,49.46,1653902.0,39.7135,39.7135,39.6654,39.7135,1653902.0
2018-01-22 09:30:00,49.55,49.6,49.5,49.57,1473366.0,39.7858,39.8259,39.7457,39.8019,1473366.0
2018-01-22 10:00:00,49.57,49.65,49.54,49.63,998553.0,39.8019,39.8661,39.7778,39.85,998553.0
2018-01-22 10:30:00,49.63,49.67,49.61,49.63,1321426.0,39.85,39.8822,39.834,39.85,1321426.0
2018-01-22 11:00:00,49.63,49.71,49.62,49.71,1754900.0,39.85,39.9143,39.842,39.9143,1754900.0
2018-01-22 11:30:00,49.7,49.74,49.66,49.69,918968.0,39.9062,39.9384,39.8741,39.8982,918968.0
2018-01-22 12:00:00,49.69,49.72,49.63,49.71,588881.0,39.8982,39.9223,39.85,39.9143,588881.0
2018-01-22 12:30:00,49.71,49.76,49.7,49.72,512485.0,39.9143,39.9544,39.9062,39.9223,512485.0
2018-01-22 13:00:00,49.73,49.73,49.66,49.68,399499.0,39.9303,39.9303,39.8741,39.8902,399499.0
2018-01-22 13:30:00,49.68,49.72,49.66,49.71,636574.0,39.8902,39.9223,39.8741,39.9143,636574.0
2018-01-22 14:00:00,49.71,49.72,49.67,49.7,659309.0,39.9143,39.9223,39.8822,39.9062,659309.0
2018-01-22 14:30:00,49.7,49.76,49.69,49.73,404733.0,39.9062,39.9544,39.8982,39.9303,404733.0
2018-01-22 15:00:00,49.74,49.79,49.73,49.78,476469.0,39.9384,39.9785,39.9303,39.9705,476469.0
2018-01-22 15:30:00,49.78,49.87,49.77,49.86,2205739.0,39.9705,40.0427,39.9624,40.0347,2205739.0
2018-01-23 09:30:00,49.86,49.88,49.75,49.77,1357953.0,40.0347,40.0508,39.9464,39.9624,1357953.0
2018-01-23 10:00:00,49.77,49.9,49.75,49.88,657557.0,39.9624,40.0668,39.9464,40.0508,657557.0
2018-01-23 10:30:00,49.89,50.02,49.86,50.0,662633.0,40.0588,40.1632,40.0347,40.1471,662633.0
2018-01-23 11:00:00,50.01,50.01,49.93,49.99,786292.0,40.1552,40.1552,40.0909,40.1391,786292.0
2018-01-23 11:30:00,49.99,50.03,49.95,49.97,831761.0,40.1391,40.1712,40.107,40.123,831761.0
2018-01-23 12:00:00,49.97,49.99,49.89,49.89,377135.0,40.123,40.1391,40.0588,40.0588,377135.0
2018-01-23 12:30:00,49.9,49.92,49.87,49.9,361932.0,40.0668,40.0829,40.0427,40.0668,361932.0
2018-01-23 13:00:00,49.9,49.93,49.87,49.91,299499.0,40.0668,40.0909,40.0427,40.0749,299499.0
2018-01-23 13:30:00,49.9,50.0,49.9,49.97,505620.0,40.0668,40.1471,40.0668,40.123,505620.0
2018-01-23 14:00:00,49.96,49.97,49.88,49.92,667556.0,40.115,40.123,40.0508,40.0829,667556.0
2018-01-23 14:30:00,49.91,49.99,49.9,49.98,552621.0,40.0749,40.1391,40.0668,40.1311,552621.0
2018-01-23 15:00:00,49.99,50.01,49.93,50.0,641544.0,40.1391,40.1552,40.0909,40.1471,641544.0
2018-01-23 15:30:00,50.01,50.06,49.99,50.05,1111053.0,40.1552,40.1953,40.1391,40.1873,1111053.0
2018-01-24 09:30:00,50.34,50.45,50.34,50.44,2293821.0,40.4201,40.5084,40.4201,40.5004,2293821.0
2018-01-24 10:00:00,50.44,50.54,50.43,50.5,775502.0,40.5004,40.5807,40.4924,40.5486,775502.0
2018-01-24 10:30:00,50.5,50.55,50.46,50.48,958064.0,40.5486,40.5887,40.5165,40.5325,958064.0
2018-01-24 11:00:00,50.48,50.5,50.28,50.32,805272.0,40.5325,40.5486,40.3719,40.4041,805272.0
2018-01-24 11:30:00,50.32,50.32,50.14,50.22,1102962.0,40.4041,40.4041,40.2595,40.3238,1102962.0
2018-01-24 12:00:00,50.22,50.33,50.16,50.29,858549.0,40.3238,40.4121,40.2756,40.38,858549.0
2018-01-24 12:30:00,50.28,50.3,50.22,50.28,911215.0,40.3719,40.388,40.3238,40.3719,911215.0
2018-01-24 13:00:00,50.28,50.31,50.18,50.29,1618780.0,40.3719,40.396,40.2917,40.38,1618780.0
2018-01-24 13:30:00,50.29,50.5,50.28,50.44,1019317.0,40.38,40.5486,40.3719,40.5004,1019317.0
2018-01-24 14:00:00,50.44,50.51,50.39,50.51,1236346.0,40.5004,40.5566,40.4603,40.5566,1236346.0
2018-01-24 14:30:00,50.5,50.58,50.45,50.54,1211760.0,40.5486,40.6128,40.5084,40.5807,1211760.0
2018-01-24 15:00:00,50.54,50.55,50.48,50.52,994807.0,40.5807,40.5887,40.5325,40.5647,994807.0
2018-01-24 15:30:00,50.52,50.54,50.46,50.48,1201877.0,40.5647,40.5807,40.5165,40.5325,1201877.0
2018-01-25 09:30:00,50.43,50.47,50.18,50.23,1869935.0,40.4924,40.5245,40.2917,40.3318,1869935.0
2018-01-25 10:00:00,50.22,50.37,50.19,50.33,1804050.0,40.3238,40.4442,40.2997,40.4121,1804050.0
2018-01-25 10:30:00,50.33,50.44,50.32,50.43,695705.0,40.4121,40.5004,40.4041,40.4924,695705.0
2018-01-25 11:00:00,50.43,50.55,50.41,50.55,848456.0,40.4924,40.5887,40.4763,40.5887,848456.0
2018-01-25 11:30:00,50.54,50.63,50.54,50.62,869579.0,40.5807,40.653,40.5807,40.6449,869579.0
2018-01-25 12:00:00,50.62,50.68,50.6,50.64,452970.0,40.6449,40.6931,40.6289,40.661,452970.0
2018-01-25 12:30:00,50.65,50.71,50.64,50.67,1503293.0,40.669,40.7172,40.661,40.6851,1503293.0
2018-01-25 13:00:00,50.67,50.75,50.64,50.71,698107.0,40.6851,40.7493,40.661,40.7172,698107.0
2018-01-25 13:30:00,50.71,50.71,50.65,50.66,631203.0,40.7172,40.7172,40.669,40.6771,631203.0
2018-01-25 14:00:00,50.67,50.68,50.46,50.48,1560742.0,40.6851,40.6931,40.5165,40.5325,1560742.0
2018-01-25 14:30:00,50.48,50.5,50.3,50.37,1074579.0,40.5325,40.5486,40.388,40.4442,1074579.0
2018-01-25 15:00:00,50.37,50.44,50.32,50.41,969060.0,40.4442,40.5004,40.4041,40.4763,969060.0
2018-01-25 15:30:00,50.4,50.41,50.29,50.3,2188343.0,40.4683,40.4763,40.38,40.388,2188343.0
2018-01-26 09:30:00,50.69,50.72,50.53,50.7,1501249.0,40.7012,40.7252,40.5727,40.7092,1501249.0
2018-01-26 10:00:00,50.71,50.74,50.63,50.65,928951.0,40.7172,40.7413,40.653,40.669,928951.0
2018-01-26 10:30:00,50.66,50.78,50.65,50.72,780871.0,40.6771,40.7734,40.669,40.7252,780871.0
2018-01-26 11:00:00,50.71,50.81,50.71,50.8,714270.0,40.7172,40.7975,40.7172,40.7895,714270.0
2018-01-26 11:30:00,50.8,50.85,50.75,50.78,991048.0,40.7895,40.8296,40.7493,40.7734,991048.0
2018-01-26 12:00:00,50.78,50.81,50.76,50.8,485602.0,40.7734,40.7975,40.7574,40.7895,485602.0
2018-01-26 12:30:00,50.79,50.85,50.78,50.82,360806.0,40.7814,40.8296,40.7734,40.8055,360806.0
2018-01-26 13:00:00,50.82,50.87,50.81,50.84,697430.0,40.8055,40.8457,40.7975,40.8216,697430.0
2018-01-26 13:30:00,50.84,50.89,50.82,50.89,459953.0,40.8216,40.8617,40.8055,40.8617,459953.0
2018-01-26 14:00:00,50.89,50.93,50.85,50.86,816452.0,40.8617,40.8939,40.8296,40.8377,816452.0
2018-01-26 14:30:00,50.87,50.9,50.83,50.89,644831.0,40.8457,40.8698,40.8136,40.8617,644831.0
2018-01-26 15:00:00,50.9,50.93,50.87,50.89,643156.0,40.8698,40.8939,40.8457,40.8617,643156.0
2018-01-26 15:30:00,50.9,50.99,50.89,50.98,1281489.0,40.8698,40.942,40.8617,40.934,1281489.0
2018-01-29 09:30:00,50.28,50.35,50.16,50.28,2348673.0,40.3719,40.4282,40.2756,40.3719,2348673.0
2018-01-29 10:00:00,50.28,50.34,50.2,50.32,1211625.0,40.3719,40.4201,40.3077,40.4041,1211625.0
2018-01-29 10:30:00,50.32,50.35,50.15,50.25,1288804.0,40.4041,40.4282,40.2676,40.3479,1288804.0
2018-01-29 11:00:00,50.24,50.28,50.14,50.28,1483549.0,40.3398,40.3719,40.2595,40.3719,1483549.0
2018-01-29 11:30:00,50.28,50.32,50.26,50.28,960231.0,40.3719,40.4041,40.3559,40.3719,960231.0
2018-01-29 12:00:00,50.28,50.32,50.23,50.29,1120869.0,40.3719,40.4041,40.3318,40.38,1120869.0
2018-01-29 12:30:00,50.3,50.31,50.24,50.29,628498.0,40.388,40.396,40.3398,40.38,628498.0
2018-01-29 13:00:00,50.3,50.3,50.23,50.27,546170.0,40.388,40.388,40.3318,40.3639,546170.0
2018-01-29 13:30:00,50.28,50.28,50.22,50.24,830477.0,40.3719,40.3719,40.3238,40.3398,830477.0
2018-01-29 14:00:00,50.24,50.3,50.23,50.27,954654.0,40.3398,40.388,40.3318,40.3639,954654.0
2018-01-29 14:30:00,50.27,50.3,50.23,50.29,1252979.0,40.3639,40.388,40.3318,40.38,1252979.0
2018-01-29 15:00:00,50.29,50.31,50.23,50.23,881486.0,40.38,40.396,40.3318,40.3318,881486.0
2018-01-29 15:30:00,50.23,50.24,50.11,50.18,2600740.0,40.3318,40.3398,40.2354,40.2917,2600740.0
2018-01-30 09:30:00,49.76,49.77,49.53,49.53,2320740.0,39.9544,39.9624,39.7697,39.7697,2320740.0
2018-01-30 10:00:00,49.53,49.55,49.38,49.5,2052139.0,39.7697,39.7858,39.6493,39.7457,2052139.0
2018-01-30 10:30:00,49.5,49.58,49.44,49.54,1155556.0,39.7457,39.8099,39.6975,39.7778,1155556.0
2018-01-30 11:00:00,49.55,49.61,49.49,49.52,843445.0,39.7858,39.834,39.7376,39.7617,843445.0
2018-01-30 11:30:00,49.52,49.61,49.49,49.53,852238.0,39.7617,39.834,39.7376,39.7697,852238.0
2018-01-30 12:00:00,49.53,49.64,49.51,49.55,670477.0,39.7697,39.8581,39.7537,39.7858,670477.0
2018-01-30 12:30:00,49.55,49.57,49.48,49.51,687116.0,39.7858,39.8019,39.7296,39.7537,687116.0
2018-01-30 13:00:00,49.52,49.53,49.43,49.51,953519.0,39.7617,39.7697,39.6894,39.7537,953519.0
2018-01-30 13:30:00,49.51,49.62,49.48,49.6,868724.0,39.7537,39.842,39.7296,39.8259,868724.0
2018-01-30 14:00:00,49.61,49.64,49.58,49.61,982258.0,39.834,39.8581,39.8099,39.834,982258.0
2018-01-30 14:30:00,49.61,49.61,49.54,49.57,809927.0,39.834,39.834,39.7778,39.8019,809927.0
2018-01-30 15:00:00,49.57,49.66,49.56,49.63,1012309.0,39.8019,39.8741,39.7938,39.85,1012309.0
2018-01-30 15:30:00,49.63,49.66,49.53,49.53,3973727.0,39.85,39.8741,39.7697,39.7697,3973727.0
2018-01-31 09:30:00,50.18,50.24,50.13,50.15,1471385.0,40.2917,40.3398,40.2515,40.2676,1471385.0
2018-01-31 10:00:00,50.14,50.18,50.08,50.1,1506882.0,40.2595,40.2917,40.2114,40.2274,1506882.0
2018-01-31 10:30:00,50.1,50.15,49.94,49.99,1110576.0,40.2274,40.2676,40.0989,40.1391,1110576.0
2018-01-31 11:00:00,49.98,49.99,49.86,49.87,1106638.0,40.1311,40.1391,40.0347,40.0427,1106638.0
2018-01-31 11:30:00,49.87,49.94,49.83,49.88,834412.0,40.0427,40.0989,40.0106,40.0508,834412.0
2018-01-31 12:00:00,49.88,49.92,49.85,49.89,1067193.0,40.0508,40.0829,40.0267,40.0588,1067193.0
2018-01-31 12:30:00,49.89,49.92,49.78,49.81,750288.0,40.0588,40.0829,39.9705,39.9946,750288.0
2018-01-31 13:00:00,49.82,49.91,49.8,49.9,576456.0,40.0026,40.0749,39.9865,40.0668,576456.0
2018-01-31 13:30:00,49.9,49.94,49.85,49.9,561294.0,40.0668,40.0989,40.0267,40.0668,561294.0
2018-01-31 14:00:00,49.9,50.13,49.61,49.74,1705622.0,40.0668,40.2515,39.834,39.9384,1705622.0
2018-01-31 14:30:00,49.73,49.78,49.63,49.77,1672754.0,39.9303,39.9705,39.85,39.9624,1672754.0
2018-01-31 15:00:00,49.76,49.83,49.72,49.82,1583408.0,39.9544,40.0106,39.9223,40.0026,1583408.0
2018-01-31 15:30:00,49.81,49.99,49.78,49.9,5620563.0,39.9946,40.1391,39.9705,40.0668,5620563.0
2018-02-01 09:30:00,49.56,49.7,49.44,49.66,3250315.0,39.7938,39.9062,39.6975,39.8741,3250315.0
2018-02-01 10:00:00,49.66,49.73,49.57,49.62,6554253.0,39.8741,39.9303,39.8019,39.842,6554253.0
2018-02-01 10:30:00,49.61,49.7,49.56,49.59,3434203.0,39.834,39.9062,39.7938,39.8179,3434203.0
2018-02-01 11:00:00,49.59,49.63,49.43,49.44,1866556.0,39.8179,39.85,39.6894,39.6975,1866556.0
2018-02-01 11:30:00,49.44,49.72,49.43,49.71,3637077.0,39.6975,39.9223,39.6894,39.9143,3637077.0
2018-02-01 12:00:00,49.71,49.75,49.66,49.68,584869.0,39.9143,39.9464,39.8741,39.8902,584869.0
2018-02-01 12:30:00,49.69,49.72,49.62,49.63,387673.0,39.8982,39.9223,39.842,39.85,387673.0
2018-02-01 13:00:00,49.64,49.72,49.63,49.68,560469.0,39.8581,39.9223,39.85,39.8902,560469.0
2018-02-01 13:30:00,49.68,49.69,49.52,49.53,797030.0,39.8902,39.8982,39.7617,39.7697,797030.0
2018-02-01 14:00:00,49.53,49.54,49.31,49.46,1611565.0,39.7697,39.7778,39.5931,39.7135,1611565.0
2018-02-01 14:30:00,49.46,49.51,49.43,49.49,641026.0,39.7135,39.7537,39.6894,39.7376,641026.0
2018-02-01 15:00:00,49.49,49.52,49.39,49.4,706722.0,39.7376,39.7617,39.6573,39.6654,706722.0
2018-02-01 15:30:00,49.39,49.46,49.32,49.37,3589163.0,39.6573,39.7135,39.6011,39.6413,3589163.0
2018-02-02 09:30:00,48.92,48.99,48.63,48.66,2391850.0,39.2799,39.3362,39.0471,39.0712,2391850.0
2018-02-02 10:00:00,48.65,48.66,48.45,48.65,3138704.0,39.0632,39.0712,38.9026,39.0632,3138704.0
2018-02-02 10:30:00,48.65,48.77,48.57,48.76,2095183.0,39.0632,39.1595,38.9989,39.1515,2095183.0
2018-02-02 11:00:00,48.76,48.87,48.67,48.69,2072802.0,39.1515,39.2398,39.0792,39.0953,2072802.0
2018-02-02 11:30:00,48.69,48.78,48.61,48.62,861165.0,39.0953,39.1675,39.031,39.0391,861165.0
2018-02-02 12:00:00,48.62,48.86,48.6,48.85,800383.0,39.0391,39.2318,39.023,39.2237,800383.0
2018-02-02 12:30:00,48.85,48.85,48.75,48.75,815788.0,39.2237,39.2237,39.1434,39.1434,815788.0
2018-02-02 13:00:00,48.75,48.83,48.68,48.72,701338.0,39.1434,39.2077,39.0872,39.1194,701338.0
2018-02-02 13:30:00,48.73,48.77,48.64,48.66,471458.0,39.1274,39.1595,39.0551,39.0712,471458.0
2018-02-02 14:00:00,48.66,48.68,48.46,48.48,860163.0,39.0712,39.0872,38.9106,38.9267,860163.0
2018-02-02 14:30:00,48.48,48.64,48.39,48.41,2250934.0,38.9267,39.0551,38.8544,38.8704,2250934.0
2018-02-02 15:00:00,48.41,48.5,48.31,48.4,2228177.0,38.8704,38.9427,38.7902,38.8624,2228177.0
2018-02-02 15:30:00,48.4,48.45,48.21,48.26,3009249.0,38.8624,38.9026,38.7099,38.75,3009249.0
2018-02-05 09:30:00,48.21,48.29,48.03,48.17,2549890.0,38.7099,38.7741,38.5653,38.6777,2549890.0
2018-02-05 10:00:00,48.17,48.64,48.08,48.59,3252060.0,38.6777,39.0551,38.6055,39.015,3252060.0
2018-02-05 10:30:00,48.59,48.6,48.42,48.49,2144913.0,39.015,39.023,38.8785,38.9347,2144913.0
2018-02-05 11:00:00,48.49,48.56,48.32,48.35,1508870.0,38.9347,38.9909,38.7982,38.8223,1508870.0
2018-02-05 11:30:00,48.35,48.39,48.27,48.38,771049.0,38.8223,38.8544,38.758,38.8464,771049.0
2018-02-05 12:00:00,48.38,48.4,48.15,48.19,1020272.0,38.8464,38.8624,38.6617,38.6938,1020272.0
2018-02-05 12:30:00,48.19,48.3,48.13,48.2,630534.0,38.6938,38.7821,38.6456,38.7018,630534.0
2018-02-05 13:00:00,48.19,48.19,47.91,47.96,1282008.0,38.6938,38.6938,38.469,38.5091,1282008.0
2018-02-05 13:30:00,47.97,48.13,47.89,48.11,949518.0,38.5172,38.6456,38.4529,38.6296,949518.0
2018-02-05 14:00:00,48.12,48.14,47.8,47.83,1175314.0,38.6376,38.6537,38.3807,38.4047,1175314.0
2018-02-05 14:30:00,47.82,47.83,47.44,47.46,2596050.0,38.3967,38.4047,38.0916,38.1076,2596050.0
2018-02-05 15:00:00,47.47,47.5,46.64,47.46,5937223.0,38.1157,38.1398,37.4492,38.1076,5937223.0
2018-02-05 15:30:00,47.46,47.49,46.68,46.7,5802328.0,38.1076,38.1317,37.4814,37.4974,5802328.0
2018-02-06 09:30:00,46.49,47.54,46.26,47.3,7484518.0,37.3288,38.1719,37.1441,37.9792,7484518.0
2018-02-06 10:00:00,47.31,47.57,46.94,47.08,9958270.0,37.9872,38.196,37.6901,37.8025,9958270.0
2018-02-06 10:30:00,47.08,47.32,46.86,47.17,6755250.0,37.8025,37.9952,37.6259,37.8748,6755250.0
2018-02-06 11:00:00,47.18,47.24,46.98,47.14,4621640.0,37.8828,37.931,37.7222,37.8507,4621640.0
2018-02-06 11:30:00,47.14,47.32,47.01,47.25,2731171.0,37.8507,37.9952,37.7463,37.939,2731171.0
2018-02-06 12:00:00,47.25,47.73,47.25,47.71,1459552.0,37.939,38.3244,37.939,38.3084,1459552.0
2018-02-06 12:30:00,47.7,47.87,47.62,47.72,2620433.0,38.3004,38.4369,38.2361,38.3164,2620433.0
2018-02-06 13:00:00,47.73,47.75,47.45,47.72,2058110.0,38.3244,38.3405,38.0996,38.3164,2058110.0
2018-02-06 13:30:00,47.7,47.71,47.48,47.53,1531545.0,38.3004,38.3084,38.1237,38.1639,1531545.0
2018-02-06 14:00:00,47.52,47.67,47.47,47.58,1563543.0,38.1558,38.2763,38.1157,38.204,1563543.0
2018-02-06 14:30:00,47.59,48.16,47.56,48.13,2343992.0,38.212,38.6697,38.1879,38.6456,2343992.0
2018-02-06 15:00:00,48.12,48.29,47.89,48.12,3913079.0,38.6376,38.7741,38.4529,38.6376,3913079.0
2018-02-06 15:30:00,48.12,48.35,47.8,47.89,5541398.0,38.6376,38.8223,38.3807,38.4529,5541398.0
2018-02-07 09:30:00,47.24,47.54,47.18,47.46,3968970.0,37.931,38.1719,37.8828,38.1076,3968970.0
2018-02-07 10:00:00,47.46,47.65,47.4,47.51,1514274.0,38.1076,38.2602,38.0595,38.1478,1514274.0
2018-02-07 10:30:00,47.51,47.53,47.4,47.45,2149231.0,38.1478,38.1639,38.0595,38.0996,2149231.0
2018-02-07 11:00:00,47.46,47.68,47.44,47.57,1788688.0,38.1076,38.2843,38.0916,38.196,1788688.0
2018-02-07 11:30:00,47.57,47.58,47.43,47.51,1178501.0,38.196,38.204,38.0836,38.1478,1178501.0
2018-02-07 12:00:00,47.51,47.53,47.44,47.5,832244.0,38.1478,38.1639,38.0916,38.1398,832244.0
2018-02-07 12:30:00,47.5,47.51,47.04,47.05,1319107.0,38.1398,38.1478,37.7704,37.7784,1319107.0
2018-02-07 13:00:00,47.06,47.14,46.82,46.92,2330040.0,37.7865,37.8507,37.5938,37.6741,2330040.0
2018-02-07 13:30:00,46.92,47.15,46.87,46.95,1636153.0,37.6741,37.8587,37.6339,37.6981,1636153.0
2018-02-07 14:00:00,46.95,47.02,46.77,46.99,1032616.0,37.6981,37.7544,37.5536,37.7303,1032616.0
2018-02-07 14:30:00,47.0,47.02,46.72,46.82,1024538.0,37.7383,37.7544,37.5135,37.5938,1024538.0
2018-02-07 15:00:00,46.83,46.98,46.8,46.93,926102.0,37.6018,37.7222,37.5777,37.6821,926102.0
2018-02-07 15:30:00,46.93,46.95,46.5,46.51,3561678.0,37.6821,37.6981,37.3368,37.3449,3561678.0
2018-02-08 09:30:00,46.85,46.91,46.44,46.48,4117833.0,37.6179,37.666,37.2886,37.3208,4117833.0
2018-02-08 10:00:00,46.48,46.55,46.35,46.37,2996364.0,37.3208,37.377,37.2164,37.2324,2996364.0
2018-02-08 10:30:00,46.37,46.39,46.03,46.1,1418121.0,37.2324,37.2485,36.9594,37.0156,1418121.0
2018-02-08 11:00:00,46.1,46.22,45.77,45.77,2298591.0,37.0156,37.112,36.7507,36.7507,2298591.0
2018-02-08 11:30:00,45.78,46.05,45.76,45.84,1739757.0,36.7587,36.9755,36.7426,36.8069,1739757.0
2018-02-08 12:00:00,45.84,45.92,45.55,45.6,1246447.0,36.8069,36.8711,36.574,36.6142,1246447.0
2018-02-08 12:30:00,45.61,45.77,45.36,45.48,2112460.0,36.6222,36.7507,36.4215,36.5178,2112460.0
2018-02-08 13:00:00,45.48,45.72,45.37,45.51,1993861.0,36.5178,36.7105,36.4295,36.5419,1993861.0
2018-02-08 13:30:00,45.5,45.92,45.49,45.83,2004674.0,36.5339,36.8711,36.5259,36.7989,2004674.0
2018-02-08 14:00:00,45.83,45.91,45.65,45.71,1531071.0,36.7989,36.8631,36.6543,36.7025,1531071.0
2018-02-08 14:30:00,45.71,45.71,45.41,45.47,1267469.0,36.7025,36.7025,36.4616,36.5098,1267469.0
2018-02-08 15:00:00,45.48,45.57,45.31,45.51,2577809.0,36.5178,36.5901,36.3813,36.5419,2577809.0
2018-02-08 15:30:00,45.5,45.55,44.94,44.95,4447518.0,36.5339,36.574,36.0842,36.0923,4447518.0
2018-02-09 09:30:00,45.56,45.88,45.38,45.84,3430497.0,36.5821,36.839,36.4375,36.8069,3430497.0
2018-02-09 10:00:00,45.83,45.88,45.51,45.63,2677600.0,36.7989,36.839,36.5419,36.6383,2677600.0
2018-02-09 10:30:00,45.62,45.66,45.07,45.27,2732327.0,36.6302,36.6624,36.1886,36.3492,2732327.0
2018-02-09 11:00:00,45.28,45.41,45.05,45.16,1883148.0,36.3572,36.4616,36.1726,36.2609,1883148.0
2018-02-09 11:30:00,45.16,45.33,44.98,44.99,1388802.0,36.2609,36.3974,36.1164,36.1244,1388802.0
2018-02-09 12:00:00,44.99,45.04,44.66,44.67,2058245.0,36.1244,36.1645,35.8594,35.8674,2058245.0
2018-02-09 12:30:00,44.68,44.83,44.41,44.79,2036263.0,35.8755,35.9959,35.6587,35.9638,2036263.0
2018-02-09 13:00:00,44.79,44.79,44.44,44.5,2097029.0,35.9638,35.9638,35.6828,35.7309,2097029.0
2018-02-09 13:30:00,44.5,45.02,44.34,44.89,1993726.0,35.7309,36.1485,35.6025,36.0441,1993726.0
2018-02-09 14:00:00,44.89,45.55,44.88,45.19,2725929.0,36.0441,36.574,36.0361,36.285,2725929.0
2018-02-09 14:30:00,45.19,45.43,45.05,45.28,3156713.0,36.285,36.4777,36.1726,36.3572,3156713.0
2018-02-09 15:00:00,45.27,45.57,45.06,45.51,3280827.0,36.3492,36.5901,36.1806,36.5419,3280827.0
2018-02-09 15:30:00,45.52,45.98,45.47,45.66,4367091.0,36.5499,36.9193,36.5098,36.6624,4367091.0
2018-02-12 09:30:00,46.19,46.49,46.12,46.18,3175741.0,37.0879,37.3288,37.0317,37.0799,3175741.0
2018-02-12 10:00:00,46.18,46.27,45.81,45.95,3537604.0,37.0799,37.1521,36.7828,36.8952,3537604.0
2018-02-12 10:30:00,45.96,46.13,45.9,46.08,2317533.0,36.9032,37.0397,36.8551,36.9996,2317533.0
2018-02-12 11:00:00,46.08,46.16,45.93,46.06,1778146.0,36.9996,37.0638,36.8791,36.9835,1778146.0
2018-02-12 11:30:00,46.06,46.19,45.97,46.19,1348745.0,36.9835,37.0879,36.9113,37.0879,1348745.0
2018-02-12 12:00:00,46.2,46.37,46.12,46.33,1069040.0,37.0959,37.2324,37.0317,37.2003,1069040.0
2018-02-12 12:30:00,46.31,46.4,46.26,46.38,701750.0,37.1843,37.2565,37.1441,37.2405,701750.0
2018-02-12 13:00:00,46.38,46.42,46.32,46.42,573510.0,37.2405,37.2726,37.1923,37.2726,573510.0
2018-02-12 13:30:00,46.43,46.57,46.41,46.56,527001.0,37.2806,37.393,37.2646,37.385,527001.0
2018-02-12 14:00:00,46.55,46.57,46.39,46.5,774100.0,37.377,37.393,37.2485,37.3368,774100.0
2018-02-12 14:30:00,46.5,46.59,46.36,46.4,728976.0,37.3368,37.4091,37.2244,37.2565,728976.0
2018-02-12 15:00:00,46.4,46.6,46.39,46.48,1294960.0,37.2565,37.4171,37.2485,37.3208,1294960.0
2018-02-12 15:30:00,46.49,46.53,46.2,46.29,2660896.0,37.3288,37.3609,37.0959,37.1682,2660896.0
2018-02-13 09:30:00,46.37,46.51,46.27,46.48,2871054.0,37.2324,37.3449,37.1521,37.3208,2871054.0
2018-02-13 10:00:00,46.47,46.63,46.41,46.55,1520426.0,37.3127,37.4412,37.2646,37.377,1520426.0
2018-02-13 10:30:00,46.55,46.64,46.44,46.58,1801278.0,37.377,37.4492,37.2886,37.4011,1801278.0
2018-02-13 11:00:00,46.57,46.58,46.43,46.46,900530.0,37.393,37.4011,37.2806,37.3047,900530.0
2018-02-13 11:30:00,46.46,46.59,46.44,46.55,667973.0,37.3047,37.4091,37.2886,37.377,667973.0
2018-02-13 12:00:00,46.54,46.57,46.45,46.45,395549.0,37.3689,37.393,37.2967,37.2967,395549.0
2018-02-13 12:30:00,46.45,46.51,46.4,46.43,360108.0,37.2967,37.3449,37.2565,37.2806,360108.0
2018-02-13 13:00:00,46.42,46.61,46.42,46.54,598903.0,37.2726,37.4251,37.2726,37.3689,598903.0
2018-02-13 13:30:00,46.54,46.6,46.5,46.52,427064.0,37.3689,37.4171,37.3368,37.3529,427064.0
2018-02-13 14:00:00,46.52,46.67,46.52,46.61,883719.0,37.3529,37.4733,37.3529,37.4251,883719.0
2018-02-13 14:30:00,46.61,46.67,46.53,46.67,503505.0,37.4251,37.4733,37.3609,37.4733,503505.0
2018-02-13 15:00:00,46.66,46.68,46.59,46.65,667874.0,37.4653,37.4814,37.4091,37.4573,667874.0
2018-02-13 15:30:00,46.65,46.75,46.63,46.65,1396345.0,37.4573,37.5376,37.4412,37.4573,1396345.0
2018-02-14 09:30:00,46.46,46.82,46.44,46.64,3322993.0,37.3047,37.5938,37.2886,37.4492,3322993.0
2018-02-14 10:00:00,46.64,47.09,46.58,46.97,1351025.0,37.4492,37.8106,37.4011,37.7142,1351025.0
2018-02-14 10:30:00,46.97,47.11,46.87,47.06,1698228.0,37.7142,37.8266,37.6339,37.7865,1698228.0
2018-02-14 11:00:00,47.05,47.17,46.96,47.17,1016699.0,37.7784,37.8748,37.7062,37.8748,1016699.0
2018-02-14 11:30:00,47.18,47.26,47.0,47.04,842660.0,37.8828,37.9471,37.7383,37.7704,842660.0
2018-02-14 12:00:00,47.05,47.2,47.03,47.18,429413.0,37.7784,37.8989,37.7624,37.8828,429413.0
2018-02-14 12:30:00,47.17,47.41,47.16,47.39,646993.0,37.8748,38.0675,37.8668,38.0514,646993.0
2018-02-14 13:00:00,47.39,47.57,47.38,47.48,666232.0,38.0514,38.196,38.0434,38.1237,666232.0
2018-02-14 13:30:00,47.49,47.59,47.48,47.55,587073.0,38.1317,38.212,38.1237,38.1799,587073.0
2018-02-14 14:00:00,47.56,47.67,47.49,47.5,757240.0,38.1879,38.2763,38.1317,38.1398,757240.0
2018-02-14 14:30:00,47.5,47.65,47.48,47.6,717775.0,38.1398,38.2602,38.1237,38.2201,717775.0
2018-02-14 15:00:00,47.6,47.69,47.56,47.58,1161128.0,38.2201,38.2923,38.1879,38.204,1161128.0
2018-02-14 15:30:00,47.57,47.65,47.49,47.6,1737847.0,38.196,38.2602,38.1317,38.2201,1737847.0
2018-02-15 09:30:00,48.41,48.6,48.12,48.59,2214316.0,38.8704,39.023,38.6376,39.015,2214316.0
2018-02-15 10:00:00,48.59,48.61,48.19,48.42,2319938.0,39.015,39.031,38.6938,38.8785,2319938.0
2018-02-15 10:30:00,48.42,48.44,47.9,47.91,1538971.0,38.8785,38.8945,38.4609,38.469,1538971.0
2018-02-15 11:00:00,47.91,48.21,47.81,48.21,1151460.0,38.469,38.7099,38.3887,38.7099,1151460.0
2018-02-15 11:30:00,48.21,48.34,48.09,48.24,763520.0,38.7099,38.8142,38.6135,38.7339,763520.0
2018-02-15 12:00:00,48.25,48.3,48.04,48.07,609634.0,38.742,38.7821,38.5734,38.5974,609634.0
2018-02-15 12:30:00,48.07,48.25,48.07,48.22,590382.0,38.5974,38.742,38.5974,38.7179,590382.0
2018-02-15 13:00:00,48.22,48.37,48.21,48.25,541880.0,38.7179,38.8383,38.7099,38.742,541880.0
2018-02-15 13:30:00,48.24,48.33,48.19,48.28,598256.0,38.7339,38.8062,38.6938,38.7661,598256.0
2018-02-15 14:00:00,48.26,48.41,48.26,48.35,1765093.0,38.75,38.8704,38.75,38.8223,1765093.0
2018-02-15 14:30:00,48.36,48.38,48.22,48.24,795791.0,38.8303,38.8464,38.7179,38.7339,795791.0
2018-02-15 15:00:00,48.25,48.33,48.24,48.29,818484.0,38.742,38.8062,38.7339,38.7741,818484.0
2018-02-15 15:30:00,48.29,48.5,48.22,48.5,2259132.0,38.7741,38.9427,38.7179,38.9427,2259132.0
2018-02-16 09:30:00,48.06,48.36,48.06,48.22,1615035.0,38.5894,38.8303,38.5894,38.7179,1615035.0
2018-02-16 10:00:00,48.22,48.4,48.12,48.38,1421687.0,38.7179,38.8624,38.6376,38.8464,1421687.0
2018-02-16 10:30:00,48.38,48.5,48.36,48.4,1231426.0,38.8464,38.9427,38.8303,38.8624,1231426.0
2018-02-16 11:00:00,48.41,48.63,48.4,48.55,2615044.0,38.8704,39.0471,38.8624,38.9829,2615044.0
2018-02-16 11:30:00,48.55,48.63,48.53,48.58,2667820.0,38.9829,39.0471,38.9668,39.0069,2667820.0
2018-02-16 12:00:00,48.59,48.63,48.51,48.63,683099.0,39.015,39.0471,38.9507,39.0471,683099.0
2018-02-16 12:30:00,48.62,48.73,48.48,48.54,1132556.0,39.0391,39.1274,38.9267,38.9748,1132556.0
2018-02-16 13:00:00,48.55,48.59,48.27,48.35,785321.0,38.9829,39.015,38.758,38.8223,785321.0
2018-02-16 13:30:00,48.35,48.47,48.24,48.29,759650.0,38.8223,38.9186,38.7339,38.7741,759650.0
2018-02-16 14:00:00,48.3,48.38,48.15,48.29,862343.0,38.7821,38.8464,38.6617,38.7741,862343.0
2018-02-16 14:30:00,48.29,48.4,48.22,48.4,576590.0,38.7741,38.8624,38.7179,38.8624,576590.0
2018-02-16 15:00:00,48.4,48.43,48.32,48.37,540114.0,38.8624,38.8865,38.7982,38.8383,540114.0
2018-02-16 15:30:00,48.36,48.42,48.28,48.3,1349250.0,38.8303,38.8785,38.7661,38.7821,1349250.0
2018-02-20 09:30:00,47.69,47.82,47.58,47.65,3084547.0,38.2923,38.3967,38.204,38.2602,3084547.0
2018-02-20 10:00:00,47.66,47.83,47.6,47.71,1465047.0,38.2682,38.4047,38.2201,38.3084,1465047.0
2018-02-20 10:30:00,47.7,47.72,47.55,47.58,1406387.0,38.3004,38.3164,38.1799,38.204,1406387.0
2018-02-20 11:00:00,47.59,47.84,47.56,47.83,1277429.0,38.212,38.4128,38.1879,38.4047,1277429.0
2018-02-20 11:30:00,47.84,47.94,47.8,47.94,895157.0,38.4128,38.4931,38.3807,38.4931,895157.0
2018-02-20 12:00:00,47.94,47.98,47.91,47.96,462450.0,38.4931,38.5252,38.469,38.5091,462450.0
2018-02-20 12:30:00,47.96,47.99,47.88,47.91,468169.0,38.5091,38.5332,38.4449,38.469,468169.0
2018-02-20 13:00:00,47.92,47.92,47.79,47.82,859627.0,38.477,38.477,38.3726,38.3967,859627.0
2018-02-20 13:30:00,47.82,47.98,47.8,47.98,747367.0,38.3967,38.5252,38.3807,38.5252,747367.0
2018-02-20 14:00:00,47.98,48.0,47.86,47.9,591681.0,38.5252,38.5412,38.4288,38.4609,591681.0
2018-02-20 14:30:00,47.91,47.99,47.84,47.85,566848.0,38.469,38.5332,38.4128,38.4208,566848.0
2018-02-20 15:00:00,47.86,47.9,47.63,47.7,2175225.0,38.4288,38.4609,38.2441,38.3004,2175225.0
2018-02-20 15:30:00,47.7,47.88,47.7,47.86,1553873.0,38.3004,38.4449,38.3004,38.4288,1553873.0
2018-02-21 09:30:00,48.3,48.42,48.22,48.29,3251701.0,38.7821,38.8785,38.7179,38.7741,3251701.0
2018-02-21 10:00:00,48.29,48.36,48.24,48.31,811000.0,38.7741,38.8303,38.7339,38.7902,811000.0
2018-02-21 10:30:00,48.32,48.38,48.27,48.33,364912.0,38.7982,38.8464,38.758,38.8062,364912.0
2018-02-21 11:00:00,48.34,48.37,48.27,48.37,494283.0,38.8142,38.8383,38.758,38.8383,494283.0
2018-02-21 11:30:00,48.37,48.42,48.34,48.36,393645.0,38.8383,38.8785,38.8142,38.8303,393645.0
2018-02-21 12:00:00,48.36,48.39,48.28,48.31,206313.0,38.8303,38.8544,38.7661,38.7902,206313.0
2018-02-21 12:30:00,48.31,48.46,48.3,48.44,267595.0,38.7902,38.9106,38.7821,38.8945,267595.0
2018-02-21 13:00:00,48.44,48.46,48.4,48.42,206224.0,38.8945,38.9106,38.8624,38.8785,206224.0
2018-02-21 13:30:00,48.43,48.46,48.37,48.43,215152.0,38.8865,38.9106,38.8383,38.8865,215152.0
2018-02-21 14:00:00,48.41,48.79,48.36,48.57,1086009.0,38.8704,39.1756,38.8303,38.9989,1086009.0
2018-02-21 14:30:00,48.57,48.61,48.34,48.35,577022.0,38.9989,39.031,38.8142,38.8223,577022.0
2018-02-21 15:00:00,48.36,48.36,48.0,48.2,1197381.0,38.8303,38.8303,38.5412,38.7018,1197381.0
2018-02-21 15:30:00,48.19,48.26,47.78,47.82,1604922.0,38.6938,38.75,38.3646,38.3967,1604922.0
2018-02-22 09:30:00,47.99,48.2,47.98,48.04,1154209.0,38.5332,38.7018,38.5252,38.5734,1154209.0
2018-02-22 10:00:00,48.05,48.2,47.99,48.16,978510.0,38.5814,38.7018,38.5332,38.6697,978510.0
2018-02-22 10:30:00,48.16,48.21,48.11,48.13,812000.0,38.6697,38.7099,38.6296,38.6456,812000.0
2018-02-22 11:00:00,48.14,48.31,48.12,48.27,2042722.0,38.6537,38.7902,38.6376,38.758,2042722.0
2018-02-22 11:30:00,48.25,48.29,48.13,48.25,674383.0,38.742,38.7741,38.6456,38.742,674383.0
2018-02-22 12:00:00,48.25,48.29,48.19,48.21,532149.0,38.742,38.7741,38.6938,38.7099,532149.0
2018-02-22 12:30:00,48.21,48.24,48.04,48.08,579055.0,38.7099,38.7339,38.5734,38.6055,579055.0
2018-02-22 13:00:00,48.08,48.14,47.97,48.05,581363.0,38.6055,38.6537,38.5172,38.5814,581363.0
2018-02-22 13:30:00,48.05,48.05,47.83,47.96,1239694.0,38.5814,38.5814,38.4047,38.5091,1239694.0
2018-02-22 14:00:00,47.95,48.07,47.93,48.07,748523.0,38.5011,38.5974,38.485,38.5974,748523.0
2018-02-22 14:30:00,48.07,48.1,47.88,47.89,665075.0,38.5974,38.6215,38.4449,38.4529,665075.0
2018-02-22 15:00:00,47.88,47.99,47.84,47.91,966749.0,38.4449,38.5332,38.4128,38.469,966749.0
2018-02-22 15:30:00,47.91,47.97,47.79,47.87,3182799.0,38.469,38.5172,38.3726,38.4369,3182799.0
2018-02-23 09:30:00,48.45,48.45,48.27,48.32,1207971.0,38.9026,38.9026,38.758,38.7982,1207971.0
2018-02-23 10:00:00,48.32,48.35,48.19,48.21,1202981.0,38.7982,38.8223,38.6938,38.7099,1202981.0
2018-02-23 10:30:00,48.2,48.37,48.19,48.32,738201.0,38.7018,38.8383,38.6938,38.7982,738201.0
2018-02-23 11:00:00,48.33,48.39,48.29,48.38,1022447.0,38.8062,38.8544,38.7741,38.8464,1022447.0
2018-02-23 11:30:00,48.39,48.48,48.36,48.47,558850.0,38.8544,38.9267,38.8303,38.9186,558850.0
2018-02-23 12:00:00,48.46,48.5,48.38,48.39,319302.0,38.9106,38.9427,38.8464,38.8544,319302.0
2018-02-23 12:30:00,48.39,48.45,48.38,48.42,262841.0,38.8544,38.9026,38.8464,38.8785,262841.0
2018-02-23 13:00:00,48.42,48.46,48.34,48.45,371686.0,38.8785,38.9106,38.8142,38.9026,371686.0
2018-02-23 13:30:00,48.45,48.49,48.43,48.47,549213.0,38.9026,38.9347,38.8865,38.9186,549213.0
2018-02-23 14:00:00,48.47,48.5,48.4,48.45,408949.0,38.9186,38.9427,38.8624,38.9026,408949.0
2018-02-23 14:30:00,48.46,48.56,48.42,48.52,489290.0,38.9106,38.9909,38.8785,38.9588,489290.0
2018-02-23 15:00:00,48.52,48.61,48.51,48.59,466066.0,38.9588,39.031,38.9507,39.015,466066.0
2018-02-23 15:30:00,48.6,48.68,48.57,48.66,1445012.0,39.023,39.0872,38.9989,39.0712,1445012.0
2018-02-26 09:30:00,48.77,48.82,48.67,48.75,944611.0,39.1595,39.1997,39.0792,39.1434,944611.0
2018-02-26 10:00:00,48.75,48.77,48.56,48.59,841345.0,39.1434,39.1595,38.9909,39.015,841345.0
2018-02-26 10:30:00,48.59,48.7,48.54,48.62,1117948.0,39.015,39.1033,38.9748,39.0391,1117948.0
2018-02-26 11:00:00,48.61,48.8,48.58,48.79,664838.0,39.031,39.1836,39.0069,39.1756,664838.0
2018-02-26 11:30:00,48.78,48.86,48.78,48.82,547119.0,39.1675,39.2318,39.1675,39.1997,547119.0
2018-02-26 12:00:00,48.82,48.97,48.82,48.97,484423.0,39.1997,39.3201,39.1997,39.3201,484423.0
2018-02-26 12:30:00,48.97,49.01,48.92,48.98,388321.0,39.3201,39.3522,39.2799,39.3281,388321.0
2018-02-26 13:00:00,48.98,49.02,48.97,49.0,366451.0,39.3281,39.3602,39.3201,39.3442,366451.0
2018-02-26 13:30:00,49.0,49.01,48.93,48.99,383983.0,39.3442,39.3522,39.288,39.3362,383983.0
2018-02-26 14:00:00,48.99,49.02,48.97,48.98,566286.0,39.3362,39.3602,39.3201,39.3281,566286.0
2018-02-26 14:30:00,48.98,49.02,48.96,49.0,376935.0,39.3281,39.3602,39.3121,39.3442,376935.0
2018-02-26 15:00:00,49.0,49.11,48.99,49.09,666740.0,39.3442,39.4325,39.3362,39.4164,666740.0
2018-02-26 15:30:00,49.09,49.15,49.02,49.12,969982.0,39.4164,39.4646,39.3602,39.4405,969982.0
2018-02-27 09:30:00,48.53,48.54,48.27,48.28,939297.0,38.9668,38.9748,38.758,38.7661,939297.0
2018-02-27 10:00:00,48.29,48.52,48.27,48.45,822729.0,38.7741,38.9588,38.758,38.9026,822729.0
2018-02-27 10:30:00,48.45,48.47,47.93,48.05,1461165.0,38.9026,38.9186,38.485,38.5814,1461165.0
2018-02-27 11:00:00,48.05,48.22,47.98,48.02,776029.0,38.5814,38.7179,38.5252,38.5573,776029.0
2018-02-27 11:30:00,48.03,48.12,47.94,47.96,712455.0,38.5653,38.6376,38.4931,38.5091,712455.0
2018-02-27 12:00:00,47.96,48.04,47.87,47.97,817746.0,38.5091,38.5734,38.4369,38.5172,817746.0
2018-02-27 12:30:00,47.97,48.22,47.96,48.2,606629.0,38.5172,38.7179,38.5091,38.7018,606629.0
2018-02-27 13:00:00,48.21,48.24,48.14,48.19,308033.0,38.7099,38.7339,38.6537,38.6938,308033.0
2018-02-27 13:30:00,48.18,48.21,48.06,48.07,804406.0,38.6858,38.7099,38.5894,38.5974,804406.0
2018-02-27 14:00:00,48.09,48.1,47.88,47.95,945480.0,38.6135,38.6215,38.4449,38.5011,945480.0
2018-02-27 14:30:00,47.95,48.04,47.9,47.98,643700.0,38.5011,38.5734,38.4609,38.5252,643700.0
2018-02-27 15:00:00,47.98,48.04,47.84,47.91,693895.0,38.5252,38.5734,38.4128,38.469,693895.0
2018-02-27 15:30:00,47.91,47.97,47.78,47.79,1309525.0,38.469,38.5172,38.3646,38.3726,1309525.0
2018-02-28 09:30:00,47.89,47.93,47.76,47.9,1680869.0,38.4529,38.485,38.3485,38.4609,1680869.0
2018-02-28 10:00:00,47.9,47.91,47.77,47.82,874589.0,38.4609,38.469,38.3566,38.3967,874589.0
2018-02-28 10:30:00,47.82,47.82,47.55,47.61,1104704.0,38.3967,38.3967,38.1799,38.2281,1104704.0
2018-02-28 11:00:00,47.62,47.68,47.49,47.68,1576620.0,38.2361,38.2843,38.1317,38.2843,1576620.0
2018-02-28 11:30:00,47.68,47.69,47.52,47.64,1111488.0,38.2843,38.2923,38.1558,38.2522,1111488.0
2018-02-28 12:00:00,47.64,47.7,47.57,47.59,616733.0,38.2522,38.3004,38.196,38.212,616733.0
2018-02-28 12:30:00,47.59,47.77,47.54,47.71,561327.0,38.212,38.3566,38.1719,38.3084,561327.0
2018-02-28 13:00:00,47.71,47.73,47.64,47.7,359534.0,38.3084,38.3244,38.2522,38.3004,359534.0
2018-02-28 13:30:00,47.7,47.81,47.65,47.79,359675.0,38.3004,38.3887,38.2602,38.3726,359675.0
2018-02-28 14:00:00,47.79,47.85,47.78,47.79,593283.0,38.3726,38.4208,38.3646,38.3726,593283.0
2018-02-28 14:30:00,47.78,47.79,47.56,47.58,687765.0,38.3646,38.3726,38.1879,38.204,687765.0
2018-02-28 15:00:00,47.59,47.61,47.38,47.42,1904680.0,38.212,38.2281,38.0434,38.0755,1904680.0
2018-02-28 15:30:00,47.43,47.55,47.17,47.18,2963584.0,38.0836,38.1799,37.8748,37.8828,2963584.0
2018-03-01 09:30:00,47.58,47.7,47.39,47.44,2385993.0,38.204,38.3004,38.0514,38.0916,2385993.0
2018-03-01 10:00:00,47.44,47.68,47.37,47.68,1032088.0,38.0916,38.2843,38.0354,38.2843,1032088.0
2018-03-01 10:30:00,47.69,47.9,47.56,47.59,977711.0,38.2923,38.4609,38.1879,38.212,977711.0
2018-03-01 11:00:00,47.6,47.72,47.56,47.61,848205.0,38.2201,38.3164,38.1879,38.2281,848205.0
2018-03-01 11:30:00,47.61,47.83,47.59,47.75,544511.0,38.2281,38.4047,38.212,38.3405,544511.0
2018-03-01 12:00:00,47.74,47.75,47.46,47.51,474392.0,38.3325,38.3405,38.1076,38.1478,474392.0
2018-03-01 12:30:00,47.49,47.66,47.37,47.52,1004921.0,38.1317,38.2682,38.0354,38.1558,1004921.0
2018-03-01 13:00:00,47.51,47.51,47.23,47.37,1251110.0,38.1478,38.1478,37.923,38.0354,1251110.0
2018-03-01 13:30:00,47.37,47.42,46.98,46.98,970204.0,38.0354,38.0755,37.7222,37.7222,970204.0
2018-03-01 14:00:00,46.98,47.04,46.78,47.04,1412882.0,37.7222,37.7704,37.5616,37.7704,1412882.0
2018-03-01 14:30:00,47.04,47.1,46.9,47.01,1426035.0,37.7704,37.8186,37.658,37.7463,1426035.0
2018-03-01 15:00:00,47.02,47.38,46.93,47.29,1511960.0,37.7544,38.0434,37.6821,37.9711,1511960.0
2018-03-01 15:30:00,47.28,47.33,47.03,47.17,2818506.0,37.9631,38.0033,37.7624,37.8748,2818506.0
2018-03-02 09:30:00,46.65,46.78,46.4,46.62,2162284.0,37.4573,37.5616,37.2565,37.4332,2162284.0
2018-03-02 10:00:00,46.61,46.71,46.56,46.64,928796.0,37.4251,37.5054,37.385,37.4492,928796.0
2018-03-02 10:30:00,46.63,46.83,46.59,46.7,991682.0,37.4412,37.6018,37.4091,37.4974,991682.0
2018-03-02 11:00:00,46.69,46.79,46.6,46.78,694581.0,37.4894,37.5697,37.4171,37.5616,694581.0
2018-03-02 11:30:00,46.79,47.09,46.71,47.09,1197958.0,37.5697,37.8106,37.5054,37.8106,1197958.0
2018-03-02 12:00:00,47.1,47.14,46.98,47.09,593580.0,37.8186,37.8507,37.7222,37.8106,593580.0
2018-03-02 12:30:00,47.1,47.25,46.98,47.19,744255.0,37.8186,37.939,37.7222,37.8909,744255.0
2018-03-02 13:00:00,47.18,47.21,47.0,47.0,476421.0,37.8828,37.9069,37.7383,37.7383,476421.0
2018-03-02 13:30:00,47.0,47.12,46.93,46.99,1892316.0,37.7383,37.8346,37.6821,37.7303,1892316.0
2018-03-02 14:00:00,46.99,47.18,46.99,47.07,633058.0,37.7303,37.8828,37.7303,37.7945,633058.0
2018-03-02 14:30:00,47.07,47.19,47.01,47.09,584077.0,37.7945,37.8909,37.7463,37.8106,584077.0
2018-03-02 15:00:00,47.08,47.19,47.0,47.16,658297.0,37.8025,37.8909,37.7383,37.8668,658297.0
2018-03-02 15:30:00,47.16,47.39,47.16,47.28,2289491.0,37.8668,38.0514,37.8668,37.9631,2289491.0
2018-03-05 09:30:00,46.84,46.99,46.83,46.91,1402372.0,37.6098,37.7303,37.6018,37.666,1402372.0
2018-03-05 10:00:00,46.91,47.08,46.84,47.07,2007160.0,37.666,37.8025,37.6098,37.7945,2007160.0
2018-03-05 10:30:00,47.07,47.25,47.01,47.25,747051.0,37.7945,37.939,37.7463,37.939,747051.0
2018-03-05 11:00:00,47.25,47.47,47.22,47.41,611085.0,37.939,38.1157,37.9149,38.0675,611085.0
2018-03-05 11:30:00,47.42,47.49,47.38,47.45,795924.0,38.0755,38.1317,38.0434,38.0996,795924.0
2018-03-05 12:00:00,47.45,47.53,47.36,47.41,429838.0,38.0996,38.1639,38.0274,38.0675,429838.0
2018-03-05 12:30:00,47.42,47.44,47.35,47.44,333755.0,38.0755,38.0916,38.0193,38.0916,333755.0
2018-03-05 13:00:00,47.44,47.51,47.43,47.45,423781.0,38.0916,38.1478,38.0836,38.0996,423781.0
2018-03-05 13:30:00,47.45,47.5,47.38,47.45,433601.0,38.0996,38.1398,38.0434,38.0996,433601.0
2018-03-05 14:00:00,47.45,47.48,47.29,47.37,422329.0,38.0996,38.1237,37.9711,38.0354,422329.0
2018-03-05 14:30:00,47.37,47.52,47.35,47.52,511580.0,38.0354,38.1558,38.0193,38.1558,511580.0
2018-03-05 15:00:00,47.51,47.55,47.41,47.42,421227.0,38.1478,38.1799,38.0675,38.0755,421227.0
2018-03-05 15:30:00,47.42,47.51,47.39,47.43,1230787.0,38.0755,38.1478,38.0514,38.0836,1230787.0
2018-03-06 09:30:00,48.01,48.01,47.78,47.89,1927681.0,38.5493,38.5493,38.3646,38.4529,1927681.0
2018-03-06 10:00:00,47.88,47.92,47.69,47.82,894706.0,38.4449,38.477,38.2923,38.3967,894706.0
2018-03-06 10:30:00,47.82,47.86,47.55,47.59,685761.0,38.3967,38.4288,38.1799,38.212,685761.0
2018-03-06 11:00:00,47.6,47.66,47.46,47.5,1104629.0,38.2201,38.2682,38.1076,38.1398,1104629.0
2018-03-06 11:30:00,47.5,47.64,47.45,47.64,835072.0,38.1398,38.2522,38.0996,38.2522,835072.0
2018-03-06 12:00:00,47.64,47.67,47.52,47.55,491897.0,38.2522,38.2763,38.1558,38.1799,491897.0
2018-03-06 12:30:00,47.55,47.73,47.55,47.72,645581.0,38.1799,38.3244,38.1799,38.3164,645581.0
2018-03-06 13:00:00,47.73,47.79,47.69,47.72,1813451.0,38.3244,38.3726,38.2923,38.3164,1813451.0
2018-03-06 13:30:00,47.72,47.74,47.6,47.62,346302.0,38.3164,38.3325,38.2201,38.2361,346302.0
2018-03-06 14:00:00,47.63,47.66,47.58,47.61,475158.0,38.2441,38.2682,38.204,38.2281,475158.0
2018-03-06 14:30:00,47.62,47.74,47.61,47.67,1556613.0,38.2361,38.3325,38.2281,38.2763,1556613.0
2018-03-06 15:00:00,47.67,47.69,47.58,47.67,397470.0,38.2763,38.2923,38.204,38.2763,397470.0
2018-03-06 15:30:00,47.66,47.69,47.56,47.59,1294395.0,38.2682,38.2923,38.1879,38.212,1294395.0
2018-03-07 09:30:00,47.28,47.5,47.24,47.26,1369139.0,37.9631,38.1398,37.931,37.9471,1369139.0
2018-03-07 10:00:00,47.25,47.35,47.23,47.31,690041.0,37.939,38.0193,37.923,37.9872,690041.0
2018-03-07 10:30:00,47.31,47.47,47.28,47.45,428982.0,37.9872,38.1157,37.9631,38.0996,428982.0
2018-03-07 11:00:00,47.45,47.47,47.28,47.37,686063.0,38.0996,38.1157,37.9631,38.0354,686063.0
2018-03-07 11:30:00,47.36,47.41,47.18,47.18,482321.0,38.0274,38.0675,37.8828,37.8828,482321.0
2018-03-07 12:00:00,47.19,47.21,47.08,47.17,1010742.0,37.8909,37.9069,37.8025,37.8748,1010742.0
2018-03-07 12:30:00,47.18,47.24,47.11,47.22,420567.0,37.8828,37.931,37.8266,37.9149,420567.0
2018-03-07 13:00:00,47.22,47.29,47.1,47.29,391825.0,37.9149,37.9711,37.8186,37.9711,391825.0
2018-03-07 13:30:00,47.29,47.32,47.24,47.28,396767.0,37.9711,37.9952,37.931,37.9631,396767.0
2018-03-07 14:00:00,47.28,47.36,47.25,47.29,664660.0,37.9631,38.0274,37.939,37.9711,664660.0
2018-03-07 14:30:00,47.29,47.41,47.29,47.37,483000.0,37.9711,38.0675,37.9711,38.0354,483000.0
2018-03-07 15:00:00,47.38,47.52,47.36,47.49,442307.0,38.0434,38.1558,38.0274,38.1317,442307.0
2018-03-07 15:30:00,47.49,47.61,47.49,47.57,1894995.0,38.1317,38.2281,38.1317,38.196,1894995.0
2018-03-08 09:30:00,47.67,47.68,47.48,47.5,726082.0,38.2763,38.2843,38.1237,38.1398,726082.0
2018-03-08 10:00:00,47.49,47.57,47.4,47.51,694282.0,38.1317,38.196,38.0595,38.1478,694282.0
2018-03-08 10:30:00,47.5,47.52,47.38,47.43,420212.0,38.1398,38.1558,38.0434,38.0836,420212.0
2018-03-08 11:00:00,47.43,47.59,47.41,47.56,770428.0,38.0836,38.212,38.0675,38.1879,770428.0
2018-03-08 11:30:00,47.56,47.57,47.4,47.49,301156.0,38.1879,38.196,38.0595,38.1317,301156.0
2018-03-08 12:00:00,47.49,47.52,47.38,47.5,268228.0,38.1317,38.1558,38.0434,38.1398,268228.0
2018-03-08 12:30:00,47.5,47.5,47.41,47.48,669553.0,38.1398,38.1398,38.0675,38.1237,669553.0
2018-03-08 13:00:00,47.49,47.54,47.39,47.43,396862.0,38.1317,38.1719,38.0514,38.0836,396862.0
2018-03-08 13:30:00,47.43,47.46,47.37,47.44,232045.0,38.0836,38.1076,38.0354,38.0916,232045.0
2018-03-08 14:00:00,47.45,47.46,47.38,47.44,328659.0,38.0996,38.1076,38.0434,38.0916,328659.0
2018-03-08 14:30:00,47.44,47.63,47.38,47.6,422919.0,38.0916,38.2441,38.0434,38.2201,422919.0
2018-03-08 15:00:00,47.6,47.7,47.59,47.66,596177.0,38.2201,38.3004,38.212,38.2682,596177.0
2018-03-08 15:30:00,47.66,47.67,47.49,47.58,955054.0,38.2682,38.2763,38.1317,38.204,955054.0
2018-03-09 09:30:00,47.88,48.0,47.81,47.99,1116917.0,38.4449,38.5412,38.3887,38.5332,1116917.0
2018-03-09 10:00:00,48.0,48.11,47.99,48.04,1241183.0,38.5412,38.6296,38.5332,38.5734,1241183.0
2018-03-09 10:30:00,48.04,48.15,48.02,48.1,745936.0,38.5734,38.6617,38.5573,38.6215,745936.0
2018-03-09 11:00:00,48.1,48.22,48.07,48.22,516479.0,38.6215,38.7179,38.5974,38.7179,516479.0
2018-03-09 11:30:00,48.22,48.25,48.17,48.23,321488.0,38.7179,38.742,38.6777,38.7259,321488.0
2018-03-09 12:00:00,48.24,48.32,48.24,48.28,371720.0,38.7339,38.7982,38.7339,38.7661,371720.0
2018-03-09 12:30:00,48.28,48.32,48.26,48.27,286193.0,38.7661,38.7982,38.75,38.758,286193.0
2018-03-09 13:00:00,48.27,48.37,48.26,48.34,413326.0,38.758,38.8383,38.75,38.8142,413326.0
2018-03-09 13:30:00,48.34,48.35,48.29,48.33,480226.0,38.8142,38.8223,38.7741,38.8062,480226.0
2018-03-09 14:00:00,48.33,48.37,48.28,48.32,452466.0,38.8062,38.8383,38.7661,38.7982,452466.0
2018-03-09 14:30:00,48.31,48.36,48.3,48.34,371018.0,38.7902,38.8303,38.7821,38.8142,371018.0
2018-03-09 15:00:00,48.34,48.35,48.29,48.32,488142.0,38.8142,38.8223,38.7741,38.7982,488142.0
2018-03-09 15:30:00,48.33,48.45,48.32,48.44,1784644.0,38.8062,38.9026,38.7982,38.8945,1784644.0
2018-03-12 09:30:00,48.52,48.65,48.5,48.55,600163.0,38.9588,39.0632,38.9427,38.9829,600163.0
2018-03-12 10:00:00,48.55,48.63,48.54,48.61,1019382.0,38.9829,39.0471,38.9748,39.031,1019382.0
2018-03-12 10:30:00,48.61,48.64,48.51,48.53,558909.0,39.031,39.0551,38.9507,38.9668,558909.0
2018-03-12 11:00:00,48.52,48.54,48.34,48.36,1408241.0,38.9588,38.9748,38.8142,38.8303,1408241.0
2018-03-12 11:30:00,48.36,48.49,48.35,48.45,474698.0,38.8303,38.9347,38.8223,38.9026,474698.0
2018-03-12 12:00:00,48.46,48.55,48.46,48.5,280786.0,38.9106,38.9829,38.9106,38.9427,280786.0
2018-03-12 12:30:00,48.5,48.53,48.45,48.5,278559.0,38.9427,38.9668,38.9026,38.9427,278559.0
2018-03-12 13:00:00,48.5,48.54,48.49,48.54,283322.0,38.9427,38.9748,38.9347,38.9748,283322.0
2018-03-12 13:30:00,48.53,48.57,48.51,48.52,344449.0,38.9668,38.9989,38.9507,38.9588,344449.0
2018-03-12 14:00:00,48.53,48.57,48.48,48.54,353803.0,38.9668,38.9989,38.9267,38.9748,353803.0
2018-03-12 14:30:00,48.54,48.59,48.52,48.55,499357.0,38.9748,39.015,38.9588,38.9829,499357.0
2018-03-12 15:00:00,48.55,48.6,48.54,48.59,364505.0,38.9829,39.023,38.9748,39.015,364505.0
2018-03-12 15:30:00,48.59,48.69,48.57,48.59,922751.0,39.015,39.0953,38.9989,39.015,922751.0
2018-03-13 09:30:00,48.82,48.87,48.74,48.74,1077485.0,39.1997,39.2398,39.1354,39.1354,1077485.0
2018-03-13 10:00:00,48.75,48.78,48.66,48.69,1133029.0,39.1434,39.1675,39.0712,39.0953,1133029.0
2018-03-13 10:30:00,48.69,48.69,48.56,48.58,542612.0,39.0953,39.0953,38.9909,39.0069,542612.0
2018-03-13 11:00:00,48.59,48.6,48.42,48.48,625707.0,39.015,39.023,38.8785,38.9267,625707.0
2018-03-13 11:30:00,48.48,48.51,48.41,48.43,437322.0,38.9267,38.9507,38.8704,38.8865,437322.0
2018-03-13 12:00:00,48.44,48.44,48.26,48.32,465729.0,38.8945,38.8945,38.75,38.7982,465729.0
2018-03-13 12:30:00,48.32,48.47,48.31,48.42,393404.0,38.7982,38.9186,38.7902,38.8785,393404.0
2018-03-13 13:00:00,48.41,48.47,48.39,48.41,200623.0,38.8704,38.9186,38.8544,38.8704,200623.0
2018-03-13 13:30:00,48.4,48.44,48.29,48.31,294885.0,38.8624,38.8945,38.7741,38.7902,294885.0
2018-03-13 14:00:00,48.31,48.35,48.25,48.29,412621.0,38.7902,38.8223,38.742,38.7741,412621.0
2018-03-13 14:30:00,48.29,48.38,48.13,48.2,579753.0,38.7741,38.8464,38.6456,38.7018,579753.0
2018-03-13 15:00:00,48.19,48.24,48.04,48.09,646722.0,38.6938,38.7339,38.5734,38.6135,646722.0
2018-03-13 15:30:00,48.09,48.21,48.01,48.15,2002583.0,38.6135,38.7099,38.5493,38.6617,2002583.0
2018-03-14 09:30:00,48.48,48.56,48.33,48.36,1110079.0,38.9267,38.9909,38.8062,38.8303,1110079.0
2018-03-14 10:00:00,48.36,48.42,48.21,48.29,907176.0,38.8303,38.8785,38.7099,38.7741,907176.0
2018-03-14 10:30:00,48.29,48.35,48.21,48.26,522462.0,38.7741,38.8223,38.7099,38.75,522462.0
2018-03-14 11:00:00,48.26,48.29,48.03,48.11,542987.0,38.75,38.7741,38.5653,38.6296,542987.0
2018-03-14 11:30:00,48.11,48.16,47.95,48.02,905876.0,38.6296,38.6697,38.5011,38.5573,905876.0
2018-03-14 12:00:00,48.03,48.11,47.96,48.09,411640.0,38.5653,38.6296,38.5091,38.6135,411640.0
2018-03-14 12:30:00,48.09,48.2,48.05,48.09,353041.0,38.6135,38.7018,38.5814,38.6135,353041.0
2018-03-14 13:00:00,48.08,48.12,48.01,48.08,354578.0,38.6055,38.6376,38.5493,38.6055,354578.0
2018-03-14 13:30:00,48.09,48.32,48.09,48.27,295157.0,38.6135,38.7982,38.6135,38.758,295157.0
2018-03-14 14:00:00,48.27,48.29,48.2,48.25,312889.0,38.758,38.7741,38.7018,38.742,312889.0
2018-03-14 14:30:00,48.25,48.3,48.1,48.21,525691.0,38.742,38.7821,38.6215,38.7099,525691.0
2018-03-14 15:00:00,48.21,48.22,48.09,48.14,513989.0,38.7099,38.7179,38.6135,38.6537,513989.0
2018-03-14 15:30:00,48.15,48.2,48.11,48.2,906102.0,38.6617,38.7018,38.6296,38.7018,906102.0
2018-03-15 09:30:00,48.32,48.35,48.03,48.09,1408842.0,38.7982,38.8223,38.5653,38.6135,1408842.0
2018-03-15 10:00:00,48.09,48.18,48.05,48.13,1612994.0,38.6135,38.6858,38.5814,38.6456,1612994.0
2018-03-15 10:30:00,48.13,48.21,48.09,48.2,701708.0,38.6456,38.7099,38.6135,38.7018,701708.0
2018-03-15 11:00:00,48.2,48.38,48.19,48.31,636732.0,38.7018,38.8464,38.6938,38.7902,636732.0
2018-03-15 11:30:00,48.31,48.32,48.12,48.16,806311.0,38.7902,38.7982,38.6376,38.6697,806311.0
2018-03-15 12:00:00,48.17,48.2,48.12,48.12,570665.0,38.6777,38.7018,38.6376,38.6376,570665.0
2018-03-15 12:30:00,48.12,48.14,48.04,48.08,559680.0,38.6376,38.6537,38.5734,38.6055,559680.0
2018-03-15 13:00:00,48.08,48.12,48.0,48.05,462176.0,38.6055,38.6376,38.5412,38.5814,462176.0
2018-03-15 13:30:00,48.04,48.06,47.9,47.9,674299.0,38.5734,38.5894,38.4609,38.4609,674299.0
2018-03-15 14:00:00,47.9,47.97,47.87,47.9,515997.0,38.4609,38.5172,38.4369,38.4609,515997.0
2018-03-15 14:30:00,47.9,47.97,47.87,47.97,734320.0,38.4609,38.5172,38.4369,38.5172,734320.0
2018-03-15 15:00:00,47.97,48.04,47.94,48.04,807611.0,38.5172,38.5734,38.4931,38.5734,807611.0
2018-03-15 15:30:00,48.04,48.06,47.99,48.01,1833401.0,38.5734,38.5894,38.5332,38.5493,1833401.0
2018-03-16 09:30:00,47.85,48.01,47.8,47.98,1388841.0,38.4208,38.5493,38.3807,38.5252,1388841.0
2018-03-16 10:00:00,47.98,48.0,47.92,47.99,1257111.0,38.5252,38.5412,38.477,38.5332,1257111.0
2018-03-16 10:30:00,47.98,48.01,47.9,47.91,802673.0,38.5252,38.5493,38.4609,38.469,802673.0
2018-03-16 11:00:00,47.91,47.92,47.8,47.91,960736.0,38.469,38.477,38.3807,38.469,960736.0
2018-03-16 11:30:00,47.91,47.97,47.88,47.89,647902.0,38.469,38.5172,38.4449,38.4529,647902.0
2018-03-16 12:00:00,47.89,47.93,47.87,47.91,945187.0,38.4529,38.485,38.4369,38.469,945187.0
2018-03-16 12:30:00,47.9,47.94,47.87,47.9,650631.0,38.4609,38.4931,38.4369,38.4609,650631.0
2018-03-16 13:00:00,47.9,47.92,47.83,47.84,1093063.0,38.4609,38.477,38.4047,38.4128,1093063.0
2018-03-16 13:30:00,47.84,47.87,47.8,47.85,755963.0,38.4128,38.4369,38.3807,38.4208,755963.0
2018-03-16 14:00:00,47.85,47.85,47.8,47.82,682895.0,38.4208,38.4208,38.3807,38.3967,682895.0
2018-03-16 14:30:00,47.83,47.87,47.82,47.85,553435.0,38.4047,38.4369,38.3967,38.4208,553435.0
2018-03-16 15:00:00,47.85,47.9,47.83,47.9,919776.0,38.4208,38.4609,38.4047,38.4609,919776.0
2018-03-16 15:30:00,47.9,47.94,47.84,47.85,1826774.0,38.4609,38.4931,38.4128,38.4208,1826774.0
2018-03-19 09:30:00,47.62,47.7,47.51,47.68,1102578.0,38.2361,38.3004,38.1478,38.2843,1102578.0
2018-03-19 10:00:00,47.68,47.7,47.58,47.7,1128972.0,38.2843,38.3004,38.204,38.3004,1128972.0
2018-03-19 10:30:00,47.69,47.71,47.54,47.59,671463.0,38.2923,38.3084,38.1719,38.212,671463.0
2018-03-19 11:00:00,47.58,47.63,47.48,47.5,751906.0,38.204,38.2441,38.1237,38.1398,751906.0
2018-03-19 11:30:00,47.51,47.51,47.27,47.3,860706.0,38.1478,38.1478,37.9551,37.9792,860706.0
2018-03-19 12:00:00,47.31,47.35,47.22,47.32,724461.0,37.9872,38.0193,37.9149,37.9952,724461.0
2018-03-19 12:30:00,47.33,47.35,47.17,47.24,499783.0,38.0033,38.0193,37.8748,37.931,499783.0
2018-03-19 13:00:00,47.23,47.25,47.14,47.18,605980.0,37.923,37.939,37.8507,37.8828,605980.0
2018-03-19 13:30:00,47.18,47.35,47.15,47.34,463394.0,37.8828,38.0193,37.8587,38.0113,463394.0
2018-03-19 14:00:00,47.34,47.38,47.24,47.3,472166.0,38.0113,38.0434,37.931,37.9792,472166.0
2018-03-19 14:30:00,47.3,47.33,47.15,47.29,492994.0,37.9792,38.0033,37.8587,37.9711,492994.0
2018-03-19 15:00:00,47.29,47.41,47.2,47.31,1097708.0,37.9711,38.0675,37.8989,37.9872,1097708.0
2018-03-19 15:30:00,47.3,47.43,47.26,47.41,1444092.0,37.9792,38.0836,37.9471,38.0675,1444092.0
2018-03-20 09:30:00,47.77,47.85,47.68,47.7,1405158.0,38.3566,38.4208,38.2843,38.3004,1405158.0
2018-03-20 10:00:00,47.7,47.79,47.65,47.78,966208.0,38.3004,38.3726,38.2602,38.3646,966208.0
2018-03-20 10:30:00,47.78,47.87,47.77,47.84,612233.0,38.3646,38.4369,38.3566,38.4128,612233.0
2018-03-20 11:00:00,47.85,47.94,47.83,47.94,716816.0,38.4208,38.4931,38.4047,38.4931,716816.0
2018-03-20 11:30:00,47.94,47.94,47.73,47.82,631178.0,38.4931,38.4931,38.3244,38.3967,631178.0
2018-03-20 12:00:00,47.82,47.91,47.77,47.87,636889.0,38.3967,38.469,38.3566,38.4369,636889.0
2018-03-20 12:30:00,47.86,47.89,47.81,47.83,378457.0,38.4288,38.4529,38.3887,38.4047,378457.0
2018-03-20 13:00:00,47.83,47.86,47.81,47.83,485974.0,38.4047,38.4288,38.3887,38.4047,485974.0
2018-03-20 13:30:00,47.83,47.84,47.76,47.78,459032.0,38.4047,38.4128,38.3485,38.3646,459032.0
2018-03-20 14:00:00,47.79,47.86,47.75,47.86,377138.0,38.3726,38.4288,38.3405,38.4288,377138.0
2018-03-20 14:30:00,47.85,47.93,47.84,47.87,497834.0,38.4208,38.485,38.4128,38.4369,497834.0
2018-03-20 15:00:00,47.87,47.91,47.85,47.87,598508.0,38.4369,38.469,38.4208,38.4369,598508.0
2018-03-20 15:30:00,47.86,47.89,47.8,47.81,1753469.0,38.4288,38.4529,38.3807,38.3887,1753469.0
2018-03-21 09:30:00,47.69,47.74,47.6,47.65,1075030.0,38.2923,38.3325,38.2201,38.2602,1075030.0
2018-03-21 10:00:00,47.65,47.73,47.64,47.67,734782.0,38.2602,38.3244,38.2522,38.2763,734782.0
2018-03-21 10:30:00,47.67,47.75,47.65,47.7,832573.0,38.2763,38.3405,38.2602,38.3004,832573.0
2018-03-21 11:00:00,47.7,47.77,47.65,47.77,735870.0,38.3004,38.3566,38.2602,38.3566,735870.0
2018-03-21 11:30:00,47.77,47.9,47.76,47.85,1675462.0,38.3566,38.4609,38.3485,38.4208,1675462.0
2018-03-21 12:00:00,47.85,47.86,47.79,47.84,440267.0,38.4208,38.4288,38.3726,38.4128,440267.0
2018-03-21 12:30:00,47.84,47.89,47.83,47.88,321270.0,38.4128,38.4529,38.4047,38.4449,321270.0
2018-03-21 13:00:00,47.89,47.89,47.77,47.81,504152.0,38.4529,38.4529,38.3566,38.3887,504152.0
2018-03-21 13:30:00,47.8,47.88,47.75,47.85,748972.0,38.3807,38.4449,38.3405,38.4208,748972.0
2018-03-21 14:00:00,47.86,48.25,47.72,47.88,2996789.0,38.4288,38.742,38.3164,38.4449,2996789.0
2018-03-21 14:30:00,47.89,47.9,47.72,47.88,2357832.0,38.4529,38.4609,38.3164,38.4449,2357832.0
2018-03-21 15:00:00,47.88,48.14,47.86,48.04,1795093.0,38.4449,38.6537,38.4288,38.5734,1795093.0
2018-03-21 15:30:00,48.03,48.14,48.01,48.06,1774498.0,38.5653,38.6537,38.5493,38.5894,1774498.0
2018-03-22 09:30:00,47.09,47.25,46.93,47.1,1085942.0,37.8106,37.939,37.6821,37.8186,1085942.0
2018-03-22 10:00:00,47.1,47.28,47.07,47.14,1306712.0,37.8186,37.9631,37.7945,37.8507,1306712.0
2018-03-22 10:30:00,47.14,47.14,46.86,46.91,1018970.0,37.8507,37.8507,37.6259,37.666,1018970.0
2018-03-22 11:00:00,46.91,46.97,46.72,46.76,986017.0,37.666,37.7142,37.5135,37.5456,986017.0
2018-03-22 11:30:00,46.77,46.79,46.55,46.65,1456811.0,37.5536,37.5697,37.377,37.4573,1456811.0
2018-03-22 12:00:00,46.66,47.01,46.6,46.98,1520712.0,37.4653,37.7463,37.4171,37.7222,1520712.0
2018-03-22 12:30:00,46.98,47.02,46.83,46.87,839452.0,37.7222,37.7544,37.6018,37.6339,839452.0
2018-03-22 13:00:00,46.86,47.1,46.74,47.09,705867.0,37.6259,37.8186,37.5295,37.8106,705867.0
2018-03-22 13:30:00,47.1,47.17,47.04,47.1,617222.0,37.8186,37.8748,37.7704,37.8186,617222.0
2018-03-22 14:00:00,47.09,47.11,46.9,46.92,571972.0,37.8106,37.8266,37.658,37.6741,571972.0
2018-03-22 14:30:00,46.91,46.99,46.85,46.88,450810.0,37.666,37.7303,37.6179,37.6419,450810.0
2018-03-22 15:00:00,46.87,46.96,46.7,46.71,869646.0,37.6339,37.7062,37.4974,37.5054,869646.0
2018-03-22 15:30:00,46.7,46.72,46.5,46.55,4296853.0,37.4974,37.5135,37.3368,37.377,4296853.0
2018-03-23 09:30:00,46.72,46.77,46.49,46.63,3038342.0,37.5135,37.5536,37.3288,37.4412,3038342.0
2018-03-23 10:00:00,46.63,46.75,46.52,46.61,1737655.0,37.4412,37.5376,37.3529,37.4251,1737655.0
2018-03-23 10:30:00,46.61,46.7,46.56,46.69,1182979.0,37.4251,37.4974,37.385,37.4894,1182979.0
2018-03-23 11:00:00,46.69,46.72,46.55,46.56,1149017.0,37.4894,37.5135,37.377,37.385,1149017.0
2018-03-23 11:30:00,46.55,46.58,46.3,46.3,1019168.0,37.377,37.4011,37.1762,37.1762,1019168.0
2018-03-23 12:00:00,46.31,46.46,46.31,46.43,1555835.0,37.1843,37.3047,37.1843,37.2806,1555835.0
2018-03-23 12:30:00,46.44,46.44,46.29,46.33,1185210.0,37.2886,37.2886,37.1682,37.2003,1185210.0
2018-03-23 13:00:00,46.32,46.55,46.29,46.51,1115953.0,37.1923,37.377,37.1682,37.3449,1115953.0
2018-03-23 13:30:00,46.52,46.62,46.44,46.59,803770.0,37.3529,37.4332,37.2886,37.4091,803770.0
2018-03-23 14:00:00,46.59,46.63,46.39,46.45,851637.0,37.4091,37.4412,37.2485,37.2967,851637.0
2018-03-23 14:30:00,46.44,46.47,46.13,46.14,942259.0,37.2886,37.3127,37.0397,37.0478,942259.0
2018-03-23 15:00:00,46.14,46.26,46.05,46.13,1962465.0,37.0478,37.1441,36.9755,37.0397,1962465.0
2018-03-23 15:30:00,46.12,46.13,45.83,45.86,3250236.0,37.0317,37.0397,36.7989,36.8229,3250236.0
2018-03-26 09:30:00,46.84,46.95,46.8,46.84,2899302.0,37.6805,37.769,37.6483,37.6805,2899302.0
2018-03-26 10:00:00,46.84,46.89,46.75,46.77,1623751.0,37.6805,37.7207,37.6081,37.6242,1623751.0
2018-03-26 10:30:00,46.77,46.82,46.64,46.64,1952367.0,37.6242,37.6644,37.5196,37.5196,1952367.0
2018-03-26 11:00:00,46.64,46.68,46.34,46.49,1769668.0,37.5196,37.5518,37.2783,37.3989,1769668.0
2018-03-26 11:30:00,46.49,46.71,46.43,46.66,1064368.0,37.3989,37.5759,37.3507,37.5357,1064368.0
2018-03-26 12:00:00,46.66,46.78,46.56,46.74,870117.0,37.5357,37.6322,37.4552,37.6,870117.0
2018-03-26 12:30:00,46.74,46.82,46.67,46.71,425831.0,37.6,37.6644,37.5437,37.5759,425831.0
2018-03-26 13:00:00,46.71,46.85,46.71,46.77,929669.0,37.5759,37.6885,37.5759,37.6242,929669.0
2018-03-26 13:30:00,46.77,46.83,46.71,46.79,1251554.0,37.6242,37.6724,37.5759,37.6403,1251554.0
2018-03-26 14:00:00,46.79,46.98,46.78,46.97,1914548.0,37.6403,37.7931,37.6322,37.7851,1914548.0
2018-03-26 14:30:00,46.98,47.04,46.91,46.96,1413152.0,37.7931,37.8414,37.7368,37.777,1413152.0
2018-03-26 15:00:00,46.95,47.14,46.94,47.14,758780.0,37.769,37.9218,37.7609,37.9218,758780.0
2018-03-26 15:30:00,47.14,47.21,47.1,47.16,1953112.0,37.9218,37.9781,37.8896,37.9379,1953112.0
2018-03-27 09:30:00,47.19,47.23,46.99,47.09,2043255.0,37.962,37.9942,37.8012,37.8816,2043255.0
2018-03-27 10:00:00,47.09,47.17,46.95,47.03,1090019.0,37.8816,37.946,37.769,37.8333,1090019.0
2018-03-27 10:30:00,47.02,47.09,46.91,47.02,807824.0,37.8253,37.8816,37.7368,37.8253,807824.0
2018-03-27 11:00:00,47.01,47.1,46.95,47.08,517535.0,37.8172,37.8896,37.769,37.8736,517535.0
2018-03-27 11:30:00,47.09,47.29,47.06,47.26,691260.0,37.8816,38.0425,37.8575,38.0184,691260.0
2018-03-27 12:00:00,47.26,47.28,47.12,47.14,517109.0,38.0184,38.0344,37.9057,37.9218,517109.0
2018-03-27 12:30:00,47.13,47.23,47.05,47.21,593887.0,37.9138,37.9942,37.8494,37.9781,593887.0
2018-03-27 13:00:00,47.21,47.26,47.13,47.14,646525.0,37.9781,38.0184,37.9138,37.9218,646525.0
2018-03-27 13:30:00,47.13,47.16,46.98,47.07,930881.0,37.9138,37.9379,37.7931,37.8655,930881.0
2018-03-27 14:00:00,47.06,47.06,46.88,46.89,715952.0,37.8575,37.8575,37.7127,37.7207,715952.0
2018-03-27 14:30:00,46.89,47.0,46.75,46.76,1069908.0,37.7207,37.8092,37.6081,37.6161,1069908.0
2018-03-27 15:00:00,46.76,46.78,46.49,46.5,2107223.0,37.6161,37.6322,37.3989,37.407,2107223.0
2018-03-27 15:30:00,46.49,46.52,46.28,46.45,2806207.0,37.3989,37.4231,37.23,37.3667,2806207.0
2018-03-28 09:30:00,46.18,46.26,45.86,46.1,1700990.0,37.1495,37.2139,36.8921,37.0852,1700990.0
2018-03-28 10:00:00,46.09,46.22,45.99,46.08,1830672.0,37.0771,37.1817,36.9967,37.0691,1830672.0
2018-03-28 10:30:00,46.08,46.14,45.82,46.02,1427406.0,37.0691,37.1174,36.8599,37.0208,1427406.0
2018-03-28 11:00:00,46.01,46.19,45.96,45.98,915418.0,37.0128,37.1576,36.9726,36.9887,915418.0
2018-03-28 11:30:00,45.98,46.14,45.91,46.06,1396364.0,36.9887,37.1174,36.9323,37.053,1396364.0
2018-03-28 12:00:00,46.07,46.34,46.02,46.21,824181.0,37.0611,37.2783,37.0208,37.1737,824181.0
2018-03-28 12:30:00,46.22,46.32,46.06,46.06,574230.0,37.1817,37.2622,37.053,37.053,574230.0
2018-03-28 13:00:00,46.05,46.18,45.95,46.15,810167.0,37.045,37.1495,36.9645,37.1254,810167.0
2018-03-28 13:30:00,46.15,46.26,46.05,46.18,534259.0,37.1254,37.2139,37.045,37.1495,534259.0
2018-03-28 14:00:00,46.19,46.23,46.03,46.07,624416.0,37.1576,37.1898,37.0289,37.0611,624416.0
2018-03-28 14:30:00,46.07,46.19,46.04,46.1,539009.0,37.0611,37.1576,37.0369,37.0852,539009.0
2018-03-28 15:00:00,46.09,46.15,45.94,46.14,1034709.0,37.0771,37.1254,36.9565,37.1174,1034709.0
2018-03-28 15:30:00,46.14,46.24,46.09,46.13,2574453.0,37.1174,37.1978,37.0771,37.1093,2574453.0
2018-03-29 09:30:00,46.39,46.54,46.36,46.4,1468707.0,37.3185,37.4391,37.2943,37.3265,1468707.0
2018-03-29 10:00:00,46.4,46.56,46.38,46.55,781891.0,37.3265,37.4552,37.3104,37.4472,781891.0
2018-03-29 10:30:00,46.54,46.74,46.51,46.74,892866.0,37.4391,37.6,37.415,37.6,892866.0
2018-03-29 11:00:00,46.74,46.8,46.59,46.66,952080.0,37.6,37.6483,37.4794,37.5357,952080.0
2018-03-29 11:30:00,46.67,46.75,46.58,46.75,728351.0,37.5437,37.6081,37.4713,37.6081,728351.0
2018-03-29 12:00:00,46.75,46.82,46.64,46.8,661205.0,37.6081,37.6644,37.5196,37.6483,661205.0
2018-03-29 12:30:00,46.81,46.88,46.74,46.84,374145.0,37.6563,37.7127,37.6,37.6805,374145.0
2018-03-29 13:00:00,46.84,46.89,46.8,46.84,433365.0,37.6805,37.7207,37.6483,37.6805,433365.0
2018-03-29 13:30:00,46.85,47.03,46.83,46.99,346121.0,37.6885,37.8333,37.6724,37.8012,346121.0
2018-03-29 14:00:00,46.99,47.12,46.94,47.08,551752.0,37.8012,37.9057,37.7609,37.8736,551752.0
2018-03-29 14:30:00,47.07,47.16,47.04,47.09,837253.0,37.8655,37.9379,37.8414,37.8816,837253.0
2018-03-29 15:00:00,47.1,47.17,46.97,47.02,848986.0,37.8896,37.946,37.7851,37.8253,848986.0
2018-03-29 15:30:00,47.02,47.1,46.94,46.98,2242365.0,37.8253,37.8896,37.7609,37.7931,2242365.0
2018-04-02 09:30:00,46.74,46.96,46.64,46.73,1487122.0,37.6,37.777,37.5196,37.592,1487122.0
2018-04-02 10:00:00,46.74,46.75,46.59,46.62,1368540.0,37.6,37.6081,37.4794,37.5035,1368540.0
2018-04-02 10:30:00,46.62,46.62,46.39,46.41,1370583.0,37.5035,37.5035,37.3185,37.3346,1370583.0
2018-04-02 11:00:00,46.4,46.41,46.26,46.35,934904.0,37.3265,37.3346,37.2139,37.2863,934904.0
2018-04-02 11:30:00,46.35,46.37,46.02,46.15,1203113.0,37.2863,37.3024,37.0208,37.1254,1203113.0
2018-04-02 12:00:00,46.15,46.18,46.03,46.14,1427558.0,37.1254,37.1495,37.0289,37.1174,1427558.0
2018-04-02 12:30:00,46.14,46.3,46.13,46.23,716754.0,37.1174,37.2461,37.1093,37.1898,716754.0
2018-04-02 13:00:00,46.23,46.27,46.04,46.05,645141.0,37.1898,37.2219,37.0369,37.045,645141.0
2018-04-02 13:30:00,46.05,46.17,45.92,45.93,1572710.0,37.045,37.1415,36.9404,36.9484,1572710.0
2018-04-02 14:00:00,45.92,46.01,45.83,45.88,1787961.0,36.9404,37.0128,36.868,36.9082,1787961.0
2018-04-02 14:30:00,45.87,46.0,45.82,45.97,1167331.0,36.9002,37.0047,36.8599,36.9806,1167331.0
2018-04-02 15:00:00,45.97,46.12,45.94,46.01,869000.0,36.9806,37.1013,36.9565,37.0128,869000.0
2018-04-02 15:30:00,46.01,46.29,45.95,46.29,3521986.0,37.0128,37.238,36.9645,37.238,3521986.0
2018-04-03 09:30:00,46.66,46.78,46.57,46.62,1669702.0,37.5357,37.6322,37.4633,37.5035,1669702.0
2018-04-03 10:00:00,46.62,46.62,46.38,46.49,1733408.0,37.5035,37.5035,37.3104,37.3989,1733408.0
2018-04-03 10:30:00,46.49,46.66,46.47,46.62,1009097.0,37.3989,37.5357,37.3828,37.5035,1009097.0
2018-04-03 11:00:00,46.63,46.71,46.57,46.58,753911.0,37.5115,37.5759,37.4633,37.4713,753911.0
2018-04-03 11:30:00,46.58,46.62,46.39,46.39,674062.0,37.4713,37.5035,37.3185,37.3185,674062.0
2018-04-03 12:00:00,46.4,46.53,46.4,46.44,534852.0,37.3265,37.4311,37.3265,37.3587,534852.0
2018-04-03 12:30:00,46.43,46.54,46.42,46.5,447772.0,37.3507,37.4391,37.3426,37.407,447772.0
2018-04-03 13:00:00,46.51,46.61,46.42,46.55,526739.0,37.415,37.4955,37.3426,37.4472,526739.0
2018-04-03 13:30:00,46.56,46.58,46.43,46.51,550561.0,37.4552,37.4713,37.3507,37.415,550561.0
2018-04-03 14:00:00,46.51,46.53,46.36,46.39,448523.0,37.415,37.4311,37.2943,37.3185,448523.0
2018-04-03 14:30:00,46.38,46.58,46.31,46.54,833505.0,37.3104,37.4713,37.2541,37.4391,833505.0
2018-04-03 15:00:00,46.54,46.73,46.51,46.72,1069352.0,37.4391,37.592,37.415,37.5839,1069352.0
2018-04-03 15:30:00,46.72,46.75,46.56,46.73,3536751.0,37.5839,37.6081,37.4552,37.592,3536751.0
2018-04-04 09:30:00,45.59,45.94,45.57,45.92,1576196.0,36.6749,36.9565,36.6588,36.9404,1576196.0
2018-04-04 10:00:00,45.91,46.04,45.81,45.96,1118748.0,36.9323,37.0369,36.8519,36.9726,1118748.0
2018-04-04 10:30:00,45.96,46.11,45.87,46.1,3069867.0,36.9726,37.0932,36.9002,37.0852,3069867.0
2018-04-04 11:00:00,46.09,46.25,46.03,46.23,622898.0,37.0771,37.2059,37.0289,37.1898,622898.0
2018-04-04 11:30:00,46.22,46.31,46.17,46.25,823820.0,37.1817,37.2541,37.1415,37.2059,823820.0
2018-04-04 12:00:00,46.25,46.45,46.22,46.43,1536840.0,37.2059,37.3667,37.1817,37.3507,1536840.0
2018-04-04 12:30:00,46.43,46.48,46.3,46.38,700857.0,37.3507,37.3909,37.2461,37.3104,700857.0
2018-04-04 13:00:00,46.37,46.4,46.25,46.31,962097.0,37.3024,37.3265,37.2059,37.2541,962097.0
2018-04-04 13:30:00,46.32,46.37,46.25,46.33,398570.0,37.2622,37.3024,37.2059,37.2702,398570.0
2018-04-04 14:00:00,46.33,46.6,46.3,46.59,617920.0,37.2702,37.4874,37.2461,37.4794,617920.0
2018-04-04 14:30:00,46.59,46.65,46.48,46.63,714082.0,37.4794,37.5276,37.3909,37.5115,714082.0
2018-04-04 15:00:00,46.63,46.77,46.56,46.75,746700.0,37.5115,37.6242,37.4552,37.6081,746700.0
2018-04-04 15:30:00,46.75,46.91,46.73,46.87,3004004.0,37.6081,37.7368,37.592,37.7046,3004004.0
2018-04-05 09:30:00,47.05,47.12,46.95,47.1,2331895.0,37.8494,37.9057,37.769,37.8896,2331895.0
2018-04-05 10:00:00,47.1,47.13,47.0,47.05,715346.0,37.8896,37.9138,37.8092,37.8494,715346.0
2018-04-05 10:30:00,47.04,47.09,46.9,46.98,740219.0,37.8414,37.8816,37.7288,37.7931,740219.0
2018-04-05 11:00:00,46.98,47.17,46.98,47.12,562927.0,37.7931,37.946,37.7931,37.9057,562927.0
2018-04-05 11:30:00,47.11,47.2,47.1,47.18,454867.0,37.8977,37.9701,37.8896,37.954,454867.0
2018-04-05 12:00:00,47.18,47.18,47.07,47.11,373576.0,37.954,37.954,37.8655,37.8977,373576.0
2018-04-05 12:30:00,47.11,47.13,47.05,47.12,308273.0,37.8977,37.9138,37.8494,37.9057,308273.0
2018-04-05 13:00:00,47.12,47.17,46.92,46.94,283407.0,37.9057,37.946,37.7448,37.7609,283407.0
2018-04-05 13:30:00,46.93,46.98,46.8,46.85,594621.0,37.7529,37.7931,37.6483,37.6885,594621.0
2018-04-05 14:00:00,46.86,46.92,46.8,46.84,542443.0,37.6966,37.7448,37.6483,37.6805,542443.0
2018-04-05 14:30:00,46.84,47.01,46.84,46.97,383127.0,37.6805,37.8172,37.6805,37.7851,383127.0
2018-04-05 15:00:00,46.98,47.02,46.91,46.98,365742.0,37.7931,37.8253,37.7368,37.7931,365742.0
2018-04-05 15:30:00,46.98,47.06,46.91,46.98,2775290.0,37.7931,37.8575,37.7368,37.7931,2775290.0
2018-04-06 09:30:00,46.51,46.87,46.51,46.82,2672790.0,37.415,37.7046,37.415,37.6644,2672790.0
2018-04-06 10:00:00,46.83,46.86,46.69,46.7,1005496.0,37.6724,37.6966,37.5598,37.5679,1005496.0
2018-04-06 10:30:00,46.71,46.75,46.43,46.46,943785.0,37.5759,37.6081,37.3507,37.3748,943785.0
2018-04-06 11:00:00,46.46,46.46,46.32,46.42,986789.0,37.3748,37.3748,37.2622,37.3426,986789.0
2018-04-06 11:30:00,46.42,46.56,46.42,46.53,1014284.0,37.3426,37.4552,37.3426,37.4311,1014284.0
2018-04-06 12:00:00,46.53,46.56,46.35,46.35,613142.0,37.4311,37.4552,37.2863,37.2863,613142.0
2018-04-06 12:30:00,46.35,46.55,46.34,46.55,397110.0,37.2863,37.4472,37.2783,37.4472,397110.0
2018-04-06 13:00:00,46.54,46.54,46.37,46.46,365435.0,37.4391,37.4391,37.3024,37.3748,365435.0
2018-04-06 13:30:00,46.45,46.48,46.17,46.19,658430.0,37.3667,37.3909,37.1415,37.1576,658430.0
2018-04-06 14:00:00,46.18,46.26,46.1,46.15,879498.0,37.1495,37.2139,37.0852,37.1254,879498.0
2018-04-06 14:30:00,46.15,46.19,45.91,45.97,810808.0,37.1254,37.1576,36.9323,36.9806,810808.0
2018-04-06 15:00:00,45.98,46.1,45.89,45.96,1106092.0,36.9887,37.0852,36.9163,36.9726,1106092.0
2018-04-06 15:30:00,45.96,46.21,45.95,46.17,4375272.0,36.9726,37.1737,36.9645,37.1415,4375272.0
2018-04-09 09:30:00,46.4,46.45,46.09,46.27,4626875.0,37.3265,37.3667,37.0771,37.2219,4626875.0
2018-04-09 10:00:00,46.27,46.4,46.21,46.38,1330223.0,37.2219,37.3265,37.1737,37.3104,1330223.0
2018-04-09 10:30:00,46.37,46.47,46.37,46.41,911836.0,37.3024,37.3828,37.3024,37.3346,911836.0
2018-04-09 11:00:00,46.41,46.5,46.37,46.47,362615.0,37.3346,37.407,37.3024,37.3828,362615.0
2018-04-09 11:30:00,46.47,46.59,46.46,46.53,539696.0,37.3828,37.4794,37.3748,37.4311,539696.0
2018-04-09 12:00:00,46.53,46.57,46.46,46.5,529606.0,37.4311,37.4633,37.3748,37.407,529606.0
2018-04-09 12:30:00,46.49,46.55,46.45,46.48,335406.0,37.3989,37.4472,37.3667,37.3909,335406.0
2018-04-09 13:00:00,46.49,46.56,46.49,46.53,361221.0,37.3989,37.4552,37.3989,37.4311,361221.0
2018-04-09 13:30:00,46.53,46.56,46.48,46.53,447688.0,37.4311,37.4552,37.3909,37.4311,447688.0
2018-04-09 14:00:00,46.53,46.54,46.45,46.47,306617.0,37.4311,37.4391,37.3667,37.3828,306617.0
2018-04-09 14:30:00,46.47,46.51,46.42,46.5,417439.0,37.3828,37.415,37.3426,37.407,417439.0
2018-04-09 15:00:00,46.5,46.51,46.31,46.36,453831.0,37.407,37.415,37.2541,37.2943,453831.0
2018-04-09 15:30:00,46.35,46.37,46.09,46.11,1261059.0,37.2863,37.3024,37.0771,37.0932,1261059.0
2018-04-10 09:30:00,46.75,46.79,46.63,46.64,983969.0,37.6081,37.6403,37.5115,37.5196,983969.0
2018-04-10 10:00:00,46.65,46.77,46.61,46.75,624640.0,37.5276,37.6242,37.4955,37.6081,624640.0
2018-04-10 10:30:00,46.74,46.86,46.74,46.8,421202.0,37.6,37.6966,37.6,37.6483,421202.0
2018-04-10 11:00:00,46.8,46.88,46.75,46.79,647576.0,37.6483,37.7127,37.6081,37.6403,647576.0
2018-04-10 11:30:00,46.78,46.88,46.67,46.8,709796.0,37.6322,37.7127,37.5437,37.6483,709796.0
2018-04-10 12:00:00,46.81,46.81,46.58,46.67,988015.0,37.6563,37.6563,37.4713,37.5437,988015.0
2018-04-10 12:30:00,46.66,46.76,46.64,46.65,414938.0,37.5357,37.6161,37.5196,37.5276,414938.0
2018-04-10 13:00:00,46.65,46.8,46.61,46.79,292987.0,37.5276,37.6483,37.4955,37.6403,292987.0
2018-04-10 13:30:00,46.79,46.84,46.7,46.83,528609.0,37.6403,37.6805,37.5679,37.6724,528609.0
2018-04-10 14:00:00,46.83,46.93,46.82,46.86,408235.0,37.6724,37.7529,37.6644,37.6966,408235.0
2018-04-10 14:30:00,46.86,46.94,46.76,46.94,647934.0,37.6966,37.7609,37.6161,37.7609,647934.0
2018-04-10 15:00:00,46.94,47.05,46.91,47.01,715270.0,37.7609,37.8494,37.7368,37.8172,715270.0
2018-04-10 15:30:00,47.02,47.04,46.9,46.97,1086213.0,37.8253,37.8414,37.7288,37.7851,1086213.0
2018-04-11 09:30:00,46.73,46.9,46.72,46.89,1259188.0,37.592,37.7288,37.5839,37.7207,1259188.0
2018-04-11 10:00:00,46.88,46.95,46.79,46.94,475469.0,37.7127,37.769,37.6403,37.7609,475469.0
2018-04-11 10:30:00,46.94,47.01,46.87,46.87,589454.0,37.7609,37.8172,37.7046,37.7046,589454.0
2018-04-11 11:00:00,46.88,46.95,46.83,46.93,743673.0,37.7127,37.769,37.6724,37.7529,743673.0
2018-04-11 11:30:00,46.94,47.05,46.92,46.98,347224.0,37.7609,37.8494,37.7448,37.7931,347224.0
2018-04-11 12:00:00,46.99,47.14,46.98,47.08,374754.0,37.8012,37.9218,37.7931,37.8736,374754.0
2018-04-11 12:30:00,47.09,47.1,46.96,47.01,328052.0,37.8816,37.8896,37.777,37.8172,328052.0
2018-04-11 13:00:00,47.02,47.09,46.97,47.05,256610.0,37.8253,37.8816,37.7851,37.8494,256610.0
2018-04-11 13:30:00,47.05,47.09,46.99,47.08,188875.0,37.8494,37.8816,37.8012,37.8736,188875.0
2018-04-11 14:00:00,47.08,47.12,46.95,47.03,662001.0,37.8736,37.9057,37.769,37.8333,662001.0
2018-04-11 14:30:00,47.03,47.11,47.0,47.07,294794.0,37.8333,37.8977,37.8092,37.8655,294794.0
2018-04-11 15:00:00,47.08,47.1,46.93,47.01,456783.0,37.8736,37.8896,37.7529,37.8172,456783.0
2018-04-11 15:30:00,47.01,47.11,46.98,47.05,1064504.0,37.8172,37.8977,37.7931,37.8494,1064504.0
2018-04-12 09:30:00,46.98,47.07,46.89,47.03,875065.0,37.7931,37.8655,37.7207,37.8333,875065.0
2018-04-12 10:00:00,47.03,47.17,47.01,47.14,501286.0,37.8333,37.946,37.8172,37.9218,501286.0
2018-04-12 10:30:00,47.14,47.16,47.03,47.04,605113.0,37.9218,37.9379,37.8333,37.8414,605113.0
2018-04-12 11:00:00,47.05,47.1,47.01,47.06,532116.0,37.8494,37.8896,37.8172,37.8575,532116.0
2018-04-12 11:30:00,47.06,47.09,46.96,47.0,230536.0,37.8575,37.8816,37.777,37.8092,230536.0
2018-04-12 12:00:00,47.01,47.04,46.97,47.03,122623.0,37.8172,37.8414,37.7851,37.8333,122623.0
2018-04-12 12:30:00,47.03,47.14,47.01,47.14,149427.0,37.8333,37.9218,37.8172,37.9218,149427.0
2018-04-12 13:00:00,47.13,47.16,46.92,46.93,397474.0,37.9138,37.9379,37.7448,37.7529,397474.0
2018-04-12 13:30:00,46.93,47.03,46.91,46.98,223055.0,37.7529,37.8333,37.7368,37.7931,223055.0
2018-04-12 14:00:00,46.97,47.06,46.96,47.04,215056.0,37.7851,37.8575,37.777,37.8414,215056.0
2018-04-12 14:30:00,47.05,47.08,47.0,47.08,213030.0,37.8494,37.8736,37.8092,37.8736,213030.0
2018-04-12 15:00:00,47.07,47.16,47.03,47.14,256435.0,37.8655,37.9379,37.8333,37.9218,256435.0
2018-04-12 15:30:00,47.15,47.16,47.02,47.02,2104060.0,37.9299,37.9379,37.8253,37.8253,2104060.0
2018-04-13 09:30:00,46.92,46.98,46.7,46.72,714106.0,37.7448,37.7931,37.5679,37.5839,714106.0
2018-04-13 10:00:00,46.72,46.77,46.47,46.49,907028.0,37.5839,37.6242,37.3828,37.3989,907028.0
2018-04-13 10:30:00,46.49,46.62,46.43,46.53,521177.0,37.3989,37.5035,37.3507,37.4311,521177.0
2018-04-13 11:00:00,46.52,46.62,46.46,46.61,512024.0,37.4231,37.5035,37.3748,37.4955,512024.0
2018-04-13 11:30:00,46.61,46.64,46.54,46.62,575461.0,37.4955,37.5196,37.4391,37.5035,575461.0
2018-04-13 12:00:00,46.62,46.68,46.55,46.67,417715.0,37.5035,37.5518,37.4472,37.5437,417715.0
2018-04-13 12:30:00,46.68,46.68,46.58,46.62,287688.0,37.5518,37.5518,37.4713,37.5035,287688.0
2018-04-13 13:00:00,46.63,46.71,46.61,46.69,258249.0,37.5115,37.5759,37.4955,37.5598,258249.0
2018-04-13 13:30:00,46.7,46.7,46.63,46.65,174447.0,37.5679,37.5679,37.5115,37.5276,174447.0
2018-04-13 14:00:00,46.64,46.66,46.58,46.61,237032.0,37.5196,37.5357,37.4713,37.4955,237032.0
2018-04-13 14:30:00,46.6,46.65,46.54,46.56,383931.0,37.4874,37.5276,37.4391,37.4552,383931.0
2018-04-13 15:00:00,46.55,46.56,46.41,46.46,591430.0,37.4472,37.4552,37.3346,37.3748,591430.0
2018-04-13 15:30:00,46.46,46.58,46.41,46.54,752559.0,37.3748,37.4713,37.3346,37.4391,752559.0
2018-04-16 09:30:00,46.46,46.52,46.3,46.35,1084606.0,37.3748,37.4231,37.2461,37.2863,1084606.0
2018-04-16 10:00:00,46.35,46.48,46.32,46.47,763759.0,37.2863,37.3909,37.2622,37.3828,763759.0
2018-04-16 10:30:00,46.48,46.49,46.4,46.41,602847.0,37.3909,37.3989,37.3265,37.3346,602847.0
2018-04-16 11:00:00,46.41,46.45,46.35,46.37,464628.0,37.3346,37.3667,37.2863,37.3024,464628.0
2018-04-16 11:30:00,46.37,46.44,46.33,46.44,569694.0,37.3024,37.3587,37.2702,37.3587,569694.0
2018-04-16 12:00:00,46.44,46.51,46.43,46.46,312417.0,37.3587,37.415,37.3507,37.3748,312417.0
2018-04-16 12:30:00,46.46,46.54,46.42,46.52,257942.0,37.3748,37.4391,37.3426,37.4231,257942.0
2018-04-16 13:00:00,46.52,46.57,46.5,46.51,292610.0,37.4231,37.4633,37.407,37.415,292610.0
2018-04-16 13:30:00,46.5,46.55,46.48,46.53,276974.0,37.407,37.4472,37.3909,37.4311,276974.0
2018-04-16 14:00:00,46.53,46.55,46.44,46.47,320407.0,37.4311,37.4472,37.3587,37.3828,320407.0
2018-04-16 14:30:00,46.47,46.56,46.45,46.54,279616.0,37.3828,37.4552,37.3667,37.4391,279616.0
2018-04-16 15:00:00,46.54,46.58,46.48,46.51,294572.0,37.4391,37.4713,37.3909,37.415,294572.0
2018-04-16 15:30:00,46.52,46.59,46.5,46.57,731082.0,37.4231,37.4794,37.407,37.4633,731082.0
2018-04-17 09:30:00,46.34,46.45,46.3,46.43,908500.0,37.2783,37.3667,37.2461,37.3507,908500.0
2018-04-17 10:00:00,46.43,46.55,46.42,46.52,612518.0,37.3507,37.4472,37.3426,37.4231,612518.0
2018-04-17 10:30:00,46.52,46.59,46.5,46.58,319622.0,37.4231,37.4794,37.407,37.4713,319622.0
2018-04-17 11:00:00,46.59,46.66,46.59,46.65,608709.0,37.4794,37.5357,37.4794,37.5276,608709.0
2018-04-17 11:30:00,46.66,46.66,46.56,46.6,516747.0,37.5357,37.5357,37.4552,37.4874,516747.0
2018-04-17 12:00:00,46.6,46.67,46.59,46.62,563751.0,37.4874,37.5437,37.4794,37.5035,563751.0
2018-04-17 12:30:00,46.63,46.63,46.57,46.62,312017.0,37.5115,37.5115,37.4633,37.5035,312017.0
2018-04-17 13:00:00,46.62,46.67,46.6,46.65,236219.0,37.5035,37.5437,37.4874,37.5276,236219.0
2018-04-17 13:30:00,46.66,46.66,46.6,46.63,190286.0,37.5357,37.5357,37.4874,37.5115,190286.0
2018-04-17 14:00:00,46.64,46.68,46.62,46.65,433674.0,37.5196,37.5518,37.5035,37.5276,433674.0
2018-04-17 14:30:00,46.65,46.69,46.63,46.66,390538.0,37.5276,37.5598,37.5115,37.5357,390538.0
2018-04-17 15:00:00,46.65,46.73,46.64,46.71,753651.0,37.5276,37.592,37.5196,37.5759,753651.0
2018-04-17 15:30:00,46.72,46.74,46.6,46.6,1111889.0,37.5839,37.6,37.4874,37.4874,1111889.0
2018-04-18 09:30:00,46.69,46.85,46.68,46.75,2647882.0,37.5598,37.6885,37.5518,37.6081,2647882.0
2018-04-18 10:00:00,46.75,46.78,46.66,46.78,1125465.0,37.6081,37.6322,37.5357,37.6322,1125465.0
2018-04-18 10:30:00,46.78,46.88,46.76,46.87,533864.0,37.6322,37.7127,37.6161,37.7046,533864.0
2018-04-18 11:00:00,46.87,46.95,46.86,46.93,303015.0,37.7046,37.769,37.6966,37.7529,303015.0
2018-04-18 11:30:00,46.93,46.93,46.81,46.83,386155.0,37.7529,37.7529,37.6563,37.6724,386155.0
2018-04-18 12:00:00,46.83,46.9,46.82,46.87,269881.0,37.6724,37.7288,37.6644,37.7046,269881.0
2018-04-18 12:30:00,46.87,46.93,46.84,46.92,247669.0,37.7046,37.7529,37.6805,37.7448,247669.0
2018-04-18 13:00:00,46.93,47.0,46.91,46.97,224010.0,37.7529,37.8092,37.7368,37.7851,224010.0
2018-04-18 13:30:00,46.97,46.99,46.93,46.94,196683.0,37.7851,37.8012,37.7529,37.7609,196683.0
2018-04-18 14:00:00,46.93,47.02,46.91,47.02,396356.0,37.7529,37.8253,37.7368,37.8253,396356.0
2018-04-18 14:30:00,47.02,47.06,46.99,47.01,322495.0,37.8253,37.8575,37.8012,37.8172,322495.0
2018-04-18 15:00:00,47.01,47.04,46.98,47.0,471436.0,37.8172,37.8414,37.7931,37.8092,471436.0
2018-04-18 15:30:00,47.0,47.01,46.93,46.94,834839.0,37.8092,37.8172,37.7529,37.7609,834839.0
2018-04-19 09:30:00,47.02,47.05,46.86,46.95,1113323.0,37.8253,37.8494,37.6966,37.769,1113323.0
2018-04-19 10:00:00,46.96,46.99,46.85,46.95,735942.0,37.777,37.8012,37.6885,37.769,735942.0
2018-04-19 10:30:00,46.94,46.97,46.76,46.81,493498.0,37.7609,37.7851,37.6161,37.6563,493498.0
2018-04-19 11:00:00,46.82,46.82,46.7,46.77,449870.0,37.6644,37.6644,37.5679,37.6242,449870.0
2018-04-19 11:30:00,46.77,46.78,46.59,46.59,418420.0,37.6242,37.6322,37.4794,37.4794,418420.0
2018-04-19 12:00:00,46.59,46.63,46.53,46.6,414036.0,37.4794,37.5115,37.4311,37.4874,414036.0
2018-04-19 12:30:00,46.61,46.73,46.6,46.67,526109.0,37.4955,37.592,37.4874,37.5437,526109.0
2018-04-19 13:00:00,46.66,46.66,46.53,46.54,374161.0,37.5357,37.5357,37.4311,37.4391,374161.0
2018-04-19 13:30:00,46.54,46.69,46.53,46.66,344704.0,37.4391,37.5598,37.4311,37.5357,344704.0
2018-04-19 14:00:00,46.66,46.67,46.58,46.63,488524.0,37.5357,37.5437,37.4713,37.5115,488524.0
2018-04-19 14:30:00,46.62,46.69,46.6,46.68,260955.0,37.5035,37.5598,37.4874,37.5518,260955.0
2018-04-19 15:00:00,46.67,46.73,46.65,46.66,344318.0,37.5437,37.592,37.5276,37.5357,344318.0
2018-04-19 15:30:00,46.66,46.81,46.64,46.7,1049831.0,37.5357,37.6563,37.5196,37.5679,1049831.0
2018-04-20 09:30:00,46.43,46.47,46.26,46.3,927350.0,37.3507,37.3828,37.2139,37.2461,927350.0
2018-04-20 10:00:00,46.31,46.32,46.18,46.22,670460.0,37.2541,37.2622,37.1495,37.1817,670460.0
2018-04-20 10:30:00,46.21,46.27,46.09,46.15,648991.0,37.1737,37.2219,37.0771,37.1254,648991.0
2018-04-20 11:00:00,46.15,46.16,46.02,46.08,652643.0,37.1254,37.1335,37.0208,37.0691,652643.0
2018-04-20 11:30:00,46.08,46.22,46.07,46.15,433282.0,37.0691,37.1817,37.0611,37.1254,433282.0
2018-04-20 12:00:00,46.15,46.17,46.07,46.09,305276.0,37.1254,37.1415,37.0611,37.0771,305276.0
2018-04-20 12:30:00,46.08,46.11,46.03,46.08,320959.0,37.0691,37.0932,37.0289,37.0691,320959.0
2018-04-20 13:00:00,46.08,46.2,46.06,46.2,263989.0,37.0691,37.1656,37.053,37.1656,263989.0
2018-04-20 13:30:00,46.2,46.23,46.14,46.15,658535.0,37.1656,37.1898,37.1174,37.1254,658535.0
2018-04-20 14:00:00,46.15,46.15,46.08,46.13,215626.0,37.1254,37.1254,37.0691,37.1093,215626.0
2018-04-20 14:30:00,46.14,46.14,46.04,46.07,296301.0,37.1174,37.1174,37.0369,37.0611,296301.0
2018-04-20 15:00:00,46.08,46.08,45.95,46.03,368340.0,37.0691,37.0691,36.9645,37.0289,368340.0
2018-04-20 15:30:00,46.03,46.16,46.0,46.16,1004508.0,37.0289,37.1335,37.0047,37.1335,1004508.0
2018-04-23 09:30:00,46.04,46.04,45.8,45.88,1128785.0,37.0369,37.0369,36.8439,36.9082,1128785.0
2018-04-23 10:00:00,45.89,45.94,45.8,45.9,500559.0,36.9163,36.9565,36.8439,36.9243,500559.0
2018-04-23 10:30:00,45.9,46.01,45.86,45.97,543719.0,36.9243,37.0128,36.8921,36.9806,543719.0
2018-04-23 11:00:00,45.97,46.15,45.95,46.13,426397.0,36.9806,37.1254,36.9645,37.1093,426397.0
2018-04-23 11:30:00,46.13,46.13,45.99,46.02,334469.0,37.1093,37.1093,36.9967,37.0208,334469.0
2018-04-23 12:00:00,46.02,46.04,45.95,45.96,184945.0,37.0208,37.0369,36.9645,36.9726,184945.0
2018-04-23 12:30:00,45.96,45.98,45.89,45.91,209058.0,36.9726,36.9887,36.9163,36.9323,209058.0
2018-04-23 13:00:00,45.91,45.94,45.89,45.91,296047.0,36.9323,36.9565,36.9163,36.9323,296047.0
2018-04-23 13:30:00,45.91,45.94,45.86,45.91,238664.0,36.9323,36.9565,36.8921,36.9323,238664.0
2018-04-23 14:00:00,45.91,45.92,45.77,45.79,395151.0,36.9323,36.9404,36.8197,36.8358,395151.0
2018-04-23 14:30:00,45.78,45.83,45.69,45.72,325082.0,36.8278,36.868,36.7554,36.7795,325082.0
2018-04-23 15:00:00,45.72,45.8,45.71,45.79,519248.0,36.7795,36.8439,36.7715,36.8358,519248.0
2018-04-23 15:30:00,45.79,45.84,45.76,45.82,689613.0,36.8358,36.876,36.8117,36.8599,689613.0
2018-04-24 09:30:00,46.19,46.29,46.12,46.2,1403953.0,37.1576,37.238,37.1013,37.1656,1403953.0
2018-04-24 10:00:00,46.2,46.25,46.01,46.05,597326.0,37.1656,37.2059,37.0128,37.045,597326.0
2018-04-24 10:30:00,46.04,46.07,45.94,45.94,598232.0,37.0369,37.0611,36.9565,36.9565,598232.0
2018-04-24 11:00:00,45.95,46.1,45.87,46.09,823459.0,36.9645,37.0852,36.9002,37.0771,823459.0
2018-04-24 11:30:00,46.09,46.18,46.02,46.02,889025.0,37.0771,37.1495,37.0208,37.0208,889025.0
2018-04-24 12:00:00,46.01,46.07,45.88,45.91,536893.0,37.0128,37.0611,36.9082,36.9323,536893.0
2018-04-24 12:30:00,45.91,45.92,45.77,45.78,592731.0,36.9323,36.9404,36.8197,36.8278,592731.0
2018-04-24 13:00:00,45.77,45.82,45.69,45.73,629268.0,36.8197,36.8599,36.7554,36.7875,629268.0
2018-04-24 13:30:00,45.73,45.76,45.55,45.61,762776.0,36.7875,36.8117,36.6427,36.691,762776.0
2018-04-24 14:00:00,45.61,45.61,45.46,45.49,824004.0,36.691,36.691,36.5703,36.5945,824004.0
2018-04-24 14:30:00,45.49,45.6,45.43,45.59,583428.0,36.5945,36.683,36.5462,36.6749,583428.0
2018-04-24 15:00:00,45.59,45.73,45.58,45.66,538377.0,36.6749,36.7875,36.6669,36.7312,538377.0
2018-04-24 15:30:00,45.66,45.66,45.48,45.62,3201649.0,36.7312,36.7312,36.5864,36.6991,3201649.0
2018-04-25 09:30:00,45.3,45.31,45.04,45.05,1190552.0,36.4416,36.4497,36.2325,36.2405,1190552.0
2018-04-25 10:00:00,45.04,45.18,45.02,45.13,1233310.0,36.2325,36.3451,36.2164,36.3049,1233310.0
2018-04-25 10:30:00,45.12,45.23,45.09,45.18,495735.0,36.2968,36.3853,36.2727,36.3451,495735.0
2018-04-25 11:00:00,45.17,45.31,45.15,45.29,548829.0,36.3371,36.4497,36.321,36.4336,548829.0
2018-04-25 11:30:00,45.29,45.31,45.09,45.11,670774.0,36.4336,36.4497,36.2727,36.2888,670774.0
2018-04-25 12:00:00,45.11,45.18,45.08,45.16,724603.0,36.2888,36.3451,36.2646,36.329,724603.0
2018-04-25 12:30:00,45.15,45.21,45.1,45.13,360983.0,36.321,36.3692,36.2807,36.3049,360983.0
2018-04-25 13:00:00,45.14,45.19,45.07,45.12,490918.0,36.3129,36.3531,36.2566,36.2968,490918.0
2018-04-25 13:30:00,45.13,45.27,45.13,45.23,499893.0,36.3049,36.4175,36.3049,36.3853,499893.0
2018-04-25 14:00:00,45.23,45.24,45.13,45.17,508242.0,36.3853,36.3934,36.3049,36.3371,508242.0
2018-04-25 14:30:00,45.17,45.33,45.14,45.32,351925.0,36.3371,36.4658,36.3129,36.4577,351925.0
2018-04-25 15:00:00,45.32,45.36,45.24,45.27,409312.0,36.4577,36.4899,36.3934,36.4175,409312.0
2018-04-25 15:30:00,45.26,45.29,45.17,45.28,973970.0,36.4095,36.4336,36.3371,36.4255,973970.0
2018-04-26 09:30:00,45.37,45.49,45.31,45.36,1463480.0,36.4979,36.5945,36.4497,36.4899,1463480.0
2018-04-26 10:00:00,45.36,45.46,45.33,45.44,805367.0,36.4899,36.5703,36.4658,36.5543,805367.0
2018-04-26 10:30:00,45.44,45.57,45.42,45.55,910834.0,36.5543,36.6588,36.5382,36.6427,910834.0
2018-04-26 11:00:00,45.55,45.6,45.47,45.54,687256.0,36.6427,36.683,36.5784,36.6347,687256.0
2018-04-26 11:30:00,45.53,45.55,45.42,45.48,505683.0,36.6267,36.6427,36.5382,36.5864,505683.0
2018-04-26 12:00:00,45.48,45.59,45.47,45.58,724593.0,36.5864,36.6749,36.5784,36.6669,724593.0
2018-04-26 12:30:00,45.57,45.59,45.52,45.56,374811.0,36.6588,36.6749,36.6186,36.6508,374811.0
2018-04-26 13:00:00,45.55,45.66,45.55,45.59,276951.0,36.6427,36.7312,36.6427,36.6749,276951.0
2018-04-26 13:30:00,45.6,45.62,45.58,45.62,275602.0,36.683,36.6991,36.6669,36.6991,275602.0
2018-04-26 14:00:00,45.61,45.66,45.6,45.66,414057.0,36.691,36.7312,36.683,36.7312,414057.0
2018-04-26 14:30:00,45.66,45.74,45.65,45.72,370165.0,36.7312,36.7956,36.7232,36.7795,370165.0
2018-04-26 15:00:00,45.71,45.76,45.66,45.67,438889.0,36.7715,36.8117,36.7312,36.7393,438889.0
2018-04-26 15:30:00,45.67,45.76,45.66,45.75,2173798.0,36.7393,36.8117,36.7312,36.8036,2173798.0
2018-04-27 09:30:00,45.86,45.92,45.76,45.81,3110950.0,36.8921,36.9404,36.8117,36.8519,3110950.0
2018-04-27 10:00:00,45.8,45.87,45.7,45.7,604156.0,36.8439,36.9002,36.7634,36.7634,604156.0
2018-04-27 10:30:00,45.7,45.76,45.66,45.71,647317.0,36.7634,36.8117,36.7312,36.7715,647317.0
2018-04-27 11:00:00,45.71,45.86,45.7,45.86,468653.0,36.7715,36.8921,36.7634,36.8921,468653.0
2018-04-27 11:30:00,45.85,45.87,45.76,45.82,451119.0,36.8841,36.9002,36.8117,36.8599,451119.0
2018-04-27 12:00:00,45.82,45.88,45.81,45.87,232652.0,36.8599,36.9082,36.8519,36.9002,232652.0
2018-04-27 12:30:00,45.86,45.96,45.81,45.95,423895.0,36.8921,36.9726,36.8519,36.9645,423895.0
2018-04-27 13:00:00,45.95,45.96,45.89,45.9,277581.0,36.9645,36.9726,36.9163,36.9243,277581.0
2018-04-27 13:30:00,45.89,45.94,45.87,45.9,335309.0,36.9163,36.9565,36.9002,36.9243,335309.0
2018-04-27 14:00:00,45.9,45.97,45.87,45.96,622951.0,36.9243,36.9806,36.9002,36.9726,622951.0
2018-04-27 14:30:00,45.95,46.0,45.94,45.97,213547.0,36.9645,37.0047,36.9565,36.9806,213547.0
2018-04-27 15:00:00,45.96,46.01,45.93,45.95,988261.0,36.9726,37.0128,36.9484,36.9645,988261.0
2018-04-27 15:30:00,45.94,46.0,45.93,45.97,1333512.0,36.9565,37.0047,36.9484,36.9806,1333512.0
2018-04-30 09:30:00,46.14,46.18,46.07,46.09,1186880.0,37.1174,37.1495,37.0611,37.0771,1186880.0
2018-04-30 10:00:00,46.09,46.16,46.0,46.06,958511.0,37.0771,37.1335,37.0047,37.053,958511.0
2018-04-30 10:30:00,46.07,46.08,46.02,46.05,742080.0,37.0611,37.0691,37.0208,37.045,742080.0
2018-04-30 11:00:00,46.05,46.1,46.02,46.03,496069.0,37.045,37.0852,37.0208,37.0289,496069.0
2018-04-30 11:30:00,46.03,46.04,45.87,45.91,338749.0,37.0289,37.0369,36.9002,36.9323,338749.0
2018-04-30 12:00:00,45.9,45.91,45.79,45.87,447048.0,36.9243,36.9323,36.8358,36.9002,447048.0
2018-04-30 12:30:00,45.86,45.87,45.77,45.84,685043.0,36.8921,36.9002,36.8197,36.876,685043.0
2018-04-30 13:00:00,45.84,45.87,45.77,45.84,468650.0,36.876,36.9002,36.8197,36.876,468650.0
2018-04-30 13:30:00,45.84,45.88,45.8,45.87,251167.0,36.876,36.9082,36.8439,36.9002,251167.0
2018-04-30 14:00:00,45.86,45.87,45.71,45.78,426964.0,36.8921,36.9002,36.7715,36.8278,426964.0
2018-04-30 14:30:00,45.77,45.79,45.73,45.75,401267.0,36.8197,36.8358,36.7875,36.8036,401267.0
2018-04-30 15:00:00,45.75,45.77,45.66,45.69,1453038.0,36.8036,36.8197,36.7312,36.7554,1453038.0
2018-04-30 15:30:00,45.69,45.76,45.66,45.67,1744583.0,36.7554,36.8117,36.7312,36.7393,1744583.0
2018-05-01 09:30:00,45.39,45.41,45.2,45.32,1437726.0,36.514,36.5301,36.3612,36.4577,1437726.0
2018-05-01 10:00:00,45.32,45.33,45.22,45.24,894031.0,36.4577,36.4658,36.3773,36.3934,894031.0
2018-05-01 10:30:00,45.24,45.27,44.97,44.99,1193087.0,36.3934,36.4175,36.1762,36.1922,1193087.0
2018-05-01 11:00:00,44.98,45.17,44.86,45.09,1484669.0,36.1842,36.3371,36.0877,36.2727,1484669.0
2018-05-01 11:30:00,45.09,45.12,44.96,44.97,548924.0,36.2727,36.2968,36.1681,36.1762,548924.0
2018-05-01 12:00:00,44.97,45.18,44.95,45.17,1156433.0,36.1762,36.3451,36.1601,36.3371,1156433.0
2018-05-01 12:30:00,45.17,45.24,45.15,45.22,1239334.0,36.3371,36.3934,36.321,36.3773,1239334.0
2018-05-01 13:00:00,45.22,45.23,45.11,45.22,383223.0,36.3773,36.3853,36.2888,36.3773,383223.0
2018-05-01 13:30:00,45.21,45.32,45.15,45.32,650857.0,36.3692,36.4577,36.321,36.4577,650857.0
2018-05-01 14:00:00,45.32,45.43,45.31,45.39,1732866.0,36.4577,36.5462,36.4497,36.514,1732866.0
2018-05-01 14:30:00,45.39,45.47,45.37,45.39,321789.0,36.514,36.5784,36.4979,36.514,321789.0
2018-05-01 15:00:00,45.39,45.43,45.29,45.33,564505.0,36.514,36.5462,36.4336,36.4658,564505.0
2018-05-01 15:30:00,45.33,45.46,45.3,45.42,3542384.0,36.4658,36.5703,36.4416,36.5382,3542384.0
2018-05-02 09:30:00,45.57,45.64,45.29,45.33,1246016.0,36.6588,36.7151,36.4336,36.4658,1246016.0
2018-05-02 10:00:00,45.33,45.47,45.31,45.42,761739.0,36.4658,36.5784,36.4497,36.5382,761739.0
2018-05-02 10:30:00,45.42,45.46,45.35,45.38,387189.0,36.5382,36.5703,36.4819,36.506,387189.0
2018-05-02 11:00:00,45.38,45.49,45.37,45.44,388239.0,36.506,36.5945,36.4979,36.5543,388239.0
2018-05-02 11:30:00,45.44,45.45,45.3,45.34,395702.0,36.5543,36.5623,36.4416,36.4738,395702.0
2018-05-02 12:00:00,45.34,45.35,45.31,45.33,365209.0,36.4738,36.4819,36.4497,36.4658,365209.0
2018-05-02 12:30:00,45.32,45.34,45.28,45.33,298275.0,36.4577,36.4738,36.4255,36.4658,298275.0
2018-05-02 13:00:00,45.33,45.36,45.3,45.3,262776.0,36.4658,36.4899,36.4416,36.4416,262776.0
2018-05-02 13:30:00,45.31,45.34,45.28,45.33,392458.0,36.4497,36.4738,36.4255,36.4658,392458.0
2018-05-02 14:00:00,45.32,45.57,45.29,45.5,1702834.0,36.4577,36.6588,36.4336,36.6025,1702834.0
2018-05-02 14:30:00,45.49,45.5,45.33,45.33,541971.0,36.5945,36.6025,36.4658,36.4658,541971.0
2018-05-02 15:00:00,45.34,45.4,45.2,45.23,611660.0,36.4738,36.5221,36.3612,36.3853,611660.0
2018-05-02 15:30:00,45.22,45.24,45.09,45.12,3223670.0,36.3773,36.3934,36.2727,36.2968,3223670.0
2018-05-03 09:30:00,45.11,45.14,44.96,45.04,1230433.0,36.2888,36.3129,36.1681,36.2325,1230433.0
2018-05-03 10:00:00,45.05,45.07,44.76,44.79,965625.0,36.2405,36.2566,36.0072,36.0314,965625.0
2018-05-03 10:30:00,44.79,44.8,44.48,44.52,1569140.0,36.0314,36.0394,35.782,35.8142,1569140.0
2018-05-03 11:00:00,44.51,44.66,44.48,44.51,949567.0,35.8061,35.9268,35.782,35.8061,949567.0
2018-05-03 11:30:00,44.5,44.7,44.49,44.67,537386.0,35.7981,35.959,35.79,35.9348,537386.0
2018-05-03 12:00:00,44.67,44.73,44.63,44.64,334147.0,35.9348,35.9831,35.9026,35.9107,334147.0
2018-05-03 12:30:00,44.64,45.01,44.63,45.0,976309.0,35.9107,36.2083,35.9026,36.2003,976309.0
2018-05-03 13:00:00,44.99,45.0,44.84,44.88,463527.0,36.1922,36.2003,36.0716,36.1038,463527.0
2018-05-03 13:30:00,44.89,45.12,44.89,45.0,444644.0,36.1118,36.2968,36.1118,36.2003,444644.0
2018-05-03 14:00:00,45.0,45.03,44.94,44.98,391756.0,36.2003,36.2244,36.152,36.1842,391756.0
2018-05-03 14:30:00,44.99,45.17,44.99,45.06,619547.0,36.1922,36.3371,36.1922,36.2486,619547.0
2018-05-03 15:00:00,45.07,45.12,45.03,45.1,511949.0,36.2566,36.2968,36.2244,36.2807,511949.0
2018-05-03 15:30:00,45.11,45.17,44.94,44.99,3733721.0,36.2888,36.3371,36.152,36.1922,3733721.0
2018-05-04 09:30:00,44.64,44.81,44.58,44.78,2804535.0,35.9107,36.0474,35.8624,36.0233,2804535.0
2018-05-04 10:00:00,44.78,44.95,44.72,44.94,1186025.0,36.0233,36.1601,35.975,36.152,1186025.0
2018-05-04 10:30:00,44.94,45.02,44.93,44.97,1032846.0,36.152,36.2164,36.144,36.1762,1032846.0
2018-05-04 11:00:00,44.97,45.09,44.97,45.08,691975.0,36.1762,36.2727,36.1762,36.2646,691975.0
2018-05-04 11:30:00,45.09,45.18,45.06,45.16,482299.0,36.2727,36.3451,36.2486,36.329,482299.0
2018-05-04 12:00:00,45.17,45.25,45.13,45.21,621159.0,36.3371,36.4014,36.3049,36.3692,621159.0
2018-05-04 12:30:00,45.21,45.28,45.21,45.27,1644533.0,36.3692,36.4255,36.3692,36.4175,1644533.0
2018-05-04 13:00:00,45.27,45.33,45.27,45.3,1236878.0,36.4175,36.4658,36.4175,36.4416,1236878.0
2018-05-04 13:30:00,45.3,45.34,45.28,45.34,213865.0,36.4416,36.4738,36.4255,36.4738,213865.0
2018-05-04 14:00:00,45.34,45.38,45.3,45.38,487732.0,36.4738,36.506,36.4416,36.506,487732.0
2018-05-04 14:30:00,45.38,45.39,45.29,45.29,374817.0,36.506,36.514,36.4336,36.4336,374817.0
2018-05-04 15:00:00,45.3,45.34,45.26,45.31,567683.0,36.4416,36.4738,36.4095,36.4497,567683.0
2018-05-04 15:30:00,45.31,45.33,45.16,45.22,3144653.0,36.4497,36.4658,36.329,36.3773,3144653.0
2018-05-07 09:30:00,44.96,45.17,44.89,45.16,1924180.0,36.1681,36.3371,36.1118,36.329,1924180.0
2018-05-07 10:00:00,45.17,45.21,45.1,45.13,1418689.0,36.3371,36.3692,36.2807,36.3049,1418689.0
2018-05-07 10:30:00,45.14,45.18,45.03,45.17,1825418.0,36.3129,36.3451,36.2244,36.3371,1825418.0
2018-05-07 11:00:00,45.16,45.25,45.14,45.22,1419654.0,36.329,36.4014,36.3129,36.3773,1419654.0
2018-05-07 11:30:00,45.22,45.24,45.16,45.21,1481954.0,36.3773,36.3934,36.329,36.3692,1481954.0
2018-05-07 12:00:00,45.22,45.26,45.2,45.24,1330110.0,36.3773,36.4095,36.3612,36.3934,1330110.0
2018-05-07 12:30:00,45.25,45.28,45.22,45.25,1052035.0,36.4014,36.4255,36.3773,36.4014,1052035.0
2018-05-07 13:00:00,45.26,45.28,45.19,45.24,988637.0,36.4095,36.4255,36.3531,36.3934,988637.0
2018-05-07 13:30:00,45.24,45.32,45.24,45.31,1109901.0,36.3934,36.4577,36.3934,36.4497,1109901.0
2018-05-07 14:00:00,45.31,45.31,45.26,45.29,1193211.0,36.4497,36.4497,36.4095,36.4336,1193211.0
2018-05-07 14:30:00,45.29,45.3,45.14,45.19,1366156.0,36.4336,36.4416,36.3129,36.3531,1366156.0
2018-05-07 15:00:00,45.18,45.23,45.03,45.09,1346812.0,36.3451,36.3853,36.2244,36.2727,1346812.0
2018-05-07 15:30:00,45.09,45.18,45.05,45.08,4600820.0,36.2727,36.3451,36.2405,36.2646,4600820.0
2018-05-08 09:30:00,45.24,45.25,44.93,45.04,1341099.0,36.3934,36.4014,36.144,36.2325,1341099.0
2018-05-08 10:00:00,45.04,45.13,45.03,45.08,841410.0,36.2325,36.3049,36.2244,36.2646,841410.0
2018-05-08 10:30:00,45.07,45.17,45.06,45.09,727669.0,36.2566,36.3371,36.2486,36.2727,727669.0
2018-05-08 11:00:00,45.09,45.15,44.98,45.09,1003709.0,36.2727,36.321,36.1842,36.2727,1003709.0
2018-05-08 11:30:00,45.09,45.18,45.03,45.13,410038.0,36.2727,36.3451,36.2244,36.3049,410038.0
2018-05-08 12:00:00,45.12,45.25,45.11,45.22,471329.0,36.2968,36.4014,36.2888,36.3773,471329.0
2018-05-08 12:30:00,45.22,45.23,45.12,45.14,416067.0,36.3773,36.3853,36.2968,36.3129,416067.0
2018-05-08 13:00:00,45.14,45.27,45.12,45.27,412422.0,36.3129,36.4175,36.2968,36.4175,412422.0
2018-05-08 13:30:00,45.27,45.3,45.22,45.22,312559.0,36.4175,36.4416,36.3773,36.3773,312559.0
2018-05-08 14:00:00,45.23,45.35,45.2,45.26,733452.0,36.3853,36.4819,36.3612,36.4095,733452.0
2018-05-08 14:30:00,45.27,45.29,45.13,45.22,587811.0,36.4175,36.4336,36.3049,36.3773,587811.0
2018-05-08 15:00:00,45.22,45.32,45.19,45.3,463512.0,36.3773,36.4577,36.3531,36.4416,463512.0
2018-05-08 15:30:00,45.29,45.33,45.28,45.32,740283.0,36.4336,36.4658,36.4255,36.4577,740283.0
2018-05-09 09:30:00,45.45,45.49,45.34,45.35,647436.0,36.5623,36.5945,36.4738,36.4819,647436.0
2018-05-09 10:00:00,45.35,45.43,45.31,45.37,531674.0,36.4819,36.5462,36.4497,36.4979,531674.0
2018-05-09 10:30:00,45.37,45.4,45.2,45.21,496842.0,36.4979,36.5221,36.3612,36.3692,496842.0
2018-05-09 11:00:00,45.21,45.28,45.19,45.26,303506.0,36.3692,36.4255,36.3531,36.4095,303506.0
2018-05-09 11:30:00,45.26,45.26,45.21,45.25,244030.0,36.4095,36.4095,36.3692,36.4014,244030.0
2018-05-09 12:00:00,45.25,45.3,45.22,45.29,290430.0,36.4014,36.4416,36.3773,36.4336,290430.0
2018-05-09 12:30:00,45.3,45.3,45.18,45.21,376706.0,36.4416,36.4416,36.3451,36.3692,376706.0
2018-05-09 13:00:00,45.21,45.23,45.15,45.21,334887.0,36.3692,36.3853,36.321,36.3692,334887.0
2018-05-09 13:30:00,45.22,45.27,45.21,45.24,231635.0,36.3773,36.4175,36.3692,36.3934,231635.0
2018-05-09 14:00:00,45.24,45.26,45.17,45.21,634274.0,36.3934,36.4095,36.3371,36.3692,634274.0
2018-05-09 14:30:00,45.21,45.33,45.21,45.33,342793.0,36.3692,36.4658,36.3692,36.4658,342793.0
2018-05-09 15:00:00,45.32,45.41,45.31,45.33,349671.0,36.4577,36.5301,36.4497,36.4658,349671.0
2018-05-09 15:30:00,45.33,45.39,45.3,45.37,793111.0,36.4658,36.514,36.4416,36.4979,793111.0
2018-05-10 09:30:00,45.84,46.02,45.75,46.01,1527033.0,36.876,37.0208,36.8036,37.0128,1527033.0
2018-05-10 10:00:00,46.01,46.09,45.93,46.09,986191.0,37.0128,37.0771,36.9484,37.0771,986191.0
2018-05-10 10:30:00,46.09,46.22,46.05,46.05,834444.0,37.0771,37.1817,37.045,37.045,834444.0
2018-05-10 11:00:00,46.06,46.31,46.05,46.31,782302.0,37.053,37.2541,37.045,37.2541,782302.0
2018-05-10 11:30:00,46.31,46.38,46.26,46.28,414316.0,37.2541,37.3104,37.2139,37.23,414316.0
2018-05-10 12:00:00,46.28,46.39,46.26,46.38,486472.0,37.23,37.3185,37.2139,37.3104,486472.0
2018-05-10 12:30:00,46.37,46.39,46.29,46.3,277463.0,37.3024,37.3185,37.238,37.2461,277463.0
2018-05-10 13:00:00,46.3,46.42,46.29,46.33,407186.0,37.2461,37.3426,37.238,37.2702,407186.0
2018-05-10 13:30:00,46.33,46.33,46.22,46.23,601695.0,37.2702,37.2702,37.1817,37.1898,601695.0
2018-05-10 14:00:00,46.24,46.3,46.19,46.23,627856.0,37.1978,37.2461,37.1576,37.1898,627856.0
2018-05-10 14:30:00,46.23,46.34,46.17,46.34,778823.0,37.1898,37.2783,37.1415,37.2783,778823.0
2018-05-10 15:00:00,46.34,46.35,46.23,46.25,1011529.0,37.2783,37.2863,37.1898,37.2059,1011529.0
2018-05-10 15:30:00,46.24,46.3,46.17,46.29,2229778.0,37.1978,37.2461,37.1415,37.238,2229778.0
2018-05-11 09:30:00,46.37,46.45,46.29,46.38,1514831.0,37.3024,37.3667,37.238,37.3104,1514831.0
2018-05-11 10:00:00,46.37,46.4,46.28,46.29,1026454.0,37.3024,37.3265,37.23,37.238,1026454.0
2018-05-11 10:30:00,46.28,46.28,46.2,46.25,3179580.0,37.23,37.23,37.1656,37.2059,3179580.0
2018-05-11 11:00:00,46.25,46.28,46.08,46.11,981520.0,37.2059,37.23,37.0691,37.0932,981520.0
2018-05-11 11:30:00,46.11,46.16,46.05,46.15,481005.0,37.0932,37.1335,37.045,37.1254,481005.0
2018-05-11 12:00:00,46.15,46.19,46.0,46.03,366995.0,37.1254,37.1576,37.0047,37.0289,366995.0
2018-05-11 12:30:00,46.03,46.13,46.01,46.12,463442.0,37.0289,37.1093,37.0128,37.1013,463442.0
2018-05-11 13:00:00,46.12,46.14,46.08,46.14,397025.0,37.1013,37.1174,37.0691,37.1174,397025.0
2018-05-11 13:30:00,46.13,46.15,46.09,46.13,430896.0,37.1093,37.1254,37.0771,37.1093,430896.0
2018-05-11 14:00:00,46.14,46.14,46.02,46.06,487261.0,37.1174,37.1174,37.0208,37.053,487261.0
2018-05-11 14:30:00,46.06,46.1,46.04,46.09,436201.0,37.053,37.0852,37.0369,37.0771,436201.0
2018-05-11 15:00:00,46.09,46.13,46.07,46.12,365013.0,37.0771,37.1093,37.0611,37.1013,365013.0
2018-05-11 15:30:00,46.11,46.15,46.08,46.1,900198.0,37.0932,37.1254,37.0691,37.0852,900198.0
2018-05-14 09:30:00,46.45,46.57,46.44,46.53,503865.0,37.3667,37.4633,37.3587,37.4311,503865.0
2018-05-14 10:00:00,46.53,46.55,46.4,46.53,741569.0,37.4311,37.4472,37.3265,37.4311,741569.0
2018-05-14 10:30:00,46.53,46.58,46.5,46.51,425522.0,37.4311,37.4713,37.407,37.415,425522.0
2018-05-14 11:00:00,46.5,46.58,46.48,46.49,412958.0,37.407,37.4713,37.3909,37.3989,412958.0
2018-05-14 11:30:00,46.49,46.53,46.46,46.47,333601.0,37.3989,37.4311,37.3748,37.3828,333601.0
2018-05-14 12:00:00,46.47,46.53,46.45,46.47,731188.0,37.3828,37.4311,37.3667,37.3828,731188.0
2018-05-14 12:30:00,46.46,46.5,46.36,46.36,568179.0,37.3748,37.407,37.2943,37.2943,568179.0
2018-05-14 13:00:00,46.36,46.39,46.31,46.34,643297.0,37.2943,37.3185,37.2541,37.2783,643297.0
2018-05-14 13:30:00,46.34,46.38,46.3,46.33,477968.0,37.2783,37.3104,37.2461,37.2702,477968.0
2018-05-14 14:00:00,46.33,46.35,46.26,46.35,294256.0,37.2702,37.2863,37.2139,37.2863,294256.0
2018-05-14 14:30:00,46.34,46.37,46.29,46.37,291368.0,37.2783,37.3024,37.238,37.3024,291368.0
2018-05-14 15:00:00,46.37,46.38,46.33,46.34,333315.0,37.3024,37.3104,37.2702,37.2783,333315.0
2018-05-14 15:30:00,46.34,46.36,46.2,46.25,908691.0,37.2783,37.2943,37.1656,37.2059,908691.0
2018-05-15 09:30:00,45.46,45.5,45.19,45.2,1362233.0,36.5703,36.6025,36.3531,36.3612,1362233.0
2018-05-15 10:00:00,45.2,45.47,45.18,45.45,933243.0,36.3612,36.5784,36.3451,36.5623,933243.0
2018-05-15 10:30:00,45.44,45.55,45.38,45.42,868792.0,36.5543,36.6427,36.506,36.5382,868792.0
2018-05-15 11:00:00,45.42,45.48,45.35,45.42,391635.0,36.5382,36.5864,36.4819,36.5382,391635.0
2018-05-15 11:30:00,45.42,45.53,45.42,45.43,555652.0,36.5382,36.6267,36.5382,36.5462,555652.0
2018-05-15 12:00:00,45.43,45.46,45.35,45.46,336644.0,36.5462,36.5703,36.4819,36.5703,336644.0
2018-05-15 12:30:00,45.45,45.58,45.45,45.52,435281.0,36.5623,36.6669,36.5623,36.6186,435281.0
2018-05-15 13:00:00,45.52,45.52,45.4,45.41,447254.0,36.6186,36.6186,36.5221,36.5301,447254.0
2018-05-15 13:30:00,45.41,45.48,45.38,45.39,282666.0,36.5301,36.5864,36.506,36.514,282666.0
2018-05-15 14:00:00,45.38,45.41,45.32,45.39,630946.0,36.506,36.5301,36.4577,36.514,630946.0
2018-05-15 14:30:00,45.39,45.49,45.33,45.34,488053.0,36.514,36.5945,36.4658,36.4738,488053.0
2018-05-15 15:00:00,45.35,45.36,45.25,45.28,918571.0,36.4819,36.4899,36.4014,36.4255,918571.0
2018-05-15 15:30:00,45.27,45.4,45.27,45.37,4215296.0,36.4175,36.5221,36.4175,36.4979,4215296.0
2018-05-16 09:30:00,45.8,46.04,45.77,46.0,1089368.0,36.8439,37.0369,36.8197,37.0047,1089368.0
2018-05-16 10:00:00,46.01,46.04,45.83,45.84,1065396.0,37.0128,37.0369,36.868,36.876,1065396.0
2018-05-16 10:30:00,45.84,45.99,45.84,45.96,809845.0,36.876,36.9967,36.876,36.9726,809845.0
2018-05-16 11:00:00,45.97,45.97,45.85,45.87,457365.0,36.9806,36.9806,36.8841,36.9002,457365.0
2018-05-16 11:30:00,45.87,45.91,45.84,45.91,501933.0,36.9002,36.9323,36.876,36.9323,501933.0
2018-05-16 12:00:00,45.92,46.02,45.91,46.01,283672.0,36.9404,37.0208,36.9323,37.0128,283672.0
2018-05-16 12:30:00,46.01,46.05,46.0,46.05,204500.0,37.0128,37.045,37.0047,37.045,204500.0
2018-05-16 13:00:00,46.05,46.06,45.98,46.0,176212.0,37.045,37.053,36.9887,37.0047,176212.0
2018-05-16 13:30:00,46.0,46.03,45.96,46.03,203112.0,37.0047,37.0289,36.9726,37.0289,203112.0
2018-05-16 14:00:00,46.03,46.05,46.0,46.01,395190.0,37.0289,37.045,37.0047,37.0128,395190.0
2018-05-16 14:30:00,46.01,46.04,45.99,46.03,253773.0,37.0128,37.0369,36.9967,37.0289,253773.0
2018-05-16 15:00:00,46.02,46.09,45.99,46.02,552714.0,37.0208,37.0771,36.9967,37.0208,552714.0
2018-05-16 15:30:00,46.02,46.04,45.96,46.02,761944.0,37.0208,37.0369,36.9726,37.0208,761944.0
2018-05-17 09:30:00,45.57,45.59,45.38,45.48,1246160.0,36.6588,36.6749,36.506,36.5864,1246160.0
2018-05-17 10:00:00,45.48,45.63,45.47,45.61,802479.0,36.5864,36.7071,36.5784,36.691,802479.0
2018-05-17 10:30:00,45.61,45.67,45.59,45.64,528695.0,36.691,36.7393,36.6749,36.7151,528695.0
2018-05-17 11:00:00,45.64,45.65,45.54,45.56,540466.0,36.7151,36.7232,36.6347,36.6508,540466.0
2018-05-17 11:30:00,45.56,45.6,45.52,45.52,546402.0,36.6508,36.683,36.6186,36.6186,546402.0
2018-05-17 12:00:00,45.52,45.55,45.47,45.53,885375.0,36.6186,36.6427,36.5784,36.6267,885375.0
2018-05-17 12:30:00,45.53,45.55,45.41,45.44,593034.0,36.6267,36.6427,36.5301,36.5543,593034.0
2018-05-17 13:00:00,45.44,45.49,45.43,45.44,729355.0,36.5543,36.5945,36.5462,36.5543,729355.0
2018-05-17 13:30:00,45.43,45.44,45.27,45.3,662718.0,36.5462,36.5543,36.4175,36.4416,662718.0
2018-05-17 14:00:00,45.3,45.36,45.21,45.35,716626.0,36.4416,36.4899,36.3692,36.4819,716626.0
2018-05-17 14:30:00,45.36,45.39,45.32,45.36,432741.0,36.4899,36.514,36.4577,36.4899,432741.0
2018-05-17 15:00:00,45.36,45.39,45.31,45.31,544725.0,36.4899,36.514,36.4497,36.4497,544725.0
2018-05-17 15:30:00,45.32,45.39,45.27,45.35,1574052.0,36.4577,36.514,36.4175,36.4819,1574052.0
2018-05-18 09:30:00,44.94,45.09,44.9,44.93,2408736.0,36.152,36.2727,36.1198,36.144,2408736.0
2018-05-18 10:00:00,44.93,45.04,44.84,44.98,1036344.0,36.144,36.2325,36.0716,36.1842,1036344.0
2018-05-18 10:30:00,44.98,45.01,44.89,44.96,769464.0,36.1842,36.2083,36.1118,36.1681,769464.0
2018-05-18 11:00:00,44.96,44.99,44.88,44.89,538559.0,36.1681,36.1922,36.1038,36.1118,538559.0
2018-05-18 11:30:00,44.89,44.98,44.88,44.96,447643.0,36.1118,36.1842,36.1038,36.1681,447643.0
2018-05-18 12:00:00,44.95,44.96,44.91,44.92,364802.0,36.1601,36.1681,36.1279,36.1359,364802.0
2018-05-18 12:30:00,44.93,44.93,44.86,44.89,482624.0,36.144,36.144,36.0877,36.1118,482624.0
2018-05-18 13:00:00,44.9,44.92,44.86,44.91,408324.0,36.1198,36.1359,36.0877,36.1279,408324.0
2018-05-18 13:30:00,44.9,44.91,44.85,44.89,458564.0,36.1198,36.1279,36.0796,36.1118,458564.0
2018-05-18 14:00:00,44.89,44.96,44.87,44.92,309848.0,36.1118,36.1681,36.0957,36.1359,309848.0
2018-05-18 14:30:00,44.91,44.98,44.89,44.96,558538.0,36.1279,36.1842,36.1118,36.1681,558538.0
2018-05-18 15:00:00,44.96,44.99,44.92,44.98,382173.0,36.1681,36.1922,36.1359,36.1842,382173.0
2018-05-18 15:30:00,44.98,44.99,44.93,44.96,1235201.0,36.1842,36.1922,36.144,36.1681,1235201.0
2018-05-21 09:30:00,45.29,45.4,45.28,45.29,608919.0,36.4336,36.5221,36.4255,36.4336,608919.0
2018-05-21 10:00:00,45.29,45.32,45.23,45.24,594508.0,36.4336,36.4577,36.3853,36.3934,594508.0
2018-05-21 10:30:00,45.24,45.32,45.21,45.27,414406.0,36.3934,36.4577,36.3692,36.4175,414406.0
2018-05-21 11:00:00,45.27,45.3,45.12,45.16,548835.0,36.4175,36.4416,36.2968,36.329,548835.0
2018-05-21 11:30:00,45.16,45.17,45.09,45.16,561140.0,36.329,36.3371,36.2727,36.329,561140.0
2018-05-21 12:00:00,45.16,45.19,45.1,45.11,430863.0,36.329,36.3531,36.2807,36.2888,430863.0
2018-05-21 12:30:00,45.1,45.14,45.06,45.13,445803.0,36.2807,36.3129,36.2486,36.3049,445803.0
2018-05-21 13:00:00,45.14,45.16,45.1,45.13,432113.0,36.3129,36.329,36.2807,36.3049,432113.0
2018-05-21 13:30:00,45.13,45.2,45.1,45.19,533893.0,36.3049,36.3612,36.2807,36.3531,533893.0
2018-05-21 14:00:00,45.18,45.21,45.14,45.16,682242.0,36.3451,36.3692,36.3129,36.329,682242.0
2018-05-21 14:30:00,45.15,45.19,45.11,45.16,727608.0,36.321,36.3531,36.2888,36.329,727608.0
2018-05-21 15:00:00,45.16,45.2,45.12,45.19,553188.0,36.329,36.3612,36.2968,36.3531,553188.0
2018-05-21 15:30:00,45.19,45.25,45.17,45.25,1150246.0,36.3531,36.4014,36.3371,36.4014,1150246.0
2018-05-22 09:30:00,45.47,45.61,45.4,45.54,938902.0,36.5784,36.691,36.5221,36.6347,938902.0
2018-05-22 10:00:00,45.54,45.55,45.4,45.42,800437.0,36.6347,36.6427,36.5221,36.5382,800437.0
2018-05-22 10:30:00,45.42,45.53,45.4,45.45,370473.0,36.5382,36.6267,36.5221,36.5623,370473.0
2018-05-22 11:00:00,45.45,45.58,45.45,45.54,484472.0,36.5623,36.6669,36.5623,36.6347,484472.0
2018-05-22 11:30:00,45.55,45.59,45.51,45.59,325366.0,36.6427,36.6749,36.6106,36.6749,325366.0
2018-05-22 12:00:00,45.58,45.59,45.48,45.49,207272.0,36.6669,36.6749,36.5864,36.5945,207272.0
2018-05-22 12:30:00,45.49,45.52,45.42,45.43,217959.0,36.5945,36.6186,36.5382,36.5462,217959.0
2018-05-22 13:00:00,45.42,45.44,45.37,45.41,229309.0,36.5382,36.5543,36.4979,36.5301,229309.0
2018-05-22 13:30:00,45.42,45.47,45.4,45.45,309223.0,36.5382,36.5784,36.5221,36.5623,309223.0
2018-05-22 14:00:00,45.45,45.53,45.44,45.53,356409.0,36.5623,36.6267,36.5543,36.6267,356409.0
2018-05-22 14:30:00,45.52,45.55,45.43,45.44,248163.0,36.6186,36.6427,36.5462,36.5543,248163.0
2018-05-22 15:00:00,45.43,45.49,45.41,45.47,481838.0,36.5462,36.5945,36.5301,36.5784,481838.0
2018-05-22 15:30:00,45.47,45.47,45.36,45.41,839336.0,36.5784,36.5784,36.4899,36.5301,839336.0
2018-05-23 09:30:00,44.82,44.93,44.75,44.9,1790363.0,36.0555,36.144,35.9992,36.1198,1790363.0
2018-05-23 10:00:00,44.9,44.99,44.86,44.91,971730.0,36.1198,36.1922,36.0877,36.1279,971730.0
2018-05-23 10:30:00,44.91,44.91,44.73,44.78,1353365.0,36.1279,36.1279,35.9831,36.0233,1353365.0
2018-05-23 11:00:00,44.78,44.94,44.78,44.91,968103.0,36.0233,36.152,36.0233,36.1279,968103.0
2018-05-23 11:30:00,44.92,45.0,44.88,44.93,659453.0,36.1359,36.2003,36.1038,36.144,659453.0
2018-05-23 12:00:00,44.92,45.08,44.9,44.94,620842.0,36.1359,36.2646,36.1198,36.152,620842.0
2018-05-23 12:30:00,44.93,45.07,44.93,45.0,375590.0,36.144,36.2566,36.144,36.2003,375590.0
2018-05-23 13:00:00,45.0,45.01,44.9,44.93,271616.0,36.2003,36.2083,36.1198,36.144,271616.0
2018-05-23 13:30:00,44.94,44.99,44.92,44.94,314322.0,36.152,36.1922,36.1359,36.152,314322.0
2018-05-23 14:00:00,44.93,45.22,44.93,45.22,899110.0,36.144,36.3773,36.144,36.3773,899110.0
2018-05-23 14:30:00,45.21,45.22,45.14,45.21,392147.0,36.3692,36.3773,36.3129,36.3692,392147.0
2018-05-23 15:00:00,45.21,45.26,45.19,45.25,372041.0,36.3692,36.4095,36.3531,36.4014,372041.0
2018-05-23 15:30:00,45.25,45.26,45.19,45.22,887960.0,36.4014,36.4095,36.3531,36.3773,887960.0
2018-05-24 09:30:00,44.99,45.07,44.8,44.83,1109814.0,36.1922,36.2566,36.0394,36.0635,1109814.0
2018-05-24 10:00:00,44.83,44.91,44.68,44.71,952756.0,36.0635,36.1279,35.9429,35.967,952756.0
2018-05-24 10:30:00,44.71,44.78,44.61,44.63,629496.0,35.967,36.0233,35.8866,35.9026,629496.0
2018-05-24 11:00:00,44.63,44.84,44.61,44.83,534512.0,35.9026,36.0716,35.8866,36.0635,534512.0
2018-05-24 11:30:00,44.83,44.93,44.78,44.93,496844.0,36.0635,36.144,36.0233,36.144,496844.0
2018-05-24 12:00:00,44.92,45.0,44.9,44.96,313322.0,36.1359,36.2003,36.1198,36.1681,313322.0
2018-05-24 12:30:00,44.96,45.0,44.9,44.99,196167.0,36.1681,36.2003,36.1198,36.1922,196167.0
2018-05-24 13:00:00,44.99,45.06,44.98,45.01,217518.0,36.1922,36.2486,36.1842,36.2083,217518.0
2018-05-24 13:30:00,45.0,45.07,44.97,45.06,204430.0,36.2003,36.2566,36.1762,36.2486,204430.0
2018-05-24 14:00:00,45.06,45.06,44.96,45.0,604850.0,36.2486,36.2486,36.1681,36.2003,604850.0
2018-05-24 14:30:00,44.99,45.01,44.95,44.98,393962.0,36.1922,36.2083,36.1601,36.1842,393962.0
2018-05-24 15:00:00,44.98,45.06,44.95,45.04,275401.0,36.1842,36.2486,36.1601,36.2325,275401.0
2018-05-24 15:30:00,45.03,45.07,44.98,45.06,579678.0,36.2244,36.2566,36.1842,36.2486,579678.0
2018-05-25 09:30:00,45.03,45.1,44.93,45.05,986743.0,36.2244,36.2807,36.144,36.2405,986743.0
2018-05-25 10:00:00,45.05,45.17,45.02,45.11,719208.0,36.2405,36.3371,36.2164,36.2888,719208.0
2018-05-25 10:30:00,45.12,45.19,45.09,45.11,570538.0,36.2968,36.3531,36.2727,36.2888,570538.0
2018-05-25 11:00:00,45.11,45.17,45.07,45.16,519284.0,36.2888,36.3371,36.2566,36.329,519284.0
2018-05-25 11:30:00,45.16,45.23,45.15,45.2,335749.0,36.329,36.3853,36.321,36.3612,335749.0
2018-05-25 12:00:00,45.19,45.23,45.14,45.21,267000.0,36.3531,36.3853,36.3129,36.3692,267000.0
2018-05-25 12:30:00,45.21,45.21,45.14,45.16,271927.0,36.3692,36.3692,36.3129,36.329,271927.0
2018-05-25 13:00:00,45.16,45.18,45.12,45.16,188774.0,36.329,36.3451,36.2968,36.329,188774.0
2018-05-25 13:30:00,45.16,45.16,45.07,45.08,217445.0,36.329,36.329,36.2566,36.2646,217445.0
2018-05-25 14:00:00,45.08,45.14,45.06,45.13,176701.0,36.2646,36.3129,36.2486,36.3049,176701.0
2018-05-25 14:30:00,45.13,45.14,45.04,45.09,386367.0,36.3049,36.3129,36.2325,36.2727,386367.0
2018-05-25 15:00:00,45.09,45.13,45.06,45.13,405690.0,36.2727,36.3049,36.2486,36.3049,405690.0
2018-05-25 15:30:00,45.12,45.18,45.09,45.16,733573.0,36.2968,36.3451,36.2727,36.329,733573.0
2018-05-29 09:30:00,44.55,44.66,44.48,44.65,997775.0,35.8383,35.9268,35.782,35.9187,997775.0
2018-05-29 10:00:00,44.65,44.67,44.61,44.65,650708.0,35.9187,35.9348,35.8866,35.9187,650708.0
2018-05-29 10:30:00,44.64,44.64,44.48,44.48,766330.0,35.9107,35.9107,35.782,35.782,766330.0
2018-05-29 11:00:00,44.49,44.5,44.4,44.47,756573.0,35.79,35.7981,35.7176,35.7739,756573.0
2018-05-29 11:30:00,44.47,44.5,44.29,44.32,758508.0,35.7739,35.7981,35.6291,35.6533,758508.0
2018-05-29 12:00:00,44.32,44.32,44.16,44.26,914326.0,35.6533,35.6533,35.5246,35.605,914326.0
2018-05-29 12:30:00,44.25,44.32,44.22,44.3,1795494.0,35.597,35.6533,35.5728,35.6372,1795494.0
2018-05-29 13:00:00,44.3,44.31,44.18,44.21,1309511.0,35.6372,35.6452,35.5406,35.5648,1309511.0
2018-05-29 13:30:00,44.21,44.23,44.13,44.14,1755865.0,35.5648,35.5809,35.5004,35.5085,1755865.0
2018-05-29 14:00:00,44.13,44.14,43.99,44.09,2405419.0,35.5004,35.5085,35.3878,35.4682,2405419.0
2018-05-29 14:30:00,44.08,44.12,43.96,43.98,1107168.0,35.4602,35.4924,35.3637,35.3798,1107168.0
2018-05-29 15:00:00,43.98,44.05,43.96,44.03,864613.0,35.3798,35.4361,35.3637,35.42,864613.0
2018-05-29 15:30:00,44.03,44.2,44.01,44.18,1584281.0,35.42,35.5567,35.4039,35.5406,1584281.0
2018-05-30 09:30:00,44.23,44.28,44.1,44.11,2143025.0,35.5809,35.6211,35.4763,35.4843,2143025.0
2018-05-30 10:00:00,44.11,44.19,44.06,44.1,975140.0,35.4843,35.5487,35.4441,35.4763,975140.0
2018-05-30 10:30:00,44.11,44.23,44.08,44.21,779810.0,35.4843,35.5809,35.4602,35.5648,779810.0
2018-05-30 11:00:00,44.22,44.35,44.21,44.32,2154282.0,35.5728,35.6774,35.5648,35.6533,2154282.0
2018-05-30 11:30:00,44.32,44.52,44.32,44.5,3473162.0,35.6533,35.8142,35.6533,35.7981,3473162.0
2018-05-30 12:00:00,44.5,44.57,44.44,44.47,614414.0,35.7981,35.8544,35.7498,35.7739,614414.0
2018-05-30 12:30:00,44.47,44.48,44.42,44.47,393894.0,35.7739,35.782,35.7337,35.7739,393894.0
2018-05-30 13:00:00,44.47,44.59,44.43,44.56,376761.0,35.7739,35.8705,35.7418,35.8463,376761.0
2018-05-30 13:30:00,44.57,44.57,44.5,44.51,267108.0,35.8544,35.8544,35.7981,35.8061,267108.0
2018-05-30 14:00:00,44.51,44.55,44.5,44.53,503441.0,35.8061,35.8383,35.7981,35.8222,503441.0
2018-05-30 14:30:00,44.53,44.61,44.51,44.61,392199.0,35.8222,35.8866,35.8061,35.8866,392199.0
2018-05-30 15:00:00,44.61,44.63,44.52,44.52,538862.0,35.8866,35.9026,35.8142,35.8142,538862.0
2018-05-30 15:30:00,44.53,44.58,44.51,44.57,849375.0,35.8222,35.8624,35.8061,35.8544,849375.0
2018-05-31 09:30:00,44.57,44.61,44.47,44.51,2094344.0,35.8544,35.8866,35.7739,35.8061,2094344.0
2018-05-31 10:00:00,44.51,44.61,44.47,44.58,972473.0,35.8061,35.8866,35.7739,35.8624,972473.0
2018-05-31 10:30:00,44.58,44.61,44.43,44.44,846769.0,35.8624,35.8866,35.7418,35.7498,846769.0
2018-05-31 11:00:00,44.44,44.51,44.38,44.48,509611.0,35.7498,35.8061,35.7015,35.782,509611.0
2018-05-31 11:30:00,44.48,44.64,44.45,44.57,697457.0,35.782,35.9107,35.7578,35.8544,697457.0
2018-05-31 12:00:00,44.57,44.58,44.49,44.53,336153.0,35.8544,35.8624,35.79,35.8222,336153.0
2018-05-31 12:30:00,44.53,44.64,44.52,44.64,680624.0,35.8222,35.9107,35.8142,35.9107,680624.0
2018-05-31 13:00:00,44.64,44.66,44.6,44.62,462544.0,35.9107,35.9268,35.8785,35.8946,462544.0
2018-05-31 13:30:00,44.62,44.69,44.54,44.57,766217.0,35.8946,35.9509,35.8302,35.8544,766217.0
2018-05-31 14:00:00,44.56,44.7,44.51,44.68,1119915.0,35.8463,35.959,35.8061,35.9429,1119915.0
2018-05-31 14:30:00,44.68,44.77,44.65,44.75,1117071.0,35.9429,36.0153,35.9187,35.9992,1117071.0
2018-05-31 15:00:00,44.75,44.8,44.72,44.78,670234.0,35.9992,36.0394,35.975,36.0233,670234.0
2018-05-31 15:30:00,44.78,44.81,44.6,44.61,3228612.0,36.0233,36.0474,35.8785,35.8866,3228612.0
2018-06-01 09:30:00,44.83,45.12,44.83,45.05,1281179.0,36.0635,36.2968,36.0635,36.2405,1281179.0
2018-06-01 10:00:00,45.06,45.15,44.87,44.87,1664522.0,36.2486,36.321,36.0957,36.0957,1664522.0
2018-06-01 10:30:00,44.87,44.92,44.78,44.86,783800.0,36.0957,36.1359,36.0233,36.0877,783800.0
2018-06-01 11:00:00,44.87,45.03,44.86,44.96,2164872.0,36.0957,36.2244,36.0877,36.1681,2164872.0
2018-06-01 11:30:00,44.95,45.05,44.93,45.01,1093410.0,36.1601,36.2405,36.144,36.2083,1093410.0
2018-06-01 12:00:00,45.02,45.08,45.01,45.06,514412.0,36.2164,36.2646,36.2083,36.2486,514412.0
2018-06-01 12:30:00,45.07,45.09,45.02,45.06,569218.0,36.2566,36.2727,36.2164,36.2486,569218.0
2018-06-01 13:00:00,45.06,45.13,45.06,45.09,739979.0,36.2486,36.3049,36.2486,36.2727,739979.0
2018-06-01 13:30:00,45.09,45.14,45.09,45.13,771733.0,36.2727,36.3129,36.2727,36.3049,771733.0
2018-06-01 14:00:00,45.13,45.15,45.07,45.11,790008.0,36.3049,36.321,36.2566,36.2888,790008.0
2018-06-01 14:30:00,45.12,45.15,45.07,45.15,951474.0,36.2968,36.321,36.2566,36.321,951474.0
2018-06-01 15:00:00,45.14,45.14,45.04,45.06,890888.0,36.3129,36.3129,36.2325,36.2486,890888.0
2018-06-01 15:30:00,45.05,45.11,45.05,45.11,1704985.0,36.2405,36.2888,36.2405,36.2888,1704985.0
2018-06-04 09:30:00,45.46,45.61,45.42,45.55,1106698.0,36.5703,36.691,36.5382,36.6427,1106698.0
2018-06-04 10:00:00,45.55,45.57,45.47,45.49,777232.0,36.6427,36.6588,36.5784,36.5945,777232.0
2018-06-04 10:30:00,45.5,45.59,45.46,45.57,499696.0,36.6025,36.6749,36.5703,36.6588,499696.0
2018-06-04 11:00:00,45.58,45.61,45.51,45.55,340252.0,36.6669,36.691,36.6106,36.6427,340252.0
2018-06-04 11:30:00,45.55,45.56,45.47,45.53,335427.0,36.6427,36.6508,36.5784,36.6267,335427.0
2018-06-04 12:00:00,45.53,45.54,45.47,45.53,798754.0,36.6267,36.6347,36.5784,36.6267,798754.0
2018-06-04 12:30:00,45.52,45.56,45.5,45.54,959507.0,36.6186,36.6508,36.6025,36.6347,959507.0
2018-06-04 13:00:00,45.54,45.62,45.53,45.6,241002.0,36.6347,36.6991,36.6267,36.683,241002.0
2018-06-04 13:30:00,45.61,45.61,45.55,45.6,393573.0,36.691,36.691,36.6427,36.683,393573.0
2018-06-04 14:00:00,45.61,45.62,45.56,45.57,402659.0,36.691,36.6991,36.6508,36.6588,402659.0
2018-06-04 14:30:00,45.57,45.63,45.55,45.62,445150.0,36.6588,36.7071,36.6427,36.6991,445150.0
2018-06-04 15:00:00,45.62,45.64,45.6,45.61,360232.0,36.6991,36.7151,36.683,36.691,360232.0
2018-06-04 15:30:00,45.61,45.61,45.56,45.57,1482935.0,36.691,36.691,36.6508,36.6588,1482935.0
2018-06-05 09:30:00,45.38,45.46,45.36,45.4,741340.0,36.506,36.5703,36.4899,36.5221,741340.0
2018-06-05 10:00:00,45.39,45.42,45.33,45.38,815952.0,36.514,36.5382,36.4658,36.506,815952.0
2018-06-05 10:30:00,45.38,45.39,45.21,45.32,1198156.0,36.506,36.514,36.3692,36.4577,1198156.0
2018-06-05 11:00:00,45.32,45.33,45.21,45.27,533526.0,36.4577,36.4658,36.3692,36.4175,533526.0
2018-06-05 11:30:00,45.28,45.28,45.17,45.23,1340932.0,36.4255,36.4255,36.3371,36.3853,1340932.0
2018-06-05 12:00:00,45.22,45.27,45.19,45.25,774719.0,36.3773,36.4175,36.3531,36.4014,774719.0
2018-06-05 12:30:00,45.25,45.27,45.21,45.25,1136030.0,36.4014,36.4175,36.3692,36.4014,1136030.0
2018-06-05 13:00:00,45.25,45.3,45.24,45.27,805815.0,36.4014,36.4416,36.3934,36.4175,805815.0
2018-06-05 13:30:00,45.27,45.28,45.21,45.23,3122021.0,36.4175,36.4255,36.3692,36.3853,3122021.0
2018-06-05 14:00:00,45.24,45.26,45.2,45.23,938483.0,36.3934,36.4095,36.3612,36.3853,938483.0
2018-06-05 14:30:00,45.22,45.26,45.22,45.24,1272389.0,36.3773,36.4095,36.3773,36.3934,1272389.0
2018-06-05 15:00:00,45.23,45.24,45.15,45.17,574052.0,36.3853,36.3934,36.321,36.3371,574052.0
2018-06-05 15:30:00,45.17,45.22,45.15,45.16,1539031.0,36.3371,36.3773,36.321,36.329,1539031.0
2018-06-06 09:30:00,45.57,45.74,45.55,45.63,726998.0,36.6588,36.7956,36.6427,36.7071,726998.0
2018-06-06 10:00:00,45.64,45.66,45.57,45.63,1733237.0,36.7151,36.7312,36.6588,36.7071,1733237.0
2018-06-06 10:30:00,45.63,45.63,45.49,45.59,896000.0,36.7071,36.7071,36.5945,36.6749,896000.0
2018-06-06 11:00:00,45.6,45.65,45.54,45.65,617030.0,36.683,36.7232,36.6347,36.7232,617030.0
2018-06-06 11:30:00,45.65,45.71,45.59,45.71,785976.0,36.7232,36.7715,36.6749,36.7715,785976.0
2018-06-06 12:00:00,45.71,45.72,45.66,45.68,273547.0,36.7715,36.7795,36.7312,36.7473,273547.0
2018-06-06 12:30:00,45.68,45.7,45.66,45.69,218123.0,36.7473,36.7634,36.7312,36.7554,218123.0
2018-06-06 13:00:00,45.69,45.73,45.66,45.71,475345.0,36.7554,36.7875,36.7312,36.7715,475345.0
2018-06-06 13:30:00,45.71,45.73,45.69,45.71,377786.0,36.7715,36.7875,36.7554,36.7715,377786.0
2018-06-06 14:00:00,45.72,45.73,45.69,45.71,360983.0,36.7795,36.7875,36.7554,36.7715,360983.0
2018-06-06 14:30:00,45.7,45.75,45.7,45.71,763303.0,36.7634,36.8036,36.7634,36.7715,763303.0
2018-06-06 15:00:00,45.71,45.78,45.7,45.76,324122.0,36.7715,36.8278,36.7634,36.8117,324122.0
2018-06-06 15:30:00,45.76,45.83,45.75,45.82,1070848.0,36.8117,36.868,36.8036,36.8599,1070848.0
2018-06-07 09:30:00,45.64,45.68,45.45,45.5,1304835.0,36.7151,36.7473,36.5623,36.6025,1304835.0
2018-06-07 10:00:00,45.5,45.59,45.44,45.46,875621.0,36.6025,36.6749,36.5543,36.5703,875621.0
2018-06-07 10:30:00,45.47,45.52,45.36,45.48,2405509.0,36.5784,36.6186,36.4899,36.5864,2405509.0
2018-06-07 11:00:00,45.49,45.53,45.41,45.44,619819.0,36.5945,36.6267,36.5301,36.5543,619819.0
2018-06-07 11:30:00,45.44,45.46,45.23,45.29,889588.0,36.5543,36.5703,36.3853,36.4336,889588.0
2018-06-07 12:00:00,45.28,45.35,45.24,45.32,386649.0,36.4255,36.4819,36.3934,36.4577,386649.0
2018-06-07 12:30:00,45.32,45.32,45.12,45.18,659882.0,36.4577,36.4577,36.2968,36.3451,659882.0
2018-06-07 13:00:00,45.18,45.19,45.03,45.04,1012535.0,36.3451,36.3531,36.2244,36.2325,1012535.0
2018-06-07 13:30:00,45.04,45.06,44.83,44.86,3940795.0,36.2325,36.2486,36.0635,36.0877,3940795.0
2018-06-07 14:00:00,44.87,45.05,44.82,45.05,1499362.0,36.0957,36.2405,36.0555,36.2405,1499362.0
2018-06-07 14:30:00,45.05,45.13,45.02,45.07,602666.0,36.2405,36.3049,36.2164,36.2566,602666.0
2018-06-07 15:00:00,45.08,45.1,45.03,45.08,597708.0,36.2646,36.2807,36.2244,36.2646,597708.0
2018-06-07 15:30:00,45.09,45.18,45.05,45.11,1964322.0,36.2727,36.3451,36.2405,36.2888,1964322.0
2018-06-08 09:30:00,44.91,44.99,44.81,44.92,1321432.0,36.1279,36.1922,36.0474,36.1359,1321432.0
2018-06-08 10:00:00,44.91,44.91,44.78,44.79,3916910.0,36.1279,36.1279,36.0233,36.0314,3916910.0
2018-06-08 10:30:00,44.79,44.84,44.74,44.84,1417436.0,36.0314,36.0716,35.9911,36.0716,1417436.0
2018-06-08 11:00:00,44.84,44.95,44.81,44.93,608639.0,36.0716,36.1601,36.0474,36.144,608639.0
2018-06-08 11:30:00,44.94,44.94,44.86,44.93,1009396.0,36.152,36.152,36.0877,36.144,1009396.0
2018-06-08 12:00:00,44.92,45.07,44.92,45.06,451971.0,36.1359,36.2566,36.1359,36.2486,451971.0
2018-06-08 12:30:00,45.06,45.15,45.05,45.1,293110.0,36.2486,36.321,36.2405,36.2807,293110.0
2018-06-08 13:00:00,45.11,45.12,45.05,45.1,221519.0,36.2888,36.2968,36.2405,36.2807,221519.0
2018-06-08 13:30:00,45.09,45.15,45.09,45.15,379659.0,36.2727,36.321,36.2727,36.321,379659.0
2018-06-08 14:00:00,45.16,45.26,45.15,45.18,348391.0,36.329,36.4095,36.321,36.3451,348391.0
2018-06-08 14:30:00,45.19,45.22,45.15,45.16,302172.0,36.3531,36.3773,36.321,36.329,302172.0
2018-06-08 15:00:00,45.16,45.19,45.12,45.16,423728.0,36.329,36.3531,36.2968,36.329,423728.0
2018-06-08 15:30:00,45.16,45.18,45.1,45.1,841178.0,36.329,36.3451,36.2807,36.2807,841178.0
2018-06-11 09:30:00,45.11,45.22,45.1,45.18,805299.0,36.2888,36.3773,36.2807,36.3451,805299.0
2018-06-11 10:00:00,45.18,45.23,45.15,45.16,941299.0,36.3451,36.3853,36.321,36.329,941299.0
2018-06-11 10:30:00,45.16,45.17,45.07,45.12,505233.0,36.329,36.3371,36.2566,36.2968,505233.0
2018-06-11 11:00:00,45.12,45.14,45.06,45.09,456353.0,36.2968,36.3129,36.2486,36.2727,456353.0
2018-06-11 11:30:00,45.09,45.15,45.06,45.12,412226.0,36.2727,36.321,36.2486,36.2968,412226.0
2018-06-11 12:00:00,45.13,45.15,45.1,45.13,364831.0,36.3049,36.321,36.2807,36.3049,364831.0
2018-06-11 12:30:00,45.14,45.15,45.09,45.11,399678.0,36.3129,36.321,36.2727,36.2888,399678.0
2018-06-11 13:00:00,45.12,45.13,45.08,45.09,350133.0,36.2968,36.3049,36.2646,36.2727,350133.0
2018-06-11 13:30:00,45.09,45.09,45.03,45.04,283517.0,36.2727,36.2727,36.2244,36.2325,283517.0
2018-06-11 14:00:00,45.05,45.05,45.02,45.03,401099.0,36.2405,36.2405,36.2164,36.2244,401099.0
2018-06-11 14:30:00,45.03,45.04,45.0,45.04,334434.0,36.2244,36.2325,36.2003,36.2325,334434.0
2018-06-11 15:00:00,45.03,45.07,45.03,45.06,280094.0,36.2244,36.2566,36.2244,36.2486,280094.0
2018-06-11 15:30:00,45.06,45.09,45.02,45.03,637736.0,36.2486,36.2727,36.2164,36.2244,637736.0
2018-06-12 09:30:00,45.08,45.13,45.04,45.05,1336393.0,36.2646,36.3049,36.2325,36.2405,1336393.0
2018-06-12 10:00:00,45.06,45.11,45.03,45.03,1132072.0,36.2486,36.2888,36.2244,36.2244,1132072.0
2018-06-12 10:30:00,45.03,45.13,45.03,45.08,722043.0,36.2244,36.3049,36.2244,36.2646,722043.0
2018-06-12 11:00:00,45.08,45.09,45.01,45.07,628155.0,36.2646,36.2727,36.2083,36.2566,628155.0
2018-06-12 11:30:00,45.08,45.13,45.05,45.1,1595638.0,36.2646,36.3049,36.2405,36.2807,1595638.0
2018-06-12 12:00:00,45.11,45.12,45.04,45.06,292565.0,36.2888,36.2968,36.2325,36.2486,292565.0
2018-06-12 12:30:00,45.05,45.06,45.0,45.02,241544.0,36.2405,36.2486,36.2003,36.2164,241544.0
2018-06-12 13:00:00,45.01,45.03,44.95,44.97,300743.0,36.2083,36.2244,36.1601,36.1762,300743.0
2018-06-12 13:30:00,44.97,45.01,44.93,45.01,503199.0,36.1762,36.2083,36.144,36.2083,503199.0
2018-06-12 14:00:00,45.01,45.01,44.86,44.88,607763.0,36.2083,36.2083,36.0877,36.1038,607763.0
2018-06-12 14:30:00,44.88,44.89,44.84,44.85,655535.0,36.1038,36.1118,36.0716,36.0796,655535.0
2018-06-12 15:00:00,44.85,44.95,44.84,44.94,406031.0,36.0796,36.1601,36.0716,36.152,406031.0
2018-06-12 15:30:00,44.95,45.02,44.9,45.01,1191037.0,36.1601,36.2164,36.1198,36.2083,1191037.0
2018-06-13 09:30:00,45.03,45.06,44.82,44.85,1535455.0,36.2244,36.2486,36.0555,36.0796,1535455.0
2018-06-13 10:00:00,44.85,44.92,44.85,44.91,452131.0,36.0796,36.1359,36.0796,36.1279,452131.0
2018-06-13 10:30:00,44.91,45.0,44.9,44.99,650611.0,36.1279,36.2003,36.1198,36.1922,650611.0
2018-06-13 11:00:00,45.0,45.05,44.99,45.0,305345.0,36.2003,36.2405,36.1922,36.2003,305345.0
2018-06-13 11:30:00,45.0,45.08,45.0,45.04,254713.0,36.2003,36.2646,36.2003,36.2325,254713.0
2018-06-13 12:00:00,45.05,45.1,45.0,45.09,308700.0,36.2405,36.2807,36.2003,36.2727,308700.0
2018-06-13 12:30:00,45.09,45.11,44.97,44.97,288948.0,36.2727,36.2888,36.1762,36.1762,288948.0
2018-06-13 13:00:00,44.97,45.02,44.92,44.98,360430.0,36.1762,36.2164,36.1359,36.1842,360430.0
2018-06-13 13:30:00,44.98,45.08,44.97,45.06,421110.0,36.1842,36.2646,36.1762,36.2486,421110.0
2018-06-13 14:00:00,45.08,45.08,44.56,44.58,1399780.0,36.2646,36.2646,35.8463,35.8624,1399780.0
2018-06-13 14:30:00,44.57,44.77,44.45,44.75,1258593.0,35.8544,36.0153,35.7578,35.9992,1258593.0
2018-06-13 15:00:00,44.75,44.94,44.68,44.71,886706.0,35.9992,36.152,35.9429,35.967,886706.0
2018-06-13 15:30:00,44.7,44.76,44.65,44.68,1444308.0,35.959,36.0072,35.9187,35.9429,1444308.0
2018-06-14 09:30:00,44.78,44.81,44.68,44.79,933315.0,36.0233,36.0474,35.9429,36.0314,933315.0
2018-06-14 10:00:00,44.78,44.86,44.77,44.8,747456.0,36.0233,36.0877,36.0153,36.0394,747456.0
2018-06-14 10:30:00,44.8,44.8,44.71,44.72,716202.0,36.0394,36.0394,35.967,35.975,716202.0
2018-06-14 11:00:00,44.71,44.79,44.68,44.77,736309.0,35.967,36.0314,35.9429,36.0153,736309.0
2018-06-14 11:30:00,44.77,44.78,44.7,44.73,391614.0,36.0153,36.0233,35.959,35.9831,391614.0
2018-06-14 12:00:00,44.73,44.74,44.62,44.63,278976.0,35.9831,35.9911,35.8946,35.9026,278976.0
2018-06-14 12:30:00,44.64,44.68,44.62,44.67,294461.0,35.9107,35.9429,35.8946,35.9348,294461.0
2018-06-14 13:00:00,44.67,44.7,44.66,44.67,234361.0,35.9348,35.959,35.9268,35.9348,234361.0
2018-06-14 13:30:00,44.67,44.7,44.55,44.55,663744.0,35.9348,35.959,35.8383,35.8383,663744.0
2018-06-14 14:00:00,44.56,44.59,44.49,44.52,2656785.0,35.8463,35.8705,35.79,35.8142,2656785.0
2018-06-14 14:30:00,44.52,44.52,44.41,44.41,724427.0,35.8142,35.8142,35.7257,35.7257,724427.0
2018-06-14 15:00:00,44.42,44.49,44.4,44.48,1067603.0,35.7337,35.79,35.7176,35.782,1067603.0
2018-06-14 15:30:00,44.48,44.49,44.41,44.45,1499801.0,35.782,35.79,35.7257,35.7578,1499801.0
2018-06-15 09:30:00,44.13,44.14,44.03,44.06,1595943.0,35.5004,35.5085,35.42,35.4441,1595943.0
2018-06-15 10:00:00,44.06,44.08,43.94,44.01,1805003.0,35.4441,35.4602,35.3476,35.4039,1805003.0
2018-06-15 10:30:00,44.01,44.02,43.88,43.97,1693366.0,35.4039,35.4119,35.2993,35.3717,1693366.0
2018-06-15 11:00:00,43.96,44.01,43.9,43.92,3166872.0,35.3637,35.4039,35.3154,35.3315,3166872.0
2018-06-15 11:30:00,43.91,43.99,43.9,43.97,2020950.0,35.3234,35.3878,35.3154,35.3717,2020950.0
2018-06-15 12:00:00,43.96,43.98,43.91,43.96,569061.0,35.3637,35.3798,35.3234,35.3637,569061.0
2018-06-15 12:30:00,43.96,43.97,43.93,43.95,414386.0,35.3637,35.3717,35.3395,35.3556,414386.0
2018-06-15 13:00:00,43.95,43.99,43.94,43.97,568213.0,35.3556,35.3878,35.3476,35.3717,568213.0
2018-06-15 13:30:00,43.98,43.99,43.94,43.98,567156.0,35.3798,35.3878,35.3476,35.3798,567156.0
2018-06-15 14:00:00,43.98,44.17,43.96,44.16,1026582.0,35.3798,35.5326,35.3637,35.5246,1026582.0
2018-06-15 14:30:00,44.16,44.23,44.15,44.21,746559.0,35.5246,35.5809,35.5165,35.5648,746559.0
2018-06-15 15:00:00,44.2,44.22,44.13,44.17,1018246.0,35.5567,35.5728,35.5004,35.5326,1018246.0
2018-06-15 15:30:00,44.16,44.23,44.12,44.21,2206863.0,35.5246,35.5809,35.4924,35.5648,2206863.0
2018-06-18 09:30:00,43.6,43.68,43.35,43.55,1552717.0,35.0741,35.1384,34.8729,35.0338,1552717.0
2018-06-18 10:00:00,43.54,43.58,43.41,43.42,1755735.0,35.0258,35.058,34.9212,34.9293,1755735.0
2018-06-18 10:30:00,43.42,43.57,43.4,43.51,1079441.0,34.9293,35.0499,34.9132,35.0017,1079441.0
2018-06-18 11:00:00,43.51,43.62,43.5,43.56,709985.0,35.0017,35.0902,34.9936,35.0419,709985.0
2018-06-18 11:30:00,43.56,43.57,43.46,43.48,845356.0,35.0419,35.0499,34.9614,34.9775,845356.0
2018-06-18 12:00:00,43.49,43.52,43.46,43.49,632573.0,34.9856,35.0097,34.9614,34.9856,632573.0
2018-06-18 12:30:00,43.48,43.54,43.48,43.53,531609.0,34.9775,35.0258,34.9775,35.0178,531609.0
2018-06-18 13:00:00,43.54,43.62,43.51,43.61,519665.0,35.0258,35.0902,35.0017,35.0821,519665.0
2018-06-18 13:30:00,43.61,43.64,43.55,43.63,678002.0,35.0821,35.1062,35.0338,35.0982,678002.0
2018-06-18 14:00:00,43.63,43.71,43.6,43.67,714927.0,35.0982,35.1626,35.0741,35.1304,714927.0
2018-06-18 14:30:00,43.68,43.69,43.61,43.62,816899.0,35.1384,35.1465,35.0821,35.0902,816899.0
2018-06-18 15:00:00,43.63,43.68,43.6,43.63,655466.0,35.0982,35.1384,35.0741,35.0982,655466.0
2018-06-18 15:30:00,43.64,43.71,43.61,43.68,1714748.0,35.1062,35.1626,35.0821,35.1384,1714748.0
2018-06-19 09:30:00,42.85,43.12,42.78,42.9,2187740.0,34.4707,34.6879,34.4144,34.5109,2187740.0
2018-06-19 10:00:00,42.9,42.92,42.78,42.8,1952960.0,34.5109,34.527,34.4144,34.4305,1952960.0
2018-06-19 10:30:00,42.79,42.94,42.73,42.92,2294293.0,34.4225,34.5431,34.3742,34.527,2294293.0
2018-06-19 11:00:00,42.91,43.14,42.9,43.1,1706672.0,34.519,34.704,34.5109,34.6718,1706672.0
2018-06-19 11:30:00,43.1,43.22,43.06,43.2,910386.0,34.6718,34.7684,34.6397,34.7523,910386.0
2018-06-19 12:00:00,43.2,43.22,43.07,43.11,693192.0,34.7523,34.7684,34.6477,34.6799,693192.0
2018-06-19 12:30:00,43.11,43.11,43.04,43.09,835994.0,34.6799,34.6799,34.6236,34.6638,835994.0
2018-06-19 13:00:00,43.1,43.15,43.08,43.12,632201.0,34.6718,34.7121,34.6557,34.6879,632201.0
2018-06-19 13:30:00,43.11,43.19,43.08,43.18,651360.0,34.6799,34.7442,34.6557,34.7362,651360.0
2018-06-19 14:00:00,43.18,43.27,43.18,43.22,850161.0,34.7362,34.8086,34.7362,34.7684,850161.0
2018-06-19 14:30:00,43.22,43.27,43.2,43.24,1123835.0,34.7684,34.8086,34.7523,34.7845,1123835.0
2018-06-19 15:00:00,43.25,43.25,43.17,43.17,927021.0,34.7925,34.7925,34.7281,34.7281,927021.0
2018-06-19 15:30:00,43.17,43.24,43.14,43.19,1464331.0,34.7281,34.7845,34.704,34.7442,1464331.0
2018-06-20 09:30:00,43.47,43.56,43.41,43.52,6172262.0,34.9695,35.0419,34.9212,35.0097,6172262.0
2018-06-20 10:00:00,43.52,43.57,43.31,43.35,2421617.0,35.0097,35.0499,34.8408,34.8729,2421617.0
2018-06-20 10:30:00,43.35,43.4,43.29,43.35,899057.0,34.8729,34.9132,34.8247,34.8729,899057.0
2018-06-20 11:00:00,43.35,43.42,43.26,43.39,1267724.0,34.8729,34.9293,34.8005,34.9051,1267724.0
2018-06-20 11:30:00,43.39,43.45,43.34,43.45,804480.0,34.9051,34.9534,34.8649,34.9534,804480.0
2018-06-20 12:00:00,43.45,43.5,43.42,43.45,654225.0,34.9534,34.9936,34.9293,34.9534,654225.0
2018-06-20 12:30:00,43.44,43.53,43.44,43.48,338835.0,34.9454,35.0178,34.9454,34.9775,338835.0
2018-06-20 13:00:00,43.48,43.52,43.45,43.46,297661.0,34.9775,35.0097,34.9534,34.9614,297661.0
2018-06-20 13:30:00,43.46,43.49,43.44,43.47,535379.0,34.9614,34.9856,34.9454,34.9695,535379.0
2018-06-20 14:00:00,43.47,43.49,43.43,43.44,513727.0,34.9695,34.9856,34.9373,34.9454,513727.0
2018-06-20 14:30:00,43.45,43.45,43.35,43.36,699084.0,34.9534,34.9534,34.8729,34.881,699084.0
2018-06-20 15:00:00,43.36,43.37,43.32,43.36,558966.0,34.881,34.889,34.8488,34.881,558966.0
2018-06-20 15:30:00,43.36,43.38,43.32,43.34,1054166.0,34.881,34.8971,34.8488,34.8649,1054166.0
2018-06-21 09:30:00,43.1,43.1,42.94,42.95,1213777.0,34.6718,34.6718,34.5431,34.5512,1213777.0
2018-06-21 10:00:00,42.95,42.97,42.75,42.81,6686810.0,34.5512,34.5673,34.3903,34.4385,6686810.0
2018-06-21 10:30:00,42.81,42.86,42.72,42.75,1854045.0,34.4385,34.4788,34.3661,34.3903,1854045.0
2018-06-21 11:00:00,42.75,42.81,42.71,42.77,1373064.0,34.3903,34.4385,34.3581,34.4064,1373064.0
2018-06-21 11:30:00,42.78,42.88,42.77,42.82,489567.0,34.4144,34.4949,34.4064,34.4466,489567.0
2018-06-21 12:00:00,42.82,42.83,42.75,42.78,1782367.0,34.4466,34.4546,34.3903,34.4144,1782367.0
2018-06-21 12:30:00,42.77,42.78,42.72,42.72,642407.0,34.4064,34.4144,34.3661,34.3661,642407.0
2018-06-21 13:00:00,42.72,42.81,42.72,42.78,498969.0,34.3661,34.4385,34.3661,34.4144,498969.0
2018-06-21 13:30:00,42.78,42.85,42.76,42.84,524937.0,34.4144,34.4707,34.3983,34.4627,524937.0
2018-06-21 14:00:00,42.84,42.89,42.81,42.83,870526.0,34.4627,34.5029,34.4385,34.4546,870526.0
2018-06-21 14:30:00,42.84,42.87,42.78,42.78,1013685.0,34.4627,34.4868,34.4144,34.4144,1013685.0
2018-06-21 15:00:00,42.78,42.8,42.69,42.79,1421344.0,34.4144,34.4305,34.342,34.4225,1421344.0
2018-06-21 15:30:00,42.79,42.79,42.65,42.7,1977521.0,34.4225,34.4225,34.3098,34.3501,1977521.0
2018-06-22 09:30:00,42.98,42.98,42.76,42.82,1728683.0,34.7971,34.7971,34.619,34.6676,1728683.0
2018-06-22 10:00:00,42.81,42.9,42.68,42.69,2827890.0,34.6595,34.7323,34.5542,34.5623,2827890.0
2018-06-22 10:30:00,42.68,42.72,42.65,42.71,2086219.0,34.5542,34.5866,34.5299,34.5785,2086219.0
2018-06-22 11:00:00,42.71,42.75,42.7,42.73,1605038.0,34.5785,34.6109,34.5704,34.5947,1605038.0
2018-06-22 11:30:00,42.74,42.79,42.73,42.76,1654555.0,34.6028,34.6433,34.5947,34.619,1654555.0
2018-06-22 12:00:00,42.76,42.83,42.75,42.78,1360236.0,34.619,34.6757,34.6109,34.6352,1360236.0
2018-06-22 12:30:00,42.78,42.8,42.76,42.8,1250959.0,34.6352,34.6514,34.619,34.6514,1250959.0
2018-06-22 13:00:00,42.79,42.83,42.78,42.83,1215568.0,34.6433,34.6757,34.6352,34.6757,1215568.0
2018-06-22 13:30:00,42.83,42.83,42.8,42.82,810846.0,34.6757,34.6757,34.6514,34.6676,810846.0
2018-06-22 14:00:00,42.82,42.86,42.8,42.81,1253020.0,34.6676,34.7,34.6514,34.6595,1253020.0
2018-06-22 14:30:00,42.81,42.83,42.78,42.81,1273596.0,34.6595,34.6757,34.6352,34.6595,1273596.0
2018-06-22 15:00:00,42.82,42.82,42.78,42.79,815368.0,34.6676,34.6676,34.6352,34.6433,815368.0
2018-06-22 15:30:00,42.79,42.83,42.76,42.77,1268948.0,34.6433,34.6757,34.619,34.6271,1268948.0
2018-06-25 09:30:00,42.35,42.38,42.09,42.11,3070073.0,34.287,34.3113,34.0766,34.0927,3070073.0
2018-06-25 10:00:00,42.11,42.13,41.97,42.08,2428534.0,34.0927,34.1089,33.9794,34.0685,2428534.0
2018-06-25 10:30:00,42.09,42.19,42.05,42.12,1167701.0,34.0766,34.1575,34.0442,34.1008,1167701.0
2018-06-25 11:00:00,42.12,42.12,41.93,41.94,1898444.0,34.1008,34.1008,33.947,33.9551,1898444.0
2018-06-25 11:30:00,41.93,41.96,41.86,41.89,906081.0,33.947,33.9713,33.8903,33.9146,906081.0
2018-06-25 12:00:00,41.89,41.92,41.79,41.91,1247535.0,33.9146,33.9389,33.8337,33.9308,1247535.0
2018-06-25 12:30:00,41.91,42.03,41.88,42.02,833480.0,33.9308,34.028,33.9065,34.0199,833480.0
2018-06-25 13:00:00,42.01,42.03,41.92,41.98,813310.0,34.0118,34.028,33.9389,33.9875,813310.0
2018-06-25 13:30:00,41.98,42.1,41.97,42.07,659252.0,33.9875,34.0846,33.9794,34.0604,659252.0
2018-06-25 14:00:00,42.06,42.12,42.05,42.11,623731.0,34.0523,34.1008,34.0442,34.0927,623731.0
2018-06-25 14:30:00,42.1,42.12,41.95,42.04,1324237.0,34.0846,34.1008,33.9632,34.0361,1324237.0
2018-06-25 15:00:00,42.03,42.08,42.0,42.04,776768.0,34.028,34.0685,34.0037,34.0361,776768.0
2018-06-25 15:30:00,42.05,42.26,42.02,42.2,2230708.0,34.0442,34.2142,34.0199,34.1656,2230708.0
2018-06-26 09:30:00,42.23,42.26,42.04,42.1,1583760.0,34.1899,34.2142,34.0361,34.0846,1583760.0
2018-06-26 10:00:00,42.09,42.15,42.0,42.0,1916911.0,34.0766,34.1251,34.0037,34.0037,1916911.0
2018-06-26 10:30:00,42.01,42.07,41.94,42.05,748273.0,34.0118,34.0604,33.9551,34.0442,748273.0
2018-06-26 11:00:00,42.05,42.09,42.0,42.02,1810362.0,34.0442,34.0766,34.0037,34.0199,1810362.0
2018-06-26 11:30:00,42.02,42.13,42.0,42.13,547961.0,34.0199,34.1089,34.0037,34.1089,547961.0
2018-06-26 12:00:00,42.13,42.21,42.12,42.16,557290.0,34.1089,34.1737,34.1008,34.1332,557290.0
2018-06-26 12:30:00,42.17,42.21,42.13,42.19,520182.0,34.1413,34.1737,34.1089,34.1575,520182.0
2018-06-26 13:00:00,42.2,42.26,42.17,42.26,523836.0,34.1656,34.2142,34.1413,34.2142,523836.0
2018-06-26 13:30:00,42.25,42.29,42.17,42.2,372631.0,34.2061,34.2385,34.1413,34.1656,372631.0
2018-06-26 14:00:00,42.2,42.23,42.13,42.15,725014.0,34.1656,34.1899,34.1089,34.1251,725014.0
2018-06-26 14:30:00,42.15,42.23,42.13,42.2,689334.0,34.1251,34.1899,34.1089,34.1656,689334.0
2018-06-26 15:00:00,42.21,42.21,42.13,42.14,1118042.0,34.1737,34.1737,34.1089,34.117,1118042.0
2018-06-26 15:30:00,42.14,42.19,42.05,42.07,1200108.0,34.117,34.1575,34.0442,34.0604,1200108.0
2018-06-27 09:30:00,41.93,41.97,41.72,41.84,2420174.0,33.947,33.9794,33.777,33.8741,2420174.0
2018-06-27 10:00:00,41.84,41.89,41.76,41.77,2607950.0,33.8741,33.9146,33.8094,33.8175,2607950.0
2018-06-27 10:30:00,41.77,41.88,41.75,41.75,1828174.0,33.8175,33.9065,33.8013,33.8013,1828174.0
2018-06-27 11:00:00,41.75,41.75,41.43,41.49,3573768.0,33.8013,33.8013,33.5422,33.5908,3573768.0
2018-06-27 11:30:00,41.49,41.55,41.44,41.51,2351311.0,33.5908,33.6394,33.5503,33.607,2351311.0
2018-06-27 12:00:00,41.51,41.57,41.45,41.45,1138203.0,33.607,33.6556,33.5584,33.5584,1138203.0
2018-06-27 12:30:00,41.45,41.48,41.34,41.42,1739916.0,33.5584,33.5827,33.4693,33.5341,1739916.0
2018-06-27 13:00:00,41.42,41.46,41.26,41.32,623077.0,33.5341,33.5665,33.4046,33.4531,623077.0
2018-06-27 13:30:00,41.31,41.38,41.23,41.29,741296.0,33.4451,33.5017,33.3803,33.4289,741296.0
2018-06-27 14:00:00,41.29,41.33,41.19,41.2,1561293.0,33.4289,33.4612,33.3479,33.356,1561293.0
2018-06-27 14:30:00,41.19,41.26,41.13,41.14,1047883.0,33.3479,33.4046,33.2993,33.3074,1047883.0
2018-06-27 15:00:00,41.14,41.2,41.04,41.17,1861775.0,33.3074,33.356,33.2265,33.3317,1861775.0
2018-06-27 15:30:00,41.18,41.24,41.1,41.13,2389199.0,33.3398,33.3884,33.275,33.2993,2389199.0
2018-06-28 09:30:00,41.14,41.27,41.03,41.15,1938759.0,33.3074,33.4127,33.2184,33.3155,1938759.0
2018-06-28 10:00:00,41.15,41.25,41.07,41.14,1559838.0,33.3155,33.3965,33.2507,33.3074,1559838.0
2018-06-28 10:30:00,41.14,41.17,41.03,41.16,1483805.0,33.3074,33.3317,33.2184,33.3236,1483805.0
2018-06-28 11:00:00,41.17,41.28,41.11,41.26,2064637.0,33.3317,33.4208,33.2831,33.4046,2064637.0
2018-06-28 11:30:00,41.26,41.3,41.22,41.27,668326.0,33.4046,33.437,33.3722,33.4127,668326.0
2018-06-28 12:00:00,41.27,41.31,41.17,41.22,857739.0,33.4127,33.4451,33.3317,33.3722,857739.0
2018-06-28 12:30:00,41.21,41.32,41.19,41.31,621045.0,33.3641,33.4531,33.3479,33.4451,621045.0
2018-06-28 13:00:00,41.31,41.4,41.29,41.38,654573.0,33.4451,33.5179,33.4289,33.5017,654573.0
2018-06-28 13:30:00,41.38,41.42,41.34,41.4,500113.0,33.5017,33.5341,33.4693,33.5179,500113.0
2018-06-28 14:00:00,41.41,41.44,41.37,41.42,744791.0,33.526,33.5503,33.4936,33.5341,744791.0
2018-06-28 14:30:00,41.41,41.48,41.38,41.47,769316.0,33.526,33.5827,33.5017,33.5746,769316.0
2018-06-28 15:00:00,41.48,41.5,41.42,41.46,710334.0,33.5827,33.5989,33.5341,33.5665,710334.0
2018-06-28 15:30:00,41.46,41.53,41.42,41.52,1842451.0,33.5665,33.6232,33.5341,33.6151,1842451.0
2018-06-29 09:30:00,42.09,42.23,42.04,42.09,1502054.0,34.0766,34.1899,34.0361,34.0766,1502054.0
2018-06-29 10:00:00,42.09,42.16,42.01,42.01,2372052.0,34.0766,34.1332,34.0118,34.0118,2372052.0
2018-06-29 10:30:00,42.01,42.15,42.0,42.15,3396200.0,34.0118,34.1251,34.0037,34.1251,3396200.0
2018-06-29 11:00:00,42.15,42.23,42.12,42.22,812990.0,34.1251,34.1899,34.1008,34.1818,812990.0
2018-06-29 11:30:00,42.22,42.23,42.1,42.11,846675.0,34.1818,34.1899,34.0846,34.0927,846675.0
2018-06-29 12:00:00,42.12,42.17,42.08,42.11,580462.0,34.1008,34.1413,34.0685,34.0927,580462.0
2018-06-29 12:30:00,42.1,42.11,42.04,42.09,760246.0,34.0846,34.0927,34.0361,34.0766,760246.0
2018-06-29 13:00:00,42.09,42.14,42.08,42.1,494256.0,34.0766,34.117,34.0685,34.0846,494256.0
2018-06-29 13:30:00,42.1,42.19,42.09,42.14,1227863.0,34.0846,34.1575,34.0766,34.117,1227863.0
2018-06-29 14:00:00,42.14,42.21,42.13,42.21,762415.0,34.117,34.1737,34.1089,34.1737,762415.0
2018-06-29 14:30:00,42.2,42.25,42.17,42.23,898525.0,34.1656,34.2061,34.1413,34.1899,898525.0
2018-06-29 15:00:00,42.23,42.27,42.2,42.23,2079952.0,34.1899,34.2223,34.1656,34.1899,2079952.0
2018-06-29 15:30:00,42.23,42.25,42.15,42.17,4690718.0,34.1899,34.2061,34.1251,34.1413,4690718.0
2018-07-02 09:30:00,41.57,41.63,41.47,41.6,1542022.0,33.6556,33.7041,33.5746,33.6798,1542022.0
2018-07-02 10:00:00,41.6,41.63,41.51,41.61,2211978.0,33.6798,33.7041,33.607,33.6879,2211978.0
2018-07-02 10:30:00,41.62,41.67,41.58,41.61,2252023.0,33.696,33.7365,33.6636,33.6879,2252023.0
2018-07-02 11:00:00,41.61,41.73,41.61,41.65,2549321.0,33.6879,33.7851,33.6879,33.7203,2549321.0
2018-07-02 11:30:00,41.64,41.65,41.55,41.61,1708742.0,33.7122,33.7203,33.6394,33.6879,1708742.0
2018-07-02 12:00:00,41.6,41.62,41.5,41.52,3580046.0,33.6798,33.696,33.5989,33.6151,3580046.0
2018-07-02 12:30:00,41.52,41.55,41.47,41.48,2038402.0,33.6151,33.6394,33.5746,33.5827,2038402.0
2018-07-02 13:00:00,41.48,41.5,41.42,41.45,887294.0,33.5827,33.5989,33.5341,33.5584,887294.0
2018-07-02 13:30:00,41.45,41.6,41.44,41.57,1365829.0,33.5584,33.6798,33.5503,33.6556,1365829.0
2018-07-02 14:00:00,41.57,41.66,41.56,41.63,2207198.0,33.6556,33.7284,33.6475,33.7041,2207198.0
2018-07-02 14:30:00,41.63,41.65,41.5,41.52,2274594.0,33.7041,33.7203,33.5989,33.6151,2274594.0
2018-07-02 15:00:00,41.52,41.65,41.48,41.63,6521742.0,33.6151,33.7203,33.5827,33.7041,6521742.0
2018-07-02 15:30:00,41.63,41.8,41.58,41.73,2236860.0,33.7041,33.8418,33.6636,33.7851,2236860.0
2018-07-03 09:30:00,42.0,42.0,41.81,41.88,1575881.0,34.0037,34.0037,33.8499,33.9065,1575881.0
2018-07-03 10:00:00,41.88,42.0,41.87,41.98,1986079.0,33.9065,34.0037,33.8984,33.9875,1986079.0
2018-07-03 10:30:00,41.98,42.06,41.94,41.97,1930987.0,33.9875,34.0523,33.9551,33.9794,1930987.0
2018-07-03 11:00:00,41.96,42.03,41.94,42.01,947538.0,33.9713,34.028,33.9551,34.0118,947538.0
2018-07-03 11:30:00,42.01,42.05,41.98,42.02,629996.0,34.0118,34.0442,33.9875,34.0199,629996.0
2018-07-03 12:00:00,42.02,42.03,41.9,41.91,682027.0,34.0199,34.028,33.9227,33.9308,682027.0
2018-07-03 12:30:00,41.91,41.93,41.76,41.78,1275512.0,33.9308,33.947,33.8094,33.8256,1275512.0
2018-07-05 09:30:00,41.92,41.98,41.73,41.74,1028805.0,33.9389,33.9875,33.7851,33.7932,1028805.0
2018-07-05 10:00:00,41.74,41.77,41.61,41.63,5427116.0,33.7932,33.8175,33.6879,33.7041,5427116.0
2018-07-05 10:30:00,41.63,41.66,41.53,41.57,2702776.0,33.7041,33.7284,33.6232,33.6556,2702776.0
2018-07-05 11:00:00,41.57,41.68,41.52,41.66,1049056.0,33.6556,33.7446,33.6151,33.7284,1049056.0
2018-07-05 11:30:00,41.66,41.75,41.66,41.72,812125.0,33.7284,33.8013,33.7284,33.777,812125.0
2018-07-05 12:00:00,41.71,41.83,41.71,41.79,611136.0,33.7689,33.8661,33.7689,33.8337,611136.0
2018-07-05 12:30:00,41.79,41.83,41.74,41.81,548463.0,33.8337,33.8661,33.7932,33.8499,548463.0
2018-07-05 13:00:00,41.82,41.83,41.77,41.79,512641.0,33.858,33.8661,33.8175,33.8337,512641.0
2018-07-05 13:30:00,41.79,41.79,41.65,41.67,768320.0,33.8337,33.8337,33.7203,33.7365,768320.0
2018-07-05 14:00:00,41.68,41.76,41.54,41.61,1300563.0,33.7446,33.8094,33.6313,33.6879,1300563.0
2018-07-05 14:30:00,41.61,41.63,41.56,41.62,1112540.0,33.6879,33.7041,33.6475,33.696,1112540.0
2018-07-05 15:00:00,41.62,41.66,41.6,41.63,1276432.0,33.696,33.7284,33.6798,33.7041,1276432.0
2018-07-05 15:30:00,41.63,41.75,41.61,41.72,1950235.0,33.7041,33.8013,33.6879,33.777,1950235.0
2018-07-06 09:30:00,41.82,41.96,41.78,41.96,1262078.0,33.858,33.9713,33.8256,33.9713,1262078.0
2018-07-06 10:00:00,41.96,42.05,41.92,42.03,952018.0,33.9713,34.0442,33.9389,34.028,952018.0
2018-07-06 10:30:00,42.04,42.15,42.0,42.14,1111774.0,34.0361,34.1251,34.0037,34.117,1111774.0
2018-07-06 11:00:00,42.15,42.29,42.14,42.27,1059503.0,34.1251,34.2385,34.117,34.2223,1059503.0
2018-07-06 11:30:00,42.27,42.32,42.24,42.26,793833.0,34.2223,34.2628,34.198,34.2142,793833.0
2018-07-06 12:00:00,42.25,42.34,42.25,42.33,631922.0,34.2061,34.279,34.2061,34.2709,631922.0
2018-07-06 12:30:00,42.33,42.33,42.29,42.31,359965.0,34.2709,34.2709,34.2385,34.2547,359965.0
2018-07-06 13:00:00,42.32,42.41,42.31,42.35,676760.0,34.2628,34.3356,34.2547,34.287,676760.0
2018-07-06 13:30:00,42.35,42.36,42.27,42.3,499410.0,34.287,34.2951,34.2223,34.2466,499410.0
2018-07-06 14:00:00,42.3,42.31,42.27,42.28,399216.0,34.2466,34.2547,34.2223,34.2304,399216.0
2018-07-06 14:30:00,42.28,42.29,42.23,42.27,435506.0,34.2304,34.2385,34.1899,34.2223,435506.0
2018-07-06 15:00:00,42.26,42.28,42.23,42.27,521046.0,34.2142,34.2304,34.1899,34.2223,521046.0
2018-07-06 15:30:00,42.27,42.28,42.15,42.25,1619333.0,34.2223,34.2304,34.1251,34.2061,1619333.0
2018-07-09 09:30:00,42.84,42.9,42.71,42.72,1669181.0,34.6838,34.7323,34.5785,34.5866,1669181.0
2018-07-09 10:00:00,42.71,42.75,42.64,42.7,1491722.0,34.5785,34.6109,34.5218,34.5704,1491722.0
2018-07-09 10:30:00,42.7,42.87,42.69,42.86,1552695.0,34.5704,34.708,34.5623,34.7,1552695.0
2018-07-09 11:00:00,42.86,42.94,42.85,42.92,1597516.0,34.7,34.7647,34.6919,34.7485,1597516.0
2018-07-09 11:30:00,42.91,42.95,42.87,42.95,1768580.0,34.7404,34.7728,34.708,34.7728,1768580.0
2018-07-09 12:00:00,42.95,42.95,42.88,42.88,1739688.0,34.7728,34.7728,34.7161,34.7161,1739688.0
2018-07-09 12:30:00,42.88,42.92,42.86,42.91,1510956.0,34.7161,34.7485,34.7,34.7404,1510956.0
2018-07-09 13:00:00,42.91,42.94,42.85,42.89,382858.0,34.7404,34.7647,34.6919,34.7242,382858.0
2018-07-09 13:30:00,42.9,42.96,42.89,42.94,1814601.0,34.7323,34.7809,34.7242,34.7647,1814601.0
2018-07-09 14:00:00,42.94,42.98,42.93,42.97,457307.0,34.7647,34.7971,34.7566,34.789,457307.0
2018-07-09 14:30:00,42.97,42.99,42.96,42.97,321073.0,34.789,34.8052,34.7809,34.789,321073.0
2018-07-09 15:00:00,42.98,42.99,42.94,42.99,578099.0,34.7971,34.8052,34.7647,34.8052,578099.0
2018-07-09 15:30:00,42.98,43.05,42.94,43.04,1463730.0,34.7971,34.8538,34.7647,34.8457,1463730.0
2018-07-10 09:30:00,42.93,42.98,42.85,42.93,1195583.0,34.7566,34.7971,34.6919,34.7566,1195583.0
2018-07-10 10:00:00,42.94,42.96,42.87,42.89,592960.0,34.7647,34.7809,34.708,34.7242,592960.0
2018-07-10 10:30:00,42.88,42.91,42.82,42.86,639022.0,34.7161,34.7404,34.6676,34.7,639022.0
2018-07-10 11:00:00,42.87,42.89,42.8,42.83,571330.0,34.708,34.7242,34.6514,34.6757,571330.0
2018-07-10 11:30:00,42.83,42.87,42.8,42.84,452877.0,34.6757,34.708,34.6514,34.6838,452877.0
2018-07-10 12:00:00,42.85,42.85,42.76,42.81,457141.0,34.6919,34.6919,34.619,34.6595,457141.0
2018-07-10 12:30:00,42.81,42.82,42.74,42.76,899479.0,34.6595,34.6676,34.6028,34.619,899479.0
2018-07-10 13:00:00,42.76,42.77,42.7,42.71,409516.0,34.619,34.6271,34.5704,34.5785,409516.0
2018-07-10 13:30:00,42.72,42.72,42.64,42.67,344101.0,34.5866,34.5866,34.5218,34.5461,344101.0
2018-07-10 14:00:00,42.67,42.75,42.67,42.72,707294.0,34.5461,34.6109,34.5461,34.5866,707294.0
2018-07-10 14:30:00,42.72,42.76,42.72,42.76,361468.0,34.5866,34.619,34.5866,34.619,361468.0
2018-07-10 15:00:00,42.75,42.86,42.74,42.86,505280.0,34.6109,34.7,34.6028,34.7,505280.0
2018-07-10 15:30:00,42.86,43.0,42.85,42.98,784704.0,34.7,34.8133,34.6919,34.7971,784704.0
2018-07-11 09:30:00,42.35,42.48,42.31,42.37,1163696.0,34.287,34.3923,34.2547,34.3032,1163696.0
2018-07-11 10:00:00,42.38,42.48,42.37,42.47,1721335.0,34.3113,34.3923,34.3032,34.3842,1721335.0
2018-07-11 10:30:00,42.46,42.5,42.34,42.43,776661.0,34.3761,34.4085,34.279,34.3518,776661.0
2018-07-11 11:00:00,42.42,42.44,42.24,42.25,1050840.0,34.3437,34.3599,34.198,34.2061,1050840.0
2018-07-11 11:30:00,42.25,42.29,42.2,42.2,1308514.0,34.2061,34.2385,34.1656,34.1656,1308514.0
2018-07-11 12:00:00,42.2,42.31,42.19,42.3,501184.0,34.1656,34.2547,34.1575,34.2466,501184.0
2018-07-11 12:30:00,42.29,42.33,42.23,42.23,399925.0,34.2385,34.2709,34.1899,34.1899,399925.0
2018-07-11 13:00:00,42.23,42.26,42.17,42.22,769658.0,34.1899,34.2142,34.1413,34.1818,769658.0
2018-07-11 13:30:00,42.23,42.25,42.1,42.11,549120.0,34.1899,34.2061,34.0846,34.0927,549120.0
2018-07-11 14:00:00,42.1,42.13,42.0,42.1,684713.0,34.0846,34.1089,34.0037,34.0846,684713.0
2018-07-11 14:30:00,42.11,42.2,42.1,42.19,436904.0,34.0927,34.1656,34.0846,34.1575,436904.0
2018-07-11 15:00:00,42.18,42.23,42.11,42.13,569181.0,34.1494,34.1899,34.0927,34.1089,569181.0
2018-07-11 15:30:00,42.13,42.24,42.13,42.16,1183619.0,34.1089,34.198,34.1089,34.1332,1183619.0
2018-07-12 09:30:00,42.71,42.74,42.58,42.71,1465388.0,34.5785,34.6028,34.4733,34.5785,1465388.0
2018-07-12 10:00:00,42.71,42.79,42.71,42.78,781817.0,34.5785,34.6433,34.5785,34.6352,781817.0
2018-07-12 10:30:00,42.78,42.82,42.7,42.74,728731.0,34.6352,34.6676,34.5704,34.6028,728731.0
2018-07-12 11:00:00,42.74,42.8,42.71,42.79,476586.0,34.6028,34.6514,34.5785,34.6433,476586.0
2018-07-12 11:30:00,42.79,42.91,42.75,42.89,2949683.0,34.6433,34.7404,34.6109,34.7242,2949683.0
2018-07-12 12:00:00,42.9,42.91,42.83,42.87,659127.0,34.7323,34.7404,34.6757,34.708,659127.0
2018-07-12 12:30:00,42.86,42.88,42.78,42.86,360265.0,34.7,34.7161,34.6352,34.7,360265.0
2018-07-12 13:00:00,42.86,42.9,42.78,42.86,363849.0,34.7,34.7323,34.6352,34.7,363849.0
2018-07-12 13:30:00,42.86,42.86,42.71,42.73,726376.0,34.7,34.7,34.5785,34.5947,726376.0
2018-07-12 14:00:00,42.73,42.75,42.7,42.75,497147.0,34.5947,34.6109,34.5704,34.6109,497147.0
2018-07-12 14:30:00,42.74,42.76,42.7,42.73,548211.0,34.6028,34.619,34.5704,34.5947,548211.0
2018-07-12 15:00:00,42.73,42.77,42.7,42.75,399385.0,34.5947,34.6271,34.5704,34.6109,399385.0
2018-07-12 15:30:00,42.76,42.79,42.74,42.78,1097118.0,34.619,34.6433,34.6028,34.6352,1097118.0
2018-07-13 09:30:00,42.74,42.81,42.6,42.63,1672823.0,34.6028,34.6595,34.4895,34.5137,1672823.0
2018-07-13 10:00:00,42.63,42.73,42.62,42.67,689875.0,34.5137,34.5947,34.5056,34.5461,689875.0
2018-07-13 10:30:00,42.68,42.77,42.65,42.75,556555.0,34.5542,34.6271,34.5299,34.6109,556555.0
2018-07-13 11:00:00,42.76,42.87,42.75,42.86,734016.0,34.619,34.708,34.6109,34.7,734016.0
2018-07-13 11:30:00,42.86,42.9,42.8,42.81,645685.0,34.7,34.7323,34.6514,34.6595,645685.0
2018-07-13 12:00:00,42.81,42.83,42.73,42.77,366500.0,34.6595,34.6757,34.5947,34.6271,366500.0
2018-07-13 12:30:00,42.77,42.81,42.74,42.8,525674.0,34.6271,34.6595,34.6028,34.6514,525674.0
2018-07-13 13:00:00,42.8,42.81,42.73,42.77,339065.0,34.6514,34.6595,34.5947,34.6271,339065.0
2018-07-13 13:30:00,42.77,42.78,42.71,42.78,294001.0,34.6271,34.6352,34.5785,34.6352,294001.0
2018-07-13 14:00:00,42.78,42.8,42.76,42.78,274030.0,34.6352,34.6514,34.619,34.6352,274030.0
2018-07-13 14:30:00,42.78,42.78,42.72,42.73,334881.0,34.6352,34.6352,34.5866,34.5947,334881.0
2018-07-13 15:00:00,42.73,42.78,42.73,42.75,353531.0,34.5947,34.6352,34.5947,34.6109,353531.0
2018-07-13 15:30:00,42.74,42.83,42.74,42.8,842274.0,34.6028,34.6757,34.6028,34.6514,842274.0
2018-07-16 09:30:00,42.58,42.65,42.51,42.6,680160.0,34.4733,34.5299,34.4166,34.4895,680160.0
2018-07-16 10:00:00,42.59,42.62,42.45,42.49,481086.0,34.4814,34.5056,34.368,34.4004,481086.0
2018-07-16 10:30:00,42.49,42.54,42.4,42.4,361714.0,34.4004,34.4409,34.3275,34.3275,361714.0
2018-07-16 11:00:00,42.4,42.5,42.4,42.48,439331.0,34.3275,34.4085,34.3275,34.3923,439331.0
2018-07-16 11:30:00,42.48,42.49,42.43,42.49,317478.0,34.3923,34.4004,34.3518,34.4004,317478.0
2018-07-16 12:00:00,42.48,42.54,42.47,42.52,268224.0,34.3923,34.4409,34.3842,34.4247,268224.0
2018-07-16 12:30:00,42.52,42.53,42.47,42.51,362807.0,34.4247,34.4328,34.3842,34.4166,362807.0
2018-07-16 13:00:00,42.51,42.55,42.5,42.52,237856.0,34.4166,34.449,34.4085,34.4247,237856.0
2018-07-16 13:30:00,42.52,42.56,42.5,42.52,269608.0,34.4247,34.4571,34.4085,34.4247,269608.0
2018-07-16 14:00:00,42.52,42.55,42.49,42.52,272314.0,34.4247,34.449,34.4004,34.4247,272314.0
2018-07-16 14:30:00,42.51,42.52,42.47,42.5,291487.0,34.4166,34.4247,34.3842,34.4085,291487.0
2018-07-16 15:00:00,42.5,42.55,42.49,42.55,336179.0,34.4085,34.449,34.4004,34.449,336179.0
2018-07-16 15:30:00,42.54,42.57,42.51,42.55,719557.0,34.4409,34.4652,34.4166,34.449,719557.0
2018-07-17 09:30:00,42.44,42.5,42.36,42.48,2159875.0,34.3599,34.4085,34.2951,34.3923,2159875.0
2018-07-17 10:00:00,42.48,42.63,42.48,42.62,687981.0,34.3923,34.5137,34.3923,34.5056,687981.0
2018-07-17 10:30:00,42.62,42.71,42.6,42.69,443913.0,34.5056,34.5785,34.4895,34.5623,443913.0
2018-07-17 11:00:00,42.69,42.8,42.67,42.78,531907.0,34.5623,34.6514,34.5461,34.6352,531907.0
2018-07-17 11:30:00,42.78,42.86,42.76,42.84,397632.0,34.6352,34.7,34.619,34.6838,397632.0
2018-07-17 12:00:00,42.84,42.88,42.78,42.88,477132.0,34.6838,34.7161,34.6352,34.7161,477132.0
2018-07-17 12:30:00,42.88,42.9,42.84,42.87,346716.0,34.7161,34.7323,34.6838,34.708,346716.0
2018-07-17 13:00:00,42.87,42.94,42.86,42.93,431738.0,34.708,34.7647,34.7,34.7566,431738.0
2018-07-17 13:30:00,42.93,42.96,42.88,42.91,410022.0,34.7566,34.7809,34.7161,34.7404,410022.0
2018-07-17 14:00:00,42.92,42.94,42.88,42.93,396593.0,34.7485,34.7647,34.7161,34.7566,396593.0
2018-07-17 14:30:00,42.93,42.96,42.88,42.89,647543.0,34.7566,34.7809,34.7161,34.7242,647543.0
2018-07-17 15:00:00,42.89,42.95,42.88,42.92,525228.0,34.7242,34.7728,34.7161,34.7485,525228.0
2018-07-17 15:30:00,42.92,42.94,42.86,42.89,667512.0,34.7485,34.7647,34.7,34.7242,667512.0
2018-07-18 09:30:00,42.63,42.67,42.52,42.57,1091521.0,34.5137,34.5461,34.4247,34.4652,1091521.0
2018-07-18 10:00:00,42.58,42.63,42.55,42.62,874481.0,34.4733,34.5137,34.449,34.5056,874481.0
2018-07-18 10:30:00,42.61,42.67,42.57,42.66,506105.0,34.4975,34.5461,34.4652,34.538,506105.0
2018-07-18 11:00:00,42.66,42.73,42.63,42.68,395755.0,34.538,34.5947,34.5137,34.5542,395755.0
2018-07-18 11:30:00,42.68,42.76,42.66,42.74,341082.0,34.5542,34.619,34.538,34.6028,341082.0
2018-07-18 12:00:00,42.75,42.81,42.72,42.8,526026.0,34.6109,34.6595,34.5866,34.6514,526026.0
2018-07-18 12:30:00,42.8,42.85,42.76,42.83,341127.0,34.6514,34.6919,34.619,34.6757,341127.0
2018-07-18 13:00:00,42.82,42.87,42.8,42.85,304746.0,34.6676,34.708,34.6514,34.6919,304746.0
2018-07-18 13:30:00,42.85,42.87,42.79,42.83,324316.0,34.6919,34.708,34.6433,34.6757,324316.0
2018-07-18 14:00:00,42.83,42.85,42.81,42.85,381022.0,34.6757,34.6919,34.6595,34.6919,381022.0
2018-07-18 14:30:00,42.84,42.89,42.82,42.86,480657.0,34.6838,34.7242,34.6676,34.7,480657.0
2018-07-18 15:00:00,42.87,42.88,42.83,42.84,279613.0,34.708,34.7161,34.6757,34.6838,279613.0
2018-07-18 15:30:00,42.84,42.88,42.81,42.84,905398.0,34.6838,34.7161,34.6595,34.6838,905398.0
2018-07-19 09:30:00,42.22,42.36,42.09,42.15,1465488.0,34.1818,34.2951,34.0766,34.1251,1465488.0
2018-07-19 10:00:00,42.15,42.31,42.13,42.26,2995401.0,34.1251,34.2547,34.1089,34.2142,2995401.0
2018-07-19 10:30:00,42.26,42.36,42.21,42.34,1107394.0,34.2142,34.2951,34.1737,34.279,1107394.0
2018-07-19 11:00:00,42.34,42.37,42.3,42.3,393689.0,34.279,34.3032,34.2466,34.2466,393689.0
2018-07-19 11:30:00,42.31,42.37,42.27,42.33,799503.0,34.2547,34.3032,34.2223,34.2709,799503.0
2018-07-19 12:00:00,42.33,42.36,42.26,42.27,857317.0,34.2709,34.2951,34.2142,34.2223,857317.0
2018-07-19 12:30:00,42.27,42.29,42.17,42.19,391933.0,34.2223,34.2385,34.1413,34.1575,391933.0
2018-07-19 13:00:00,42.2,42.5,42.19,42.46,1058906.0,34.1656,34.4085,34.1575,34.3761,1058906.0
2018-07-19 13:30:00,42.46,42.53,42.36,42.43,630826.0,34.3761,34.4328,34.2951,34.3518,630826.0
2018-07-19 14:00:00,42.43,42.5,42.39,42.41,446822.0,34.3518,34.4085,34.3194,34.3356,446822.0
2018-07-19 14:30:00,42.42,42.43,42.34,42.36,442414.0,34.3437,34.3518,34.279,34.2951,442414.0
2018-07-19 15:00:00,42.36,42.38,42.29,42.3,511251.0,34.2951,34.3113,34.2385,34.2466,511251.0
2018-07-19 15:30:00,42.31,42.36,42.26,42.36,1141574.0,34.2547,34.2951,34.2142,34.2951,1141574.0
2018-07-20 09:30:00,42.76,42.86,42.7,42.86,1623517.0,34.619,34.7,34.5704,34.7,1623517.0
2018-07-20 10:00:00,42.86,42.93,42.83,42.91,1285477.0,34.7,34.7566,34.6757,34.7404,1285477.0
2018-07-20 10:30:00,42.92,42.99,42.91,42.96,970903.0,34.7485,34.8052,34.7404,34.7809,970903.0
2018-07-20 11:00:00,42.96,43.0,42.93,42.98,680248.0,34.7809,34.8133,34.7566,34.7971,680248.0
2018-07-20 11:30:00,42.98,43.0,42.89,42.92,621670.0,34.7971,34.8133,34.7242,34.7485,621670.0
2018-07-20 12:00:00,42.92,42.92,42.85,42.89,367676.0,34.7485,34.7485,34.6919,34.7242,367676.0
2018-07-20 12:30:00,42.89,42.9,42.86,42.89,440301.0,34.7242,34.7323,34.7,34.7242,440301.0
2018-07-20 13:00:00,42.89,42.91,42.86,42.87,389580.0,34.7242,34.7404,34.7,34.708,389580.0
2018-07-20 13:30:00,42.87,42.93,42.85,42.92,356792.0,34.708,34.7566,34.6919,34.7485,356792.0
2018-07-20 14:00:00,42.91,42.95,42.9,42.91,499838.0,34.7404,34.7728,34.7323,34.7404,499838.0
2018-07-20 14:30:00,42.91,42.92,42.83,42.91,447435.0,34.7404,34.7485,34.6757,34.7404,447435.0
2018-07-20 15:00:00,42.91,42.92,42.86,42.88,833757.0,34.7404,34.7485,34.7,34.7161,833757.0
2018-07-20 15:30:00,42.88,42.92,42.88,42.9,1308375.0,34.7161,34.7485,34.7161,34.7323,1308375.0
2018-07-23 09:30:00,42.8,42.87,42.7,42.77,1613890.0,34.6514,34.708,34.5704,34.6271,1613890.0
2018-07-23 10:00:00,42.77,42.83,42.73,42.76,1025509.0,34.6271,34.6757,34.5947,34.619,1025509.0
2018-07-23 10:30:00,42.76,42.86,42.72,42.81,827084.0,34.619,34.7,34.5866,34.6595,827084.0
2018-07-23 11:00:00,42.82,42.84,42.74,42.79,435149.0,34.6676,34.6838,34.6028,34.6433,435149.0
2018-07-23 11:30:00,42.79,42.8,42.72,42.73,782859.0,34.6433,34.6514,34.5866,34.5947,782859.0
2018-07-23 12:00:00,42.73,42.74,42.67,42.67,400601.0,34.5947,34.6028,34.5461,34.5461,400601.0
2018-07-23 12:30:00,42.68,42.71,42.67,42.69,443853.0,34.5542,34.5785,34.5461,34.5623,443853.0
2018-07-23 13:00:00,42.7,42.72,42.63,42.66,708440.0,34.5704,34.5866,34.5137,34.538,708440.0
2018-07-23 13:30:00,42.66,42.7,42.65,42.66,330595.0,34.538,34.5704,34.5299,34.538,330595.0
2018-07-23 14:00:00,42.66,42.72,42.66,42.7,452520.0,34.538,34.5866,34.538,34.5704,452520.0
2018-07-23 14:30:00,42.71,42.73,42.69,42.72,292437.0,34.5785,34.5947,34.5623,34.5866,292437.0
2018-07-23 15:00:00,42.72,42.74,42.66,42.67,463404.0,34.5866,34.6028,34.538,34.5461,463404.0
2018-07-23 15:30:00,42.67,42.77,42.66,42.77,747817.0,34.5461,34.6271,34.538,34.6271,747817.0
2018-07-24 09:30:00,43.48,43.62,43.42,43.62,1120289.0,35.2019,35.3153,35.1533,35.3153,1120289.0
2018-07-24 10:00:00,43.62,43.67,43.57,43.58,642432.0,35.3153,35.3557,35.2748,35.2829,642432.0
2018-07-24 10:30:00,43.59,43.65,43.57,43.59,805440.0,35.291,35.3395,35.2748,35.291,805440.0
2018-07-24 11:00:00,43.6,43.61,43.47,43.55,601716.0,35.2991,35.3072,35.1938,35.2586,601716.0
2018-07-24 11:30:00,43.55,43.56,43.48,43.55,515422.0,35.2586,35.2667,35.2019,35.2586,515422.0
2018-07-24 12:00:00,43.55,43.59,43.53,43.56,479048.0,35.2586,35.291,35.2424,35.2667,479048.0
2018-07-24 12:30:00,43.55,43.56,43.45,43.49,444818.0,35.2586,35.2667,35.1776,35.21,444818.0
2018-07-24 13:00:00,43.48,43.51,43.37,43.38,386301.0,35.2019,35.2262,35.1129,35.1209,386301.0
2018-07-24 13:30:00,43.39,43.45,43.33,43.42,472724.0,35.129,35.1776,35.0805,35.1533,472724.0
2018-07-24 14:00:00,43.41,43.42,43.29,43.35,434733.0,35.1452,35.1533,35.0481,35.0967,434733.0
2018-07-24 14:30:00,43.35,43.4,43.32,43.39,427290.0,35.0967,35.1371,35.0724,35.129,427290.0
2018-07-24 15:00:00,43.39,43.42,43.37,43.38,400385.0,35.129,35.1533,35.1129,35.1209,400385.0
2018-07-24 15:30:00,43.39,43.44,43.36,43.4,697218.0,35.129,35.1695,35.1048,35.1371,697218.0
2018-07-25 09:30:00,43.73,43.8,43.69,43.72,956228.0,35.4043,35.461,35.3719,35.3962,956228.0
2018-07-25 10:00:00,43.72,43.73,43.65,43.7,498246.0,35.3962,35.4043,35.3395,35.38,498246.0
2018-07-25 10:30:00,43.7,43.77,43.61,43.64,972493.0,35.38,35.4367,35.3072,35.3314,972493.0
2018-07-25 11:00:00,43.64,43.73,43.61,43.73,725533.0,35.3314,35.4043,35.3072,35.4043,725533.0
2018-07-25 11:30:00,43.73,43.78,43.7,43.77,418892.0,35.4043,35.4448,35.38,35.4367,418892.0
2018-07-25 12:00:00,43.78,43.82,43.73,43.8,288723.0,35.4448,35.4772,35.4043,35.461,288723.0
2018-07-25 12:30:00,43.8,43.86,43.78,43.84,646283.0,35.461,35.5096,35.4448,35.4934,646283.0
2018-07-25 13:00:00,43.84,43.9,43.83,43.87,1945668.0,35.4934,35.5419,35.4853,35.5177,1945668.0
2018-07-25 13:30:00,43.87,43.93,43.86,43.93,567448.0,35.5177,35.5662,35.5096,35.5662,567448.0
2018-07-25 14:00:00,43.93,44.01,43.92,43.98,766037.0,35.5662,35.631,35.5581,35.6067,766037.0
2018-07-25 14:30:00,43.98,44.05,43.97,43.98,429212.0,35.6067,35.6634,35.5986,35.6067,429212.0
2018-07-25 15:00:00,43.98,44.0,43.91,43.94,516947.0,35.6067,35.6229,35.55,35.5743,516947.0
2018-07-25 15:30:00,43.94,44.14,43.91,44.11,1433493.0,35.5743,35.7363,35.55,35.712,1433493.0
2018-07-26 09:30:00,43.73,43.86,43.7,43.76,732659.0,35.4043,35.5096,35.38,35.4286,732659.0
2018-07-26 10:00:00,43.76,43.81,43.65,43.66,1629326.0,35.4286,35.4691,35.3395,35.3476,1629326.0
2018-07-26 10:30:00,43.65,43.73,43.6,43.73,880050.0,35.3395,35.4043,35.2991,35.4043,880050.0
2018-07-26 11:00:00,43.73,43.82,43.72,43.79,469389.0,35.4043,35.4772,35.3962,35.4529,469389.0
2018-07-26 11:30:00,43.8,43.81,43.72,43.75,471203.0,35.461,35.4691,35.3962,35.4205,471203.0
2018-07-26 12:00:00,43.75,43.77,43.69,43.72,312199.0,35.4205,35.4367,35.3719,35.3962,312199.0
2018-07-26 12:30:00,43.72,43.72,43.63,43.64,297397.0,35.3962,35.3962,35.3234,35.3314,297397.0
2018-07-26 13:00:00,43.64,43.7,43.62,43.7,336138.0,35.3314,35.38,35.3153,35.38,336138.0
2018-07-26 13:30:00,43.7,43.7,43.62,43.64,329527.0,35.38,35.38,35.3153,35.3314,329527.0
2018-07-26 14:00:00,43.64,43.65,43.58,43.64,483695.0,35.3314,35.3395,35.2829,35.3314,483695.0
2018-07-26 14:30:00,43.64,43.72,43.63,43.68,497973.0,35.3314,35.3962,35.3234,35.3638,497973.0
2018-07-26 15:00:00,43.67,43.68,43.61,43.63,483010.0,35.3557,35.3638,35.3072,35.3234,483010.0
2018-07-26 15:30:00,43.64,43.69,43.61,43.65,1264428.0,35.3314,35.3719,35.3072,35.3395,1264428.0
2018-07-27 09:30:00,43.89,43.97,43.85,43.91,1955578.0,35.5339,35.5986,35.5015,35.55,1955578.0
2018-07-27 10:00:00,43.9,44.01,43.89,43.96,790190.0,35.5419,35.631,35.5339,35.5905,790190.0
2018-07-27 10:30:00,43.96,43.99,43.86,43.92,610248.0,35.5905,35.6148,35.5096,35.5581,610248.0
2018-07-27 11:00:00,43.92,43.97,43.87,43.89,518461.0,35.5581,35.5986,35.5177,35.5339,518461.0
2018-07-27 11:30:00,43.88,43.94,43.85,43.89,381628.0,35.5258,35.5743,35.5015,35.5339,381628.0
2018-07-27 12:00:00,43.88,43.89,43.78,43.82,480266.0,35.5258,35.5339,35.4448,35.4772,480266.0
2018-07-27 12:30:00,43.82,43.82,43.58,43.59,614519.0,35.4772,35.4772,35.2829,35.291,614519.0
2018-07-27 13:00:00,43.59,43.63,43.51,43.62,710563.0,35.291,35.3234,35.2262,35.3153,710563.0
2018-07-27 13:30:00,43.62,43.69,43.58,43.66,441376.0,35.3153,35.3719,35.2829,35.3476,441376.0
2018-07-27 14:00:00,43.66,43.69,43.52,43.55,584195.0,35.3476,35.3719,35.2343,35.2586,584195.0
2018-07-27 14:30:00,43.55,43.66,43.54,43.62,2986600.0,35.2586,35.3476,35.2505,35.3153,2986600.0
2018-07-27 15:00:00,43.62,43.72,43.62,43.69,407117.0,35.3153,35.3962,35.3153,35.3719,407117.0
2018-07-27 15:30:00,43.69,43.78,43.69,43.74,809969.0,35.3719,35.4448,35.3719,35.4124,809969.0
2018-07-30 09:30:00,43.83,43.9,43.76,43.78,1812537.0,35.4853,35.5419,35.4286,35.4448,1812537.0
2018-07-30 10:00:00,43.78,43.85,43.73,43.84,1768793.0,35.4448,35.5015,35.4043,35.4934,1768793.0
2018-07-30 10:30:00,43.84,43.86,43.71,43.73,1637450.0,35.4934,35.5096,35.3881,35.4043,1637450.0
2018-07-30 11:00:00,43.73,43.76,43.69,43.73,1344067.0,35.4043,35.4286,35.3719,35.4043,1344067.0
2018-07-30 11:30:00,43.73,43.77,43.71,43.76,1215806.0,35.4043,35.4367,35.3881,35.4286,1215806.0
2018-07-30 12:00:00,43.76,43.76,43.66,43.67,727059.0,35.4286,35.4286,35.3476,35.3557,727059.0
2018-07-30 12:30:00,43.67,43.68,43.59,43.66,478460.0,35.3557,35.3638,35.291,35.3476,478460.0
2018-07-30 13:00:00,43.66,43.73,43.6,43.71,372706.0,35.3476,35.4043,35.2991,35.3881,372706.0
2018-07-30 13:30:00,43.71,43.78,43.71,43.77,301246.0,35.3881,35.4448,35.3881,35.4367,301246.0
2018-07-30 14:00:00,43.78,43.8,43.74,43.75,345428.0,35.4448,35.461,35.4124,35.4205,345428.0
2018-07-30 14:30:00,43.74,43.8,43.71,43.72,474617.0,35.4124,35.461,35.3881,35.3962,474617.0
2018-07-30 15:00:00,43.71,43.75,43.67,43.67,418935.0,35.3881,35.4205,35.3557,35.3557,418935.0
2018-07-30 15:30:00,43.68,43.74,43.67,43.67,1230401.0,35.3638,35.4124,35.3557,35.3557,1230401.0
2018-07-31 09:30:00,43.66,43.82,43.64,43.69,1300981.0,35.3476,35.4772,35.3314,35.3719,1300981.0
2018-07-31 10:00:00,43.68,43.77,43.57,43.6,809847.0,35.3638,35.4367,35.2748,35.2991,809847.0
2018-07-31 10:30:00,43.59,43.68,43.59,43.66,724834.0,35.291,35.3638,35.291,35.3476,724834.0
2018-07-31 11:00:00,43.66,43.7,43.65,43.68,555319.0,35.3476,35.38,35.3395,35.3638,555319.0
2018-07-31 11:30:00,43.69,43.85,43.69,43.84,788253.0,35.3719,35.5015,35.3719,35.4934,788253.0
2018-07-31 12:00:00,43.84,43.93,43.83,43.92,676141.0,35.4934,35.5662,35.4853,35.5581,676141.0
2018-07-31 12:30:00,43.92,43.96,43.9,43.93,795772.0,35.5581,35.5905,35.5419,35.5662,795772.0
2018-07-31 13:00:00,43.94,43.95,43.85,43.88,861334.0,35.5743,35.5824,35.5015,35.5258,861334.0
2018-07-31 13:30:00,43.89,43.92,43.85,43.91,657875.0,35.5339,35.5581,35.5015,35.55,657875.0
2018-07-31 14:00:00,43.91,43.92,43.86,43.91,808674.0,35.55,35.5581,35.5096,35.55,808674.0
2018-07-31 14:30:00,43.91,43.94,43.9,43.91,774080.0,35.55,35.5743,35.5419,35.55,774080.0
2018-07-31 15:00:00,43.91,43.91,43.83,43.84,1084354.0,35.55,35.55,35.4853,35.4934,1084354.0
2018-07-31 15:30:00,43.84,43.92,43.78,43.88,2655410.0,35.4934,35.5581,35.4448,35.5258,2655410.0
2018-08-01 09:30:00,43.52,43.63,43.44,43.61,1531149.0,35.2343,35.3234,35.1695,35.3072,1531149.0
2018-08-01 10:00:00,43.61,43.74,43.59,43.7,993080.0,35.3072,35.4124,35.291,35.38,993080.0
2018-08-01 10:30:00,43.69,43.73,43.65,43.69,828350.0,35.3719,35.4043,35.3395,35.3719,828350.0
2018-08-01 11:00:00,43.69,43.7,43.6,43.63,404032.0,35.3719,35.38,35.2991,35.3234,404032.0
2018-08-01 11:30:00,43.63,43.63,43.48,43.5,594937.0,35.3234,35.3234,35.2019,35.2181,594937.0
2018-08-01 12:00:00,43.49,43.52,43.45,43.48,437712.0,35.21,35.2343,35.1776,35.2019,437712.0
2018-08-01 12:30:00,43.48,43.51,43.44,43.49,413499.0,35.2019,35.2262,35.1695,35.21,413499.0
2018-08-01 13:00:00,43.49,43.53,43.48,43.5,268472.0,35.21,35.2424,35.2019,35.2181,268472.0
2018-08-01 13:30:00,43.5,43.53,43.42,43.45,539049.0,35.2181,35.2424,35.1533,35.1776,539049.0
2018-08-01 14:00:00,43.46,43.55,43.42,43.54,1067525.0,35.1857,35.2586,35.1533,35.2505,1067525.0
2018-08-01 14:30:00,43.54,43.55,43.47,43.52,534127.0,35.2505,35.2586,35.1938,35.2343,534127.0
2018-08-01 15:00:00,43.52,43.55,43.49,43.55,682070.0,35.2343,35.2586,35.21,35.2586,682070.0
2018-08-01 15:30:00,43.55,43.58,43.52,43.55,1176122.0,35.2586,35.2829,35.2343,35.2586,1176122.0
2018-08-02 09:30:00,42.74,42.86,42.64,42.79,1606524.0,34.6028,34.7,34.5218,34.6433,1606524.0
2018-08-02 10:00:00,42.79,42.92,42.77,42.89,1440268.0,34.6433,34.7485,34.6271,34.7242,1440268.0
2018-08-02 10:30:00,42.89,42.92,42.75,42.8,771999.0,34.7242,34.7485,34.6109,34.6514,771999.0
2018-08-02 11:00:00,42.8,42.89,42.79,42.88,1054837.0,34.6514,34.7242,34.6433,34.7161,1054837.0
2018-08-02 11:30:00,42.87,42.98,42.87,42.94,2198406.0,34.708,34.7971,34.708,34.7647,2198406.0
2018-08-02 12:00:00,42.95,43.05,42.91,43.03,918945.0,34.7728,34.8538,34.7404,34.8376,918945.0
2018-08-02 12:30:00,43.03,43.09,43.01,43.05,1158050.0,34.8376,34.8862,34.8214,34.8538,1158050.0
2018-08-02 13:00:00,43.04,43.09,43.03,43.06,765539.0,34.8457,34.8862,34.8376,34.8619,765539.0
2018-08-02 13:30:00,43.06,43.12,43.04,43.08,1006801.0,34.8619,34.9105,34.8457,34.8781,1006801.0
2018-08-02 14:00:00,43.08,43.11,43.02,43.04,1696156.0,34.8781,34.9024,34.8295,34.8457,1696156.0
2018-08-02 14:30:00,43.05,43.06,42.99,43.01,437400.0,34.8538,34.8619,34.8052,34.8214,437400.0
2018-08-02 15:00:00,43.02,43.05,42.98,43.03,618994.0,34.8295,34.8538,34.7971,34.8376,618994.0
2018-08-02 15:30:00,43.03,43.08,43.02,43.04,1009163.0,34.8376,34.8781,34.8295,34.8457,1009163.0
2018-08-03 09:30:00,43.15,43.22,43.1,43.14,1065256.0,34.9347,34.9914,34.8943,34.9266,1065256.0
2018-08-03 10:00:00,43.14,43.36,43.13,43.34,1112022.0,34.9266,35.1048,34.9185,35.0886,1112022.0
2018-08-03 10:30:00,43.33,43.39,43.28,43.31,916106.0,35.0805,35.129,35.04,35.0643,916106.0
2018-08-03 11:00:00,43.32,43.38,43.31,43.38,805661.0,35.0724,35.1209,35.0643,35.1209,805661.0
2018-08-03 11:30:00,43.38,43.39,43.31,43.31,715232.0,35.1209,35.129,35.0643,35.0643,715232.0
2018-08-03 12:00:00,43.31,43.39,43.31,43.32,416545.0,35.0643,35.129,35.0643,35.0724,416545.0
2018-08-03 12:30:00,43.32,43.34,43.3,43.32,342769.0,35.0724,35.0886,35.0562,35.0724,342769.0
2018-08-03 13:00:00,43.34,43.34,43.29,43.3,238533.0,35.0886,35.0886,35.0481,35.0562,238533.0
2018-08-03 13:30:00,43.3,43.33,43.28,43.33,306877.0,35.0562,35.0805,35.04,35.0805,306877.0
2018-08-03 14:00:00,43.33,43.34,43.31,43.31,803487.0,35.0805,35.0886,35.0643,35.0643,803487.0
2018-08-03 14:30:00,43.32,43.32,43.28,43.29,505401.0,35.0724,35.0724,35.04,35.0481,505401.0
2018-08-03 15:00:00,43.3,43.38,43.28,43.36,412915.0,35.0562,35.1209,35.04,35.1048,412915.0
2018-08-03 15:30:00,43.35,43.36,43.27,43.32,717388.0,35.0967,35.1048,35.0319,35.0724,717388.0
2018-08-06 09:30:00,43.03,43.03,42.88,42.98,768050.0,34.8376,34.8376,34.7161,34.7971,768050.0
2018-08-06 10:00:00,42.98,43.08,42.96,42.98,945672.0,34.7971,34.8781,34.7809,34.7971,945672.0
2018-08-06 10:30:00,42.97,43.05,42.96,43.05,1882514.0,34.789,34.8538,34.7809,34.8538,1882514.0
2018-08-06 11:00:00,43.05,43.08,42.98,43.05,820280.0,34.8538,34.8781,34.7971,34.8538,820280.0
2018-08-06 11:30:00,43.05,43.1,43.03,43.07,1387362.0,34.8538,34.8943,34.8376,34.87,1387362.0
2018-08-06 12:00:00,43.06,43.11,43.05,43.05,299849.0,34.8619,34.9024,34.8538,34.8538,299849.0
2018-08-06 12:30:00,43.06,43.09,43.04,43.09,323046.0,34.8619,34.8862,34.8457,34.8862,323046.0
2018-08-06 13:00:00,43.09,43.13,43.07,43.07,296884.0,34.8862,34.9185,34.87,34.87,296884.0
2018-08-06 13:30:00,43.08,43.08,43.02,43.03,320973.0,34.8781,34.8781,34.8295,34.8376,320973.0
2018-08-06 14:00:00,43.04,43.07,43.0,43.07,515330.0,34.8457,34.87,34.8133,34.87,515330.0
2018-08-06 14:30:00,43.06,43.08,43.04,43.05,484492.0,34.8619,34.8781,34.8457,34.8538,484492.0
2018-08-06 15:00:00,43.05,43.06,43.01,43.02,898491.0,34.8538,34.8619,34.8214,34.8295,898491.0
2018-08-06 15:30:00,43.02,43.03,42.96,42.97,2125083.0,34.8295,34.8376,34.7809,34.789,2125083.0
2018-08-07 09:30:00,43.45,43.56,43.42,43.54,1300327.0,35.1776,35.2667,35.1533,35.2505,1300327.0
2018-08-07 10:00:00,43.55,43.58,43.49,43.57,843450.0,35.2586,35.2829,35.21,35.2748,843450.0
2018-08-07 10:30:00,43.57,43.61,43.54,43.59,799231.0,35.2748,35.3072,35.2505,35.291,799231.0
2018-08-07 11:00:00,43.6,43.61,43.54,43.55,1111707.0,35.2991,35.3072,35.2505,35.2586,1111707.0
2018-08-07 11:30:00,43.55,43.6,43.55,43.59,519543.0,35.2586,35.2991,35.2586,35.291,519543.0
2018-08-07 12:00:00,43.58,43.6,43.56,43.57,363599.0,35.2829,35.2991,35.2667,35.2748,363599.0
2018-08-07 12:30:00,43.58,43.61,43.56,43.59,348629.0,35.2829,35.3072,35.2667,35.291,348629.0
2018-08-07 13:00:00,43.59,43.61,43.49,43.51,252470.0,35.291,35.3072,35.21,35.2262,252470.0
2018-08-07 13:30:00,43.51,43.52,43.38,43.44,485491.0,35.2262,35.2343,35.1209,35.1695,485491.0
2018-08-07 14:00:00,43.44,43.45,43.36,43.39,881876.0,35.1695,35.1776,35.1048,35.129,881876.0
2018-08-07 14:30:00,43.39,43.44,43.38,43.43,1010929.0,35.129,35.1695,35.1209,35.1614,1010929.0
2018-08-07 15:00:00,43.43,43.44,43.39,43.44,324145.0,35.1614,35.1695,35.129,35.1695,324145.0
2018-08-07 15:30:00,43.43,43.43,43.36,43.38,800146.0,35.1614,35.1614,35.1048,35.1209,800146.0
2018-08-08 09:30:00,43.28,43.32,43.15,43.19,1423161.0,35.04,35.0724,34.9347,34.9671,1423161.0
2018-08-08 10:00:00,43.19,43.26,43.18,43.24,1316364.0,34.9671,35.0238,34.959,35.0076,1316364.0
2018-08-08 10:30:00,43.24,43.36,43.2,43.34,598237.0,35.0076,35.1048,34.9752,35.0886,598237.0
2018-08-08 11:00:00,43.35,43.37,43.3,43.33,462305.0,35.0967,35.1129,35.0562,35.0805,462305.0
2018-08-08 11:30:00,43.33,43.35,43.26,43.27,391234.0,35.0805,35.0967,35.0238,35.0319,391234.0
2018-08-08 12:00:00,43.28,43.28,43.2,43.2,589718.0,35.04,35.04,34.9752,34.9752,589718.0
2018-08-08 12:30:00,43.21,43.26,43.2,43.23,342184.0,34.9833,35.0238,34.9752,34.9995,342184.0
2018-08-08 13:00:00,43.24,43.31,43.23,43.3,432870.0,35.0076,35.0643,34.9995,35.0562,432870.0
2018-08-08 13:30:00,43.31,43.36,43.29,43.36,359406.0,35.0643,35.1048,35.0481,35.1048,359406.0
2018-08-08 14:00:00,43.35,43.38,43.34,43.38,488234.0,35.0967,35.1209,35.0886,35.1209,488234.0
2018-08-08 14:30:00,43.38,43.38,43.35,43.37,502907.0,35.1209,35.1209,35.0967,35.1129,502907.0
2018-08-08 15:00:00,43.37,43.38,43.33,43.33,417986.0,35.1129,35.1209,35.0805,35.0805,417986.0
2018-08-08 15:30:00,43.34,43.35,43.29,43.29,1535029.0,35.0886,35.0967,35.0481,35.0481,1535029.0
2018-08-09 09:30:00,43.42,43.45,43.35,43.39,1143281.0,35.1533,35.1776,35.0967,35.129,1143281.0
2018-08-09 10:00:00,43.38,43.49,43.37,43.46,836484.0,35.1209,35.21,35.1129,35.1857,836484.0
2018-08-09 10:30:00,43.46,43.49,43.4,43.42,580447.0,35.1857,35.21,35.1371,35.1533,580447.0
2018-08-09 11:00:00,43.41,43.44,43.32,43.41,675119.0,35.1452,35.1695,35.0724,35.1452,675119.0
2018-08-09 11:30:00,43.41,43.42,43.29,43.32,935539.0,35.1452,35.1533,35.0481,35.0724,935539.0
2018-08-09 12:00:00,43.32,43.38,43.31,43.36,220885.0,35.0724,35.1209,35.0643,35.1048,220885.0
2018-08-09 12:30:00,43.37,43.38,43.33,43.35,321958.0,35.1129,35.1209,35.0805,35.0967,321958.0
2018-08-09 13:00:00,43.34,43.35,43.28,43.33,416800.0,35.0886,35.0967,35.04,35.0805,416800.0
2018-08-09 13:30:00,43.34,43.36,43.32,43.35,227636.0,35.0886,35.1048,35.0724,35.0967,227636.0
2018-08-09 14:00:00,43.35,43.36,43.31,43.33,377606.0,35.0967,35.1048,35.0643,35.0805,377606.0
2018-08-09 14:30:00,43.32,43.35,43.29,43.29,348030.0,35.0724,35.0967,35.0481,35.0481,348030.0
2018-08-09 15:00:00,43.29,43.32,43.28,43.29,351371.0,35.0481,35.0724,35.04,35.0481,351371.0
2018-08-09 15:30:00,43.29,43.31,43.2,43.23,1189197.0,35.0481,35.0643,34.9752,34.9995,1189197.0
2018-08-10 09:30:00,42.36,42.42,42.21,42.3,5062751.0,34.2951,34.3437,34.1737,34.2466,5062751.0
2018-08-10 10:00:00,42.3,42.41,42.24,42.26,1198619.0,34.2466,34.3356,34.198,34.2142,1198619.0
2018-08-10 10:30:00,42.26,42.43,42.25,42.42,987387.0,34.2142,34.3518,34.2061,34.3437,987387.0
2018-08-10 11:00:00,42.41,42.48,42.36,42.44,861317.0,34.3356,34.3923,34.2951,34.3599,861317.0
2018-08-10 11:30:00,42.44,42.49,42.33,42.35,697671.0,34.3599,34.4004,34.2709,34.287,697671.0
2018-08-10 12:00:00,42.34,42.42,42.3,42.39,796570.0,34.279,34.3437,34.2466,34.3194,796570.0
2018-08-10 12:30:00,42.4,42.44,42.28,42.32,860330.0,34.3275,34.3599,34.2304,34.2628,860330.0
2018-08-10 13:00:00,42.31,42.32,42.22,42.28,1002223.0,34.2547,34.2628,34.1818,34.2304,1002223.0
2018-08-10 13:30:00,42.28,42.33,42.23,42.26,1195889.0,34.2304,34.2709,34.1899,34.2142,1195889.0
2018-08-10 14:00:00,42.27,42.35,42.25,42.27,785787.0,34.2223,34.287,34.2061,34.2223,785787.0
2018-08-10 14:30:00,42.28,42.32,42.23,42.27,1572867.0,34.2304,34.2628,34.1899,34.2223,1572867.0
2018-08-10 15:00:00,42.27,42.48,42.22,42.43,1141468.0,34.2223,34.3923,34.1818,34.3518,1141468.0
2018-08-10 15:30:00,42.43,42.44,42.32,42.36,1486669.0,34.3518,34.3599,34.2628,34.2951,1486669.0
2018-08-13 09:30:00,41.91,42.02,41.84,42.01,2047726.0,33.9308,34.0199,33.8741,34.0118,2047726.0
2018-08-13 10:00:00,42.01,42.06,41.97,42.03,1261864.0,34.0118,34.0523,33.9794,34.028,1261864.0
2018-08-13 10:30:00,42.03,42.07,41.93,41.97,1284093.0,34.028,34.0604,33.947,33.9794,1284093.0
2018-08-13 11:00:00,41.97,41.98,41.78,41.78,662993.0,33.9794,33.9875,33.8256,33.8256,662993.0
2018-08-13 11:30:00,41.79,41.84,41.65,41.65,1359180.0,33.8337,33.8741,33.7203,33.7203,1359180.0
2018-08-13 12:00:00,41.65,41.7,41.61,41.64,1241198.0,33.7203,33.7608,33.6879,33.7122,1241198.0
2018-08-13 12:30:00,41.64,41.65,41.56,41.6,783676.0,33.7122,33.7203,33.6475,33.6798,783676.0
2018-08-13 13:00:00,41.59,41.67,41.54,41.67,848133.0,33.6717,33.7365,33.6313,33.7365,848133.0
2018-08-13 13:30:00,41.67,41.73,41.65,41.69,997233.0,33.7365,33.7851,33.7203,33.7527,997233.0
2018-08-13 14:00:00,41.69,41.78,41.69,41.76,779316.0,33.7527,33.8256,33.7527,33.8094,779316.0
2018-08-13 14:30:00,41.77,41.8,41.67,41.71,680202.0,33.8175,33.8418,33.7365,33.7689,680202.0
2018-08-13 15:00:00,41.7,41.76,41.66,41.71,733339.0,33.7608,33.8094,33.7284,33.7689,733339.0
2018-08-13 15:30:00,41.7,41.77,41.68,41.7,1874143.0,33.7608,33.8175,33.7446,33.7608,1874143.0
2018-08-14 09:30:00,41.82,41.89,41.76,41.81,2510722.0,33.858,33.9146,33.8094,33.8499,2510722.0
2018-08-14 10:00:00,41.81,41.84,41.72,41.83,1132443.0,33.8499,33.8741,33.777,33.8661,1132443.0
2018-08-14 10:30:00,41.83,41.94,41.81,41.86,518955.0,33.8661,33.9551,33.8499,33.8903,518955.0
2018-08-14 11:00:00,41.86,41.87,41.74,41.8,587267.0,33.8903,33.8984,33.7932,33.8418,587267.0
2018-08-14 11:30:00,41.8,41.86,41.76,41.81,614772.0,33.8418,33.8903,33.8094,33.8499,614772.0
2018-08-14 12:00:00,41.81,41.85,41.8,41.84,482854.0,33.8499,33.8822,33.8418,33.8741,482854.0
2018-08-14 12:30:00,41.84,41.88,41.82,41.83,453319.0,33.8741,33.9065,33.858,33.8661,453319.0
2018-08-14 13:00:00,41.84,41.88,41.8,41.83,393331.0,33.8741,33.9065,33.8418,33.8661,393331.0
2018-08-14 13:30:00,41.83,41.92,41.82,41.91,780285.0,33.8661,33.9389,33.858,33.9308,780285.0
2018-08-14 14:00:00,41.91,41.93,41.83,41.86,812198.0,33.9308,33.947,33.8661,33.8903,812198.0
2018-08-14 14:30:00,41.86,41.93,41.86,41.93,402546.0,33.8903,33.947,33.8903,33.947,402546.0
2018-08-14 15:00:00,41.93,42.01,41.92,41.98,747484.0,33.947,34.0118,33.9389,33.9875,747484.0
2018-08-14 15:30:00,41.97,42.0,41.91,41.93,862936.0,33.9794,34.0037,33.9308,33.947,862936.0
2018-08-15 09:30:00,40.68,40.77,40.47,40.49,2989127.0,32.935,33.0079,32.765,32.7812,2989127.0
2018-08-15 10:00:00,40.48,40.52,40.41,40.45,2642336.0,32.7731,32.8055,32.7164,32.7488,2642336.0
2018-08-15 10:30:00,40.45,40.5,40.33,40.34,1296007.0,32.7488,32.7893,32.6516,32.6597,1296007.0
2018-08-15 11:00:00,40.34,40.56,40.34,40.5,1566454.0,32.6597,32.8378,32.6597,32.7893,1566454.0
2018-08-15 11:30:00,40.51,40.65,40.49,40.51,1596900.0,32.7974,32.9107,32.7812,32.7974,1596900.0
2018-08-15 12:00:00,40.52,40.79,40.52,40.77,2344563.0,32.8055,33.0241,32.8055,33.0079,2344563.0
2018-08-15 12:30:00,40.76,40.85,40.72,40.78,1486559.0,32.9998,33.0726,32.9674,33.016,1486559.0
2018-08-15 13:00:00,40.78,40.81,40.7,40.75,731399.0,33.016,33.0402,32.9512,32.9917,731399.0
2018-08-15 13:30:00,40.75,40.76,40.65,40.67,724739.0,32.9917,32.9998,32.9107,32.9269,724739.0
2018-08-15 14:00:00,40.66,40.7,40.6,40.61,981073.0,32.9188,32.9512,32.8702,32.8783,981073.0
2018-08-15 14:30:00,40.61,40.67,40.57,40.66,925239.0,32.8783,32.9269,32.8459,32.9188,925239.0
2018-08-15 15:00:00,40.66,40.74,40.66,40.7,1301961.0,32.9188,32.9836,32.9188,32.9512,1301961.0
2018-08-15 15:30:00,40.7,40.76,40.66,40.71,2578705.0,32.9512,32.9998,32.9188,32.9593,2578705.0
2018-08-16 09:30:00,41.09,41.17,41.04,41.11,1192260.0,33.2669,33.3317,33.2265,33.2831,1192260.0
2018-08-16 10:00:00,41.12,41.2,41.1,41.19,2095213.0,33.2912,33.356,33.275,33.3479,2095213.0
2018-08-16 10:30:00,41.19,41.21,41.13,41.13,1613898.0,33.3479,33.3641,33.2993,33.2993,1613898.0
2018-08-16 11:00:00,41.13,41.27,41.13,41.27,824778.0,33.2993,33.4127,33.2993,33.4127,824778.0
2018-08-16 11:30:00,41.26,41.27,41.07,41.22,1858795.0,33.4046,33.4127,33.2507,33.3722,1858795.0
2018-08-16 12:00:00,41.22,41.3,41.21,41.23,1662740.0,33.3722,33.437,33.3641,33.3803,1662740.0
2018-08-16 12:30:00,41.24,41.24,40.99,41.1,1316554.0,33.3884,33.3884,33.186,33.275,1316554.0
2018-08-16 13:00:00,41.11,41.13,41.05,41.09,648695.0,33.2831,33.2993,33.2346,33.2669,648695.0
2018-08-16 13:30:00,41.09,41.12,41.02,41.07,725601.0,33.2669,33.2912,33.2103,33.2507,725601.0
2018-08-16 14:00:00,41.07,41.09,40.99,40.99,788833.0,33.2507,33.2669,33.186,33.186,788833.0
2018-08-16 14:30:00,40.99,41.04,40.95,41.02,708846.0,33.186,33.2265,33.1536,33.2103,708846.0
2018-08-16 15:00:00,41.02,41.06,41.0,41.06,776338.0,33.2103,33.2427,33.1941,33.2427,776338.0
2018-08-16 15:30:00,41.06,41.06,40.94,40.97,1356254.0,33.2427,33.2427,33.1455,33.1698,1356254.0
2018-08-17 09:30:00,40.76,40.82,40.66,40.75,956762.0,32.9998,33.0483,32.9188,32.9917,956762.0
2018-08-17 10:00:00,40.76,40.8,40.64,40.65,988297.0,32.9998,33.0322,32.9026,32.9107,988297.0
2018-08-17 10:30:00,40.65,40.81,40.65,40.8,695680.0,32.9107,33.0402,32.9107,33.0322,695680.0
2018-08-17 11:00:00,40.81,40.86,40.73,40.86,464631.0,33.0402,33.0807,32.9755,33.0807,464631.0
2018-08-17 11:30:00,40.86,41.0,40.86,40.96,599371.0,33.0807,33.1941,33.0807,33.1617,599371.0
2018-08-17 12:00:00,40.97,40.98,40.92,40.95,410424.0,33.1698,33.1779,33.1293,33.1536,410424.0
2018-08-17 12:30:00,40.96,40.96,40.87,40.87,379896.0,33.1617,33.1617,33.0888,33.0888,379896.0
2018-08-17 13:00:00,40.87,40.92,40.84,40.84,764764.0,33.0888,33.1293,33.0645,33.0645,764764.0
2018-08-17 13:30:00,40.84,40.95,40.84,40.94,997262.0,33.0645,33.1536,33.0645,33.1455,997262.0
2018-08-17 14:00:00,40.93,41.32,40.93,41.25,1659082.0,33.1374,33.4531,33.1374,33.3965,1659082.0
2018-08-17 14:30:00,41.26,41.39,41.18,41.37,970943.0,33.4046,33.5098,33.3398,33.4936,970943.0
2018-08-17 15:00:00,41.36,41.4,41.27,41.34,914811.0,33.4855,33.5179,33.4127,33.4693,914811.0
2018-08-17 15:30:00,41.33,41.39,41.32,41.35,4267863.0,33.4612,33.5098,33.4531,33.4774,4267863.0
2018-08-20 09:30:00,41.4,41.51,41.32,41.32,1149907.0,33.5179,33.607,33.4531,33.4531,1149907.0
2018-08-20 10:00:00,41.32,41.42,41.31,41.38,1404831.0,33.4531,33.5341,33.4451,33.5017,1404831.0
2018-08-20 10:30:00,41.38,41.41,41.31,41.34,743555.0,33.5017,33.526,33.4451,33.4693,743555.0
2018-08-20 11:00:00,41.34,41.44,41.33,41.4,618610.0,33.4693,33.5503,33.4612,33.5179,618610.0
2018-08-20 11:30:00,41.4,41.5,41.35,41.36,909284.0,33.5179,33.5989,33.4774,33.4855,909284.0
2018-08-20 12:00:00,41.36,41.49,41.34,41.49,444808.0,33.4855,33.5908,33.4693,33.5908,444808.0
2018-08-20 12:30:00,41.49,41.5,41.45,41.49,280465.0,33.5908,33.5989,33.5584,33.5908,280465.0
2018-08-20 13:00:00,41.49,41.5,41.41,41.45,315164.0,33.5908,33.5989,33.526,33.5584,315164.0
2018-08-20 13:30:00,41.45,41.48,41.42,41.47,421454.0,33.5584,33.5827,33.5341,33.5746,421454.0
2018-08-20 14:00:00,41.47,41.51,41.46,41.5,560436.0,33.5746,33.607,33.5665,33.5989,560436.0
2018-08-20 14:30:00,41.51,41.52,41.46,41.48,595926.0,33.607,33.6151,33.5665,33.5827,595926.0
2018-08-20 15:00:00,41.48,41.52,41.46,41.5,359965.0,33.5827,33.6151,33.5665,33.5989,359965.0
2018-08-20 15:30:00,41.49,41.55,41.48,41.51,983039.0,33.5908,33.6394,33.5827,33.607,983039.0
2018-08-21 09:30:00,41.85,41.95,41.85,41.91,1979681.0,33.8822,33.9632,33.8822,33.9308,1979681.0
2018-08-21 10:00:00,41.92,41.98,41.86,41.97,1675268.0,33.9389,33.9875,33.8903,33.9794,1675268.0
2018-08-21 10:30:00,41.96,41.98,41.88,41.93,734188.0,33.9713,33.9875,33.9065,33.947,734188.0
2018-08-21 11:00:00,41.93,41.94,41.86,41.9,434873.0,33.947,33.9551,33.8903,33.9227,434873.0
2018-08-21 11:30:00,41.9,41.95,41.87,41.94,1466468.0,33.9227,33.9632,33.8984,33.9551,1466468.0
2018-08-21 12:00:00,41.94,42.0,41.94,42.0,814733.0,33.9551,34.0037,33.9551,34.0037,814733.0
2018-08-21 12:30:00,41.99,42.1,41.99,42.09,688883.0,33.9956,34.0846,33.9956,34.0766,688883.0
2018-08-21 13:00:00,42.09,42.09,42.03,42.06,482444.0,34.0766,34.0766,34.028,34.0523,482444.0
2018-08-21 13:30:00,42.06,42.11,42.06,42.09,738652.0,34.0523,34.0927,34.0523,34.0766,738652.0
2018-08-21 14:00:00,42.09,42.12,42.05,42.11,522534.0,34.0766,34.1008,34.0442,34.0927,522534.0
2018-08-21 14:30:00,42.11,42.11,41.94,41.95,747298.0,34.0927,34.0927,33.9551,33.9632,747298.0
2018-08-21 15:00:00,41.94,41.99,41.91,41.97,687090.0,33.9551,33.9956,33.9308,33.9794,687090.0
2018-08-21 15:30:00,41.97,41.98,41.91,41.94,1292319.0,33.9794,33.9875,33.9308,33.9551,1292319.0
2018-08-22 09:30:00,41.97,42.08,41.92,42.01,1051728.0,33.9794,34.0685,33.9389,34.0118,1051728.0
2018-08-22 10:00:00,42.02,42.07,42.0,42.01,693419.0,34.0199,34.0604,34.0037,34.0118,693419.0
2018-08-22 10:30:00,42.0,42.14,41.99,42.11,465417.0,34.0037,34.117,33.9956,34.0927,465417.0
2018-08-22 11:00:00,42.11,42.15,42.08,42.13,431130.0,34.0927,34.1251,34.0685,34.1089,431130.0
2018-08-22 11:30:00,42.13,42.19,42.09,42.16,470144.0,34.1089,34.1575,34.0766,34.1332,470144.0
2018-08-22 12:00:00,42.16,42.16,42.08,42.09,462324.0,34.1332,34.1332,34.0685,34.0766,462324.0
2018-08-22 12:30:00,42.09,42.12,42.06,42.11,426339.0,34.0766,34.1008,34.0523,34.0927,426339.0
2018-08-22 13:00:00,42.11,42.16,42.1,42.14,285267.0,34.0927,34.1332,34.0846,34.117,285267.0
2018-08-22 13:30:00,42.13,42.16,42.12,42.16,312349.0,34.1089,34.1332,34.1008,34.1332,312349.0
2018-08-22 14:00:00,42.15,42.28,42.12,42.18,995340.0,34.1251,34.2304,34.1008,34.1494,995340.0
2018-08-22 14:30:00,42.18,42.22,42.15,42.22,444663.0,34.1494,34.1818,34.1251,34.1818,444663.0
2018-08-22 15:00:00,42.22,42.26,42.2,42.25,485082.0,34.1818,34.2142,34.1656,34.2061,485082.0
2018-08-22 15:30:00,42.25,42.27,42.18,42.21,1660440.0,34.2061,34.2223,34.1494,34.1737,1660440.0
2018-08-23 09:30:00,42.1,42.22,42.04,42.19,1192708.0,34.0846,34.1818,34.0361,34.1575,1192708.0
2018-08-23 10:00:00,42.19,42.2,42.05,42.1,578991.0,34.1575,34.1656,34.0442,34.0846,578991.0
2018-08-23 10:30:00,42.1,42.12,41.95,41.97,988939.0,34.0846,34.1008,33.9632,33.9794,988939.0
2018-08-23 11:00:00,41.96,41.98,41.72,41.79,1018294.0,33.9713,33.9875,33.777,33.8337,1018294.0
2018-08-23 11:30:00,41.79,41.81,41.67,41.77,914398.0,33.8337,33.8499,33.7365,33.8175,914398.0
2018-08-23 12:00:00,41.77,41.81,41.71,41.8,3345639.0,33.8175,33.8499,33.7689,33.8418,3345639.0
2018-08-23 12:30:00,41.8,41.84,41.75,41.77,602607.0,33.8418,33.8741,33.8013,33.8175,602607.0
2018-08-23 13:00:00,41.76,41.76,41.65,41.72,885658.0,33.8094,33.8094,33.7203,33.777,885658.0
2018-08-23 13:30:00,41.73,41.74,41.66,41.67,516708.0,33.7851,33.7932,33.7284,33.7365,516708.0
2018-08-23 14:00:00,41.68,41.73,41.66,41.67,623974.0,33.7446,33.7851,33.7284,33.7365,623974.0
2018-08-23 14:30:00,41.66,41.68,41.62,41.68,494357.0,33.7284,33.7446,33.696,33.7446,494357.0
2018-08-23 15:00:00,41.68,41.71,41.67,41.68,576214.0,33.7446,33.7689,33.7365,33.7446,576214.0
2018-08-23 15:30:00,41.68,41.69,41.53,41.56,2788076.0,33.7446,33.7527,33.6232,33.6475,2788076.0
2018-08-24 09:30:00,42.09,42.18,41.99,42.0,1547602.0,34.0766,34.1494,33.9956,34.0037,1547602.0
2018-08-24 10:00:00,41.99,42.22,41.98,42.12,1153825.0,33.9956,34.1818,33.9875,34.1008,1153825.0
2018-08-24 10:30:00,42.12,42.23,42.12,42.21,552114.0,34.1008,34.1899,34.1008,34.1737,552114.0
2018-08-24 11:00:00,42.21,42.25,42.16,42.17,654156.0,34.1737,34.2061,34.1332,34.1413,654156.0
2018-08-24 11:30:00,42.17,42.23,42.16,42.22,860363.0,34.1413,34.1899,34.1332,34.1818,860363.0
2018-08-24 12:00:00,42.22,42.24,42.18,42.18,388935.0,34.1818,34.198,34.1494,34.1494,388935.0
2018-08-24 12:30:00,42.17,42.19,42.12,42.15,468884.0,34.1413,34.1575,34.1008,34.1251,468884.0
2018-08-24 13:00:00,42.16,42.17,42.1,42.12,222692.0,34.1332,34.1413,34.0846,34.1008,222692.0
2018-08-24 13:30:00,42.12,42.12,42.0,42.09,604499.0,34.1008,34.1008,34.0037,34.0766,604499.0
2018-08-24 14:00:00,42.09,42.14,42.06,42.14,1087395.0,34.0766,34.117,34.0523,34.117,1087395.0
2018-08-24 14:30:00,42.14,42.16,42.11,42.13,771912.0,34.117,34.1332,34.0927,34.1089,771912.0
2018-08-24 15:00:00,42.14,42.19,42.11,42.17,440416.0,34.117,34.1575,34.0927,34.1413,440416.0
2018-08-24 15:30:00,42.17,42.25,42.16,42.2,1446429.0,34.1413,34.2061,34.1332,34.1656,1446429.0
2018-08-27 09:30:00,42.65,42.9,42.59,42.88,2938127.0,34.5299,34.7323,34.4814,34.7161,2938127.0
2018-08-27 10:00:00,42.89,43.04,42.88,43.01,1857447.0,34.7242,34.8457,34.7161,34.8214,1857447.0
2018-08-27 10:30:00,43.01,43.02,42.91,42.98,465343.0,34.8214,34.8295,34.7404,34.7971,465343.0
2018-08-27 11:00:00,42.98,43.02,42.93,42.97,498847.0,34.7971,34.8295,34.7566,34.789,498847.0
2018-08-27 11:30:00,42.97,43.0,42.91,42.97,853680.0,34.789,34.8133,34.7404,34.789,853680.0
2018-08-27 12:00:00,42.97,42.99,42.93,42.96,468840.0,34.789,34.8052,34.7566,34.7809,468840.0
2018-08-27 12:30:00,42.96,42.99,42.94,42.96,644311.0,34.7809,34.8052,34.7647,34.7809,644311.0
2018-08-27 13:00:00,42.96,42.97,42.91,42.92,683088.0,34.7809,34.789,34.7404,34.7485,683088.0
2018-08-27 13:30:00,42.92,42.93,42.87,42.89,442422.0,34.7485,34.7566,34.708,34.7242,442422.0
2018-08-27 14:00:00,42.89,42.94,42.89,42.94,634434.0,34.7242,34.7647,34.7242,34.7647,634434.0
2018-08-27 14:30:00,42.94,42.95,42.88,42.9,602100.0,34.7647,34.7728,34.7161,34.7323,602100.0
2018-08-27 15:00:00,42.89,42.9,42.85,42.87,1187796.0,34.7242,34.7323,34.6919,34.708,1187796.0
2018-08-27 15:30:00,42.87,42.88,42.81,42.85,1584970.0,34.708,34.7161,34.6595,34.6919,1584970.0
2018-08-28 09:30:00,42.94,43.03,42.86,42.93,1631308.0,34.7647,34.8376,34.7,34.7566,1631308.0
2018-08-28 10:00:00,42.93,42.93,42.76,42.79,942482.0,34.7566,34.7566,34.619,34.6433,942482.0
2018-08-28 10:30:00,42.79,42.84,42.73,42.77,1162037.0,34.6433,34.6838,34.5947,34.6271,1162037.0
2018-08-28 11:00:00,42.77,42.82,42.76,42.78,1088604.0,34.6271,34.6676,34.619,34.6352,1088604.0
2018-08-28 11:30:00,42.78,42.78,42.67,42.71,1561943.0,34.6352,34.6352,34.5461,34.5785,1561943.0
2018-08-28 12:00:00,42.71,42.75,42.67,42.68,362256.0,34.5785,34.6109,34.5461,34.5542,362256.0
2018-08-28 12:30:00,42.68,42.72,42.67,42.72,304844.0,34.5542,34.5866,34.5461,34.5866,304844.0
2018-08-28 13:00:00,42.72,42.72,42.62,42.64,257176.0,34.5866,34.5866,34.5056,34.5218,257176.0
2018-08-28 13:30:00,42.64,42.69,42.62,42.64,236520.0,34.5218,34.5623,34.5056,34.5218,236520.0
2018-08-28 14:00:00,42.63,42.67,42.62,42.65,563998.0,34.5137,34.5461,34.5056,34.5299,563998.0
2018-08-28 14:30:00,42.64,42.65,42.6,42.62,519080.0,34.5218,34.5299,34.4895,34.5056,519080.0
2018-08-28 15:00:00,42.63,42.64,42.58,42.62,372476.0,34.5137,34.5218,34.4733,34.5056,372476.0
2018-08-28 15:30:00,42.62,42.67,42.61,42.67,1171103.0,34.5056,34.5461,34.4975,34.5461,1171103.0
2018-08-29 09:30:00,42.56,42.62,42.51,42.61,2752393.0,34.4571,34.5056,34.4166,34.4975,2752393.0
2018-08-29 10:00:00,42.62,42.7,42.58,42.7,856889.0,34.5056,34.5704,34.4733,34.5704,856889.0
2018-08-29 10:30:00,42.7,42.75,42.67,42.73,586435.0,34.5704,34.6109,34.5461,34.5947,586435.0
2018-08-29 11:00:00,42.73,42.81,42.72,42.8,577859.0,34.5947,34.6595,34.5866,34.6514,577859.0
2018-08-29 11:30:00,42.79,42.84,42.79,42.83,466598.0,34.6433,34.6838,34.6433,34.6757,466598.0
2018-08-29 12:00:00,42.84,42.88,42.82,42.85,528295.0,34.6838,34.7161,34.6676,34.6919,528295.0
2018-08-29 12:30:00,42.85,42.89,42.84,42.89,437084.0,34.6919,34.7242,34.6838,34.7242,437084.0
2018-08-29 13:00:00,42.89,42.9,42.84,42.85,494845.0,34.7242,34.7323,34.6838,34.6919,494845.0
2018-08-29 13:30:00,42.85,42.85,42.78,42.79,698299.0,34.6919,34.6919,34.6352,34.6433,698299.0
2018-08-29 14:00:00,42.8,42.84,42.79,42.83,936104.0,34.6514,34.6838,34.6433,34.6757,936104.0
2018-08-29 14:30:00,42.83,42.85,42.82,42.83,692188.0,34.6757,34.6919,34.6676,34.6757,692188.0
2018-08-29 15:00:00,42.84,42.91,42.83,42.91,947671.0,34.6838,34.7404,34.6757,34.7404,947671.0
2018-08-29 15:30:00,42.9,42.92,42.88,42.9,1348292.0,34.7323,34.7485,34.7161,34.7323,1348292.0
2018-08-30 09:30:00,42.21,42.24,42.02,42.05,1931166.0,34.1737,34.198,34.0199,34.0442,1931166.0
2018-08-30 10:00:00,42.05,42.18,42.04,42.06,1572941.0,34.0442,34.1494,34.0361,34.0523,1572941.0
2018-08-30 10:30:00,42.06,42.11,41.98,41.99,1808270.0,34.0523,34.0927,33.9875,33.9956,1808270.0
2018-08-30 11:00:00,41.98,42.03,41.77,41.79,1816446.0,33.9875,34.028,33.8175,33.8337,1816446.0
2018-08-30 11:30:00,41.79,41.85,41.74,41.78,1671674.0,33.8337,33.8822,33.7932,33.8256,1671674.0
2018-08-30 12:00:00,41.78,41.89,41.75,41.87,1193255.0,33.8256,33.9146,33.8013,33.8984,1193255.0
2018-08-30 12:30:00,41.87,41.98,41.86,41.96,1088376.0,33.8984,33.9875,33.8903,33.9713,1088376.0
2018-08-30 13:00:00,41.96,41.99,41.9,41.91,642428.0,33.9713,33.9956,33.9227,33.9308,642428.0
2018-08-30 13:30:00,41.91,41.98,41.88,41.97,773417.0,33.9308,33.9875,33.9065,33.9794,773417.0
2018-08-30 14:00:00,41.97,41.99,41.65,41.72,1690943.0,33.9794,33.9956,33.7203,33.777,1690943.0
2018-08-30 14:30:00,41.71,41.83,41.66,41.67,2387484.0,33.7689,33.8661,33.7284,33.7365,2387484.0
2018-08-30 15:00:00,41.66,41.71,41.6,41.7,2132821.0,33.7284,33.7689,33.6798,33.7608,2132821.0
2018-08-30 15:30:00,41.69,41.78,41.69,41.75,1935605.0,33.7527,33.8256,33.7527,33.8013,1935605.0
2018-08-31 09:30:00,41.73,41.86,41.65,41.85,1266551.0,33.7851,33.8903,33.7203,33.8822,1266551.0
2018-08-31 10:00:00,41.85,42.11,41.85,42.03,1893796.0,33.8822,34.0927,33.8822,34.028,1893796.0
2018-08-31 10:30:00,42.04,42.1,41.96,41.97,1460350.0,34.0361,34.0846,33.9713,33.9794,1460350.0
2018-08-31 11:00:00,41.97,42.01,41.7,41.72,915434.0,33.9794,34.0118,33.7608,33.777,915434.0
2018-08-31 11:30:00,41.71,41.78,41.66,41.72,2016949.0,33.7689,33.8256,33.7284,33.777,2016949.0
2018-08-31 12:00:00,41.72,41.73,41.65,41.71,707436.0,33.777,33.7851,33.7203,33.7689,707436.0
2018-08-31 12:30:00,41.71,41.83,41.68,41.83,461179.0,33.7689,33.8661,33.7446,33.8661,461179.0
2018-08-31 13:00:00,41.83,41.92,41.8,41.88,1317266.0,33.8661,33.9389,33.8418,33.9065,1317266.0
2018-08-31 13:30:00,41.88,41.95,41.86,41.95,746256.0,33.9065,33.9632,33.8903,33.9632,746256.0
2018-08-31 14:00:00,41.95,41.98,41.92,41.98,939234.0,33.9632,33.9875,33.9389,33.9875,939234.0
2018-08-31 14:30:00,41.98,42.08,41.97,42.03,767926.0,33.9875,34.0685,33.9794,34.028,767926.0
2018-08-31 15:00:00,42.04,42.12,41.96,41.99,910398.0,34.0361,34.1008,33.9713,33.9956,910398.0
2018-08-31 15:30:00,41.99,42.07,41.98,42.01,2792770.0,33.9956,34.0604,33.9875,34.0118,2792770.0
2018-09-04 09:30:00,41.24,41.33,41.03,41.11,2966382.0,33.3884,33.4612,33.2184,33.2831,2966382.0
2018-09-04 10:00:00,41.11,41.23,41.07,41.18,2059789.0,33.2831,33.3803,33.2507,33.3398,2059789.0
2018-09-04 10:30:00,41.18,41.22,41.1,41.17,2819940.0,33.3398,33.3722,33.275,33.3317,2819940.0
2018-09-04 11:00:00,41.18,41.18,41.06,41.07,2111476.0,33.3398,33.3398,33.2427,33.2507,2111476.0
2018-09-04 11:30:00,41.07,41.11,40.98,40.99,968051.0,33.2507,33.2831,33.1779,33.186,968051.0
2018-09-04 12:00:00,41.0,41.07,40.99,41.05,1881691.0,33.1941,33.2507,33.186,33.2346,1881691.0
2018-09-04 12:30:00,41.05,41.12,41.02,41.07,660663.0,33.2346,33.2912,33.2103,33.2507,660663.0
2018-09-04 13:00:00,41.07,41.11,41.05,41.07,546033.0,33.2507,33.2831,33.2346,33.2507,546033.0
2018-09-04 13:30:00,41.07,41.11,41.04,41.08,484545.0,33.2507,33.2831,33.2265,33.2588,484545.0
2018-09-04 14:00:00,41.08,41.13,41.07,41.09,555505.0,33.2588,33.2993,33.2507,33.2669,555505.0
2018-09-04 14:30:00,41.1,41.1,41.06,41.08,502217.0,33.275,33.275,33.2427,33.2588,502217.0
2018-09-04 15:00:00,41.08,41.09,41.03,41.05,603534.0,33.2588,33.2669,33.2184,33.2346,603534.0
2018-09-04 15:30:00,41.06,41.09,41.02,41.09,1443074.0,33.2427,33.2669,33.2103,33.2669,1443074.0
2018-09-05 09:30:00,40.69,40.77,40.53,40.59,5033496.0,32.9431,33.0079,32.8136,32.8621,5033496.0
2018-09-05 10:00:00,40.59,40.63,40.49,40.62,1606840.0,32.8621,32.8945,32.7812,32.8864,1606840.0
2018-09-05 10:30:00,40.62,40.63,40.47,40.6,2466011.0,32.8864,32.8945,32.765,32.8702,2466011.0
2018-09-05 11:00:00,40.6,40.63,40.48,40.49,834972.0,32.8702,32.8945,32.7731,32.7812,834972.0
2018-09-05 11:30:00,40.5,40.63,40.48,40.59,834519.0,32.7893,32.8945,32.7731,32.8621,834519.0
2018-09-05 12:00:00,40.59,40.66,40.58,40.63,868410.0,32.8621,32.9188,32.854,32.8945,868410.0
2018-09-05 12:30:00,40.64,40.72,40.64,40.65,934073.0,32.9026,32.9674,32.9026,32.9107,934073.0
2018-09-05 13:00:00,40.65,40.74,40.64,40.69,378234.0,32.9107,32.9836,32.9026,32.9431,378234.0
2018-09-05 13:30:00,40.68,40.73,40.6,40.62,536172.0,32.935,32.9755,32.8702,32.8864,536172.0
2018-09-05 14:00:00,40.63,40.66,40.57,40.65,694899.0,32.8945,32.9188,32.8459,32.9107,694899.0
2018-09-05 14:30:00,40.64,40.68,40.59,40.62,1374645.0,32.9026,32.935,32.8621,32.8864,1374645.0
2018-09-05 15:00:00,40.63,40.66,40.6,40.61,1249651.0,32.8945,32.9188,32.8702,32.8783,1249651.0
2018-09-05 15:30:00,40.61,40.64,40.57,40.62,1748453.0,32.8783,32.9026,32.8459,32.8864,1748453.0
2018-09-06 09:30:00,40.68,40.78,40.66,40.75,1327047.0,32.935,33.016,32.9188,32.9917,1327047.0
2018-09-06 10:00:00,40.75,40.76,40.52,40.63,1342941.0,32.9917,32.9998,32.8055,32.8945,1342941.0
2018-09-06 10:30:00,40.62,40.63,40.47,40.51,2315486.0,32.8864,32.8945,32.765,32.7974,2315486.0
2018-09-06 11:00:00,40.52,40.53,40.38,40.49,1378973.0,32.8055,32.8136,32.6921,32.7812,1378973.0
2018-09-06 11:30:00,40.49,40.57,40.48,40.52,1052273.0,32.7812,32.8459,32.7731,32.8055,1052273.0
2018-09-06 12:00:00,40.52,40.52,40.46,40.47,579399.0,32.8055,32.8055,32.7569,32.765,579399.0
2018-09-06 12:30:00,40.47,40.5,40.4,40.42,634918.0,32.765,32.7893,32.7083,32.7245,634918.0
2018-09-06 13:00:00,40.41,40.5,40.37,40.48,639712.0,32.7164,32.7893,32.684,32.7731,639712.0
2018-09-06 13:30:00,40.48,40.56,40.46,40.48,601636.0,32.7731,32.8378,32.7569,32.7731,601636.0
2018-09-06 14:00:00,40.48,40.54,40.48,40.49,968123.0,32.7731,32.8217,32.7731,32.7812,968123.0
2018-09-06 14:30:00,40.49,40.56,40.49,40.54,952379.0,32.7812,32.8378,32.7812,32.8217,952379.0
2018-09-06 15:00:00,40.54,40.62,40.53,40.59,1127103.0,32.8217,32.8864,32.8136,32.8621,1127103.0
2018-09-06 15:30:00,40.6,40.64,40.58,40.62,1172135.0,32.8702,32.9026,32.854,32.8864,1172135.0
2018-09-07 09:30:00,40.51,40.76,40.48,40.76,1510934.0,32.7974,32.9998,32.7731,32.9998,1510934.0
2018-09-07 10:00:00,40.77,40.83,40.71,40.71,885994.0,33.0079,33.0564,32.9593,32.9593,885994.0
2018-09-07 10:30:00,40.71,40.8,40.67,40.75,1221939.0,32.9593,33.0322,32.9269,32.9917,1221939.0
2018-09-07 11:00:00,40.75,40.75,40.62,40.66,868305.0,32.9917,32.9917,32.8864,32.9188,868305.0
2018-09-07 11:30:00,40.67,40.69,40.6,40.63,618823.0,32.9269,32.9431,32.8702,32.8945,618823.0
2018-09-07 12:00:00,40.63,40.64,40.34,40.34,1433580.0,32.8945,32.9026,32.6597,32.6597,1433580.0
2018-09-07 12:30:00,40.33,40.49,40.3,40.48,780247.0,32.6516,32.7812,32.6273,32.7731,780247.0
2018-09-07 13:00:00,40.48,40.48,40.36,40.39,572663.0,32.7731,32.7731,32.6759,32.7002,572663.0
2018-09-07 13:30:00,40.39,40.45,40.39,40.42,425330.0,32.7002,32.7488,32.7002,32.7245,425330.0
2018-09-07 14:00:00,40.41,40.55,40.41,40.54,621867.0,32.7164,32.8297,32.7164,32.8217,621867.0
2018-09-07 14:30:00,40.54,40.55,40.48,40.52,617068.0,32.8217,32.8297,32.7731,32.8055,617068.0
2018-09-07 15:00:00,40.51,40.51,40.45,40.47,749668.0,32.7974,32.7974,32.7488,32.765,749668.0
2018-09-07 15:30:00,40.47,40.5,40.4,40.45,2577397.0,32.765,32.7893,32.7083,32.7488,2577397.0
2018-09-10 09:30:00,40.35,40.35,40.11,40.16,2380527.0,32.6678,32.6678,32.4735,32.514,2380527.0
2018-09-10 10:00:00,40.16,40.17,40.08,40.11,2063170.0,32.514,32.5221,32.4492,32.4735,2063170.0
2018-09-10 10:30:00,40.11,40.14,40.02,40.03,1241957.0,32.4735,32.4978,32.4007,32.4088,1241957.0
2018-09-10 11:00:00,40.02,40.1,39.98,40.07,1684843.0,32.4007,32.4654,32.3683,32.4411,1684843.0
2018-09-10 11:30:00,40.08,40.13,40.03,40.06,1212274.0,32.4492,32.4897,32.4088,32.433,1212274.0
2018-09-10 12:00:00,40.05,40.06,39.99,40.01,969847.0,32.4249,32.433,32.3764,32.3926,969847.0
2018-09-10 12:30:00,40.01,40.05,39.97,39.99,955513.0,32.3926,32.4249,32.3602,32.3764,955513.0
2018-09-10 13:00:00,39.98,40.0,39.95,39.97,434037.0,32.3683,32.3845,32.344,32.3602,434037.0
2018-09-10 13:30:00,39.97,39.98,39.92,39.94,490112.0,32.3602,32.3683,32.3197,32.3359,490112.0
2018-09-10 14:00:00,39.94,39.95,39.91,39.94,614883.0,32.3359,32.344,32.3116,32.3359,614883.0
2018-09-10 14:30:00,39.95,40.02,39.93,40.01,684803.0,32.344,32.4007,32.3278,32.3926,684803.0
2018-09-10 15:00:00,40.02,40.06,39.99,40.02,750043.0,32.4007,32.433,32.3764,32.4007,750043.0
2018-09-10 15:30:00,40.02,40.03,39.97,39.99,1837657.0,32.4007,32.4088,32.3602,32.3764,1837657.0
2018-09-11 09:30:00,39.58,39.72,39.47,39.72,1648081.0,32.0444,32.1578,31.9554,32.1578,1648081.0
2018-09-11 10:00:00,39.72,39.89,39.71,39.84,2104567.0,32.1578,32.2954,32.1497,32.2549,2104567.0
2018-09-11 10:30:00,39.83,39.84,39.62,39.67,1267281.0,32.2468,32.2549,32.0768,32.1173,1267281.0
2018-09-11 11:00:00,39.68,39.84,39.68,39.84,1232812.0,32.1254,32.2549,32.1254,32.2549,1232812.0
2018-09-11 11:30:00,39.83,39.91,39.77,39.9,1268507.0,32.2468,32.3116,32.1983,32.3035,1268507.0
2018-09-11 12:00:00,39.91,39.93,39.86,39.88,904679.0,32.3116,32.3278,32.2711,32.2873,904679.0
2018-09-11 12:30:00,39.88,39.92,39.86,39.9,494546.0,32.2873,32.3197,32.2711,32.3035,494546.0
2018-09-11 13:00:00,39.9,39.91,39.83,39.84,845638.0,32.3035,32.3116,32.2468,32.2549,845638.0
2018-09-11 13:30:00,39.84,39.87,39.8,39.84,1012786.0,32.2549,32.2792,32.2225,32.2549,1012786.0
2018-09-11 14:00:00,39.83,39.88,39.8,39.86,714592.0,32.2468,32.2873,32.2225,32.2711,714592.0
2018-09-11 14:30:00,39.86,39.89,39.85,39.87,485756.0,32.2711,32.2954,32.263,32.2792,485756.0
2018-09-11 15:00:00,39.87,39.93,39.86,39.92,690523.0,32.2792,32.3278,32.2711,32.3197,690523.0
2018-09-11 15:30:00,39.92,40.04,39.91,40.03,2425893.0,32.3197,32.4168,32.3116,32.4088,2425893.0
2018-09-12 09:30:00,39.89,40.0,39.84,39.93,1691695.0,32.2954,32.3845,32.2549,32.3278,1691695.0
2018-09-12 10:00:00,39.93,40.02,39.82,39.85,1551704.0,32.3278,32.4007,32.2387,32.263,1551704.0
2018-09-12 10:30:00,39.84,39.86,39.77,39.82,1517333.0,32.2549,32.2711,32.1983,32.2387,1517333.0
2018-09-12 11:00:00,39.82,40.52,39.77,40.41,3417853.0,32.2387,32.8055,32.1983,32.7164,3417853.0
2018-09-12 11:30:00,40.41,40.5,40.14,40.17,3677196.0,32.7164,32.7893,32.4978,32.5221,3677196.0
2018-09-12 12:00:00,40.17,40.38,40.15,40.38,1162281.0,32.5221,32.6921,32.5059,32.6921,1162281.0
2018-09-12 12:30:00,40.37,40.45,40.35,40.43,1609197.0,32.684,32.7488,32.6678,32.7326,1609197.0
2018-09-12 13:00:00,40.43,40.5,40.42,40.46,710286.0,32.7326,32.7893,32.7245,32.7569,710286.0
2018-09-12 13:30:00,40.46,40.5,40.4,40.46,1330001.0,32.7569,32.7893,32.7083,32.7569,1330001.0
2018-09-12 14:00:00,40.47,40.48,40.39,40.42,504712.0,32.765,32.7731,32.7002,32.7245,504712.0
2018-09-12 14:30:00,40.42,40.43,40.34,40.35,856948.0,32.7245,32.7326,32.6597,32.6678,856948.0
2018-09-12 15:00:00,40.35,40.4,40.32,40.37,746738.0,32.6678,32.7083,32.6435,32.684,746738.0
2018-09-12 15:30:00,40.37,40.38,40.26,40.29,1384193.0,32.684,32.6921,32.595,32.6192,1384193.0
2018-09-13 09:30:00,40.9,41.13,40.85,41.05,4342308.0,33.1131,33.2993,33.0726,33.2346,4342308.0
2018-09-13 10:00:00,41.05,41.08,40.77,40.8,2332139.0,33.2346,33.2588,33.0079,33.0322,2332139.0
2018-09-13 10:30:00,40.8,40.84,40.69,40.8,1462374.0,33.0322,33.0645,32.9431,33.0322,1462374.0
2018-09-13 11:00:00,40.8,40.89,40.73,40.76,943445.0,33.0322,33.105,32.9755,32.9998,943445.0
2018-09-13 11:30:00,40.76,40.81,40.68,40.8,850184.0,32.9998,33.0402,32.935,33.0322,850184.0
2018-09-13 12:00:00,40.8,40.9,40.8,40.89,710335.0,33.0322,33.1131,33.0322,33.105,710335.0
2018-09-13 12:30:00,40.9,40.94,40.87,40.89,349575.0,33.1131,33.1455,33.0888,33.105,349575.0
2018-09-13 13:00:00,40.89,40.92,40.88,40.9,764481.0,33.105,33.1293,33.0969,33.1131,764481.0
2018-09-13 13:30:00,40.9,40.95,40.88,40.89,1329725.0,33.1131,33.1536,33.0969,33.105,1329725.0
2018-09-13 14:00:00,40.9,40.96,40.88,40.9,1134526.0,33.1131,33.1617,33.0969,33.1131,1134526.0
2018-09-13 14:30:00,40.9,40.92,40.86,40.9,399528.0,33.1131,33.1293,33.0807,33.1131,399528.0
2018-09-13 15:00:00,40.9,40.9,40.82,40.84,499074.0,33.1131,33.1131,33.0483,33.0645,499074.0
2018-09-13 15:30:00,40.83,40.84,40.77,40.8,1106732.0,33.0564,33.0645,33.0079,33.0322,1106732.0
2018-09-14 09:30:00,40.94,41.04,40.88,40.9,1208698.0,33.1455,33.2265,33.0969,33.1131,1208698.0
2018-09-14 10:00:00,40.9,40.91,40.78,40.81,999665.0,33.1131,33.1212,33.016,33.0402,999665.0
2018-09-14 10:30:00,40.81,40.95,40.81,40.94,1488874.0,33.0402,33.1536,33.0402,33.1455,1488874.0
2018-09-14 11:00:00,40.94,41.0,40.92,41.0,1254040.0,33.1455,33.1941,33.1293,33.1941,1254040.0
2018-09-14 11:30:00,41.0,41.01,40.92,40.93,544308.0,33.1941,33.2022,33.1293,33.1374,544308.0
2018-09-14 12:00:00,40.93,40.94,40.53,40.61,2953015.0,33.1374,33.1455,32.8136,32.8783,2953015.0
2018-09-14 12:30:00,40.6,40.65,40.55,40.62,658770.0,32.8702,32.9107,32.8297,32.8864,658770.0
2018-09-14 13:00:00,40.62,40.75,40.56,40.73,621356.0,32.8864,32.9917,32.8378,32.9755,621356.0
2018-09-14 13:30:00,40.73,40.78,40.69,40.77,493912.0,32.9755,33.016,32.9431,33.0079,493912.0
2018-09-14 14:00:00,40.78,40.79,40.73,40.76,400311.0,33.016,33.0241,32.9755,32.9998,400311.0
2018-09-14 14:30:00,40.77,40.82,40.75,40.82,481872.0,33.0079,33.0483,32.9917,33.0483,481872.0
2018-09-14 15:00:00,40.82,40.85,40.74,40.77,436369.0,33.0483,33.0726,32.9836,33.0079,436369.0
2018-09-14 15:30:00,40.77,40.8,40.7,40.73,1190582.0,33.0079,33.0322,32.9512,32.9755,1190582.0
2018-09-17 09:30:00,40.5,40.56,40.41,40.55,1218677.0,32.7893,32.8378,32.7164,32.8297,1218677.0
2018-09-17 10:00:00,40.56,40.63,40.52,40.55,1471214.0,32.8378,32.8945,32.8055,32.8297,1471214.0
2018-09-17 10:30:00,40.54,40.61,40.44,40.45,919660.0,32.8217,32.8783,32.7407,32.7488,919660.0
2018-09-17 11:00:00,40.45,40.52,40.44,40.51,780409.0,32.7488,32.8055,32.7407,32.7974,780409.0
2018-09-17 11:30:00,40.51,40.55,40.49,40.52,729448.0,32.7974,32.8297,32.7812,32.8055,729448.0
2018-09-17 12:00:00,40.52,40.57,40.49,40.55,634738.0,32.8055,32.8459,32.7812,32.8297,634738.0
2018-09-17 12:30:00,40.54,40.57,40.47,40.52,378141.0,32.8217,32.8459,32.765,32.8055,378141.0
2018-09-17 13:00:00,40.52,40.54,40.44,40.47,408075.0,32.8055,32.8217,32.7407,32.765,408075.0
2018-09-17 13:30:00,40.47,40.51,40.42,40.49,418209.0,32.765,32.7974,32.7245,32.7812,418209.0
2018-09-17 14:00:00,40.48,40.54,40.47,40.5,709009.0,32.7731,32.8217,32.765,32.7893,709009.0
2018-09-17 14:30:00,40.5,40.51,40.41,40.43,564981.0,32.7893,32.7974,32.7164,32.7326,564981.0
2018-09-17 15:00:00,40.43,40.49,40.38,40.44,760252.0,32.7326,32.7812,32.6921,32.7407,760252.0
2018-09-17 15:30:00,40.44,40.46,40.34,40.41,1167290.0,32.7407,32.7569,32.6597,32.7164,1167290.0
2018-09-18 09:30:00,40.55,40.77,40.55,40.67,1881656.0,32.8297,33.0079,32.8297,32.9269,1881656.0
2018-09-18 10:00:00,40.67,40.7,40.56,40.7,1436214.0,32.9269,32.9512,32.8378,32.9512,1436214.0
2018-09-18 10:30:00,40.69,40.78,40.68,40.77,792046.0,32.9431,33.016,32.935,33.0079,792046.0
2018-09-18 11:00:00,40.77,40.83,40.73,40.82,662693.0,33.0079,33.0564,32.9755,33.0483,662693.0
2018-09-18 11:30:00,40.82,40.83,40.78,40.81,557994.0,33.0483,33.0564,33.016,33.0402,557994.0
2018-09-18 12:00:00,40.82,40.84,40.74,40.75,834158.0,33.0483,33.0645,32.9836,32.9917,834158.0
2018-09-18 12:30:00,40.74,40.78,40.7,40.71,659836.0,32.9836,33.016,32.9512,32.9593,659836.0
2018-09-18 13:00:00,40.71,40.77,40.67,40.68,445044.0,32.9593,33.0079,32.9269,32.935,445044.0
2018-09-18 13:30:00,40.67,40.74,40.65,40.72,532261.0,32.9269,32.9836,32.9107,32.9674,532261.0
2018-09-18 14:00:00,40.73,40.8,40.71,40.79,540511.0,32.9755,33.0322,32.9593,33.0241,540511.0
2018-09-18 14:30:00,40.79,40.81,40.73,40.75,674333.0,33.0241,33.0402,32.9755,32.9917,674333.0
2018-09-18 15:00:00,40.75,40.77,40.72,40.77,497610.0,32.9917,33.0079,32.9674,33.0079,497610.0
2018-09-18 15:30:00,40.76,40.78,40.72,40.75,1080341.0,32.9998,33.016,32.9674,32.9917,1080341.0
2018-09-19 09:30:00,41.06,41.18,41.06,41.17,2820126.0,33.2427,33.3398,33.2427,33.3317,2820126.0
2018-09-19 10:00:00,41.18,41.22,41.1,41.15,1790107.0,33.3398,33.3722,33.275,33.3155,1790107.0
2018-09-19 10:30:00,41.15,41.25,41.15,41.23,481048.0,33.3155,33.3965,33.3155,33.3803,481048.0
2018-09-19 11:00:00,41.24,41.31,41.22,41.29,1809648.0,33.3884,33.4451,33.3722,33.4289,1809648.0
2018-09-19 11:30:00,41.29,41.36,41.27,41.35,562221.0,33.4289,33.4855,33.4127,33.4774,562221.0
2018-09-19 12:00:00,41.35,41.37,41.31,41.34,311242.0,33.4774,33.4936,33.4451,33.4693,311242.0
2018-09-19 12:30:00,41.34,41.38,41.31,41.38,498699.0,33.4693,33.5017,33.4451,33.5017,498699.0
2018-09-19 13:00:00,41.38,41.38,41.3,41.3,318161.0,33.5017,33.5017,33.437,33.437,318161.0
2018-09-19 13:30:00,41.3,41.38,41.3,41.37,404269.0,33.437,33.5017,33.437,33.4936,404269.0
2018-09-19 14:00:00,41.37,41.38,41.36,41.37,530403.0,33.4936,33.5017,33.4855,33.4936,530403.0
2018-09-19 14:30:00,41.37,41.38,41.33,41.34,626356.0,33.4936,33.5017,33.4612,33.4693,626356.0
2018-09-19 15:00:00,41.34,41.34,41.29,41.33,456607.0,33.4693,33.4693,33.4289,33.4612,456607.0
2018-09-19 15:30:00,41.33,41.34,41.28,41.3,1134586.0,33.4612,33.4693,33.4208,33.437,1134586.0
2018-09-20 09:30:00,41.6,41.67,41.36,41.43,2060319.0,33.6798,33.7365,33.4855,33.5422,2060319.0
2018-09-20 10:00:00,41.43,41.56,41.43,41.44,1296125.0,33.5422,33.6475,33.5422,33.5503,1296125.0
2018-09-20 10:30:00,41.45,41.5,41.41,41.42,918777.0,33.5584,33.5989,33.526,33.5341,918777.0
2018-09-20 11:00:00,41.43,41.49,41.42,41.44,764418.0,33.5422,33.5908,33.5341,33.5503,764418.0
2018-09-20 11:30:00,41.44,41.52,41.42,41.52,575446.0,33.5503,33.6151,33.5341,33.6151,575446.0
2018-09-20 12:00:00,41.52,41.55,41.49,41.54,477505.0,33.6151,33.6394,33.5908,33.6313,477505.0
2018-09-20 12:30:00,41.53,41.58,41.52,41.57,447657.0,33.6232,33.6636,33.6151,33.6556,447657.0
2018-09-20 13:00:00,41.57,41.62,41.55,41.59,468563.0,33.6556,33.696,33.6394,33.6717,468563.0
2018-09-20 13:30:00,41.59,41.66,41.59,41.66,685443.0,33.6717,33.7284,33.6717,33.7284,685443.0
2018-09-20 14:00:00,41.66,41.66,41.6,41.63,455019.0,33.7284,33.7284,33.6798,33.7041,455019.0
2018-09-20 14:30:00,41.63,41.68,41.62,41.68,754285.0,33.7041,33.7446,33.696,33.7446,754285.0
2018-09-20 15:00:00,41.68,41.7,41.65,41.68,429362.0,33.7446,33.7608,33.7203,33.7446,429362.0
2018-09-20 15:30:00,41.68,41.69,41.64,41.66,1526626.0,33.7446,33.7527,33.7122,33.7284,1526626.0
2018-09-21 09:30:00,41.75,41.81,41.65,41.78,1323478.0,33.8013,33.8499,33.7203,33.8256,1323478.0
2018-09-21 10:00:00,41.78,41.84,41.75,41.78,963537.0,33.8256,33.8741,33.8013,33.8256,963537.0
2018-09-21 10:30:00,41.79,41.81,41.75,41.77,559191.0,33.8337,33.8499,33.8013,33.8175,559191.0
2018-09-21 11:00:00,41.77,41.88,41.75,41.88,646083.0,33.8175,33.9065,33.8013,33.9065,646083.0
2018-09-21 11:30:00,41.88,41.93,41.85,41.91,714459.0,33.9065,33.947,33.8822,33.9308,714459.0
2018-09-21 12:00:00,41.91,41.93,41.87,41.87,729504.0,33.9308,33.947,33.8984,33.8984,729504.0
2018-09-21 12:30:00,41.88,41.89,41.81,41.83,496033.0,33.9065,33.9146,33.8499,33.8661,496033.0
2018-09-21 13:00:00,41.83,41.86,41.8,41.82,308145.0,33.8661,33.8903,33.8418,33.858,308145.0
2018-09-21 13:30:00,41.82,41.84,41.77,41.8,356726.0,33.858,33.8741,33.8175,33.8418,356726.0
2018-09-21 14:00:00,41.81,41.83,41.75,41.81,697841.0,33.8499,33.8661,33.8013,33.8499,697841.0
2018-09-21 14:30:00,41.8,41.83,41.79,41.81,504034.0,33.8418,33.8661,33.8337,33.8499,504034.0
2018-09-21 15:00:00,41.81,41.84,41.8,41.83,642272.0,33.8499,33.8741,33.8418,33.8661,642272.0
2018-09-21 15:30:00,41.84,41.84,41.76,41.81,3415132.0,33.8741,33.8741,33.8094,33.8499,3415132.0
2018-09-24 09:30:00,41.35,41.39,41.27,41.34,1582206.0,33.4774,33.5098,33.4127,33.4693,1582206.0
2018-09-24 10:00:00,41.35,41.36,41.23,41.27,1429693.0,33.4774,33.4855,33.3803,33.4127,1429693.0
2018-09-24 10:30:00,41.27,41.32,41.2,41.29,1285248.0,33.4127,33.4531,33.356,33.4289,1285248.0
2018-09-24 11:00:00,41.3,41.38,41.2,41.35,1315415.0,33.437,33.5017,33.356,33.4774,1315415.0
2018-09-24 11:30:00,41.35,41.37,41.29,41.3,596217.0,33.4774,33.4936,33.4289,33.437,596217.0
2018-09-24 12:00:00,41.3,41.33,41.28,41.29,571103.0,33.437,33.4612,33.4208,33.4289,571103.0
2018-09-24 12:30:00,41.29,41.33,41.25,41.27,447748.0,33.4289,33.4612,33.3965,33.4127,447748.0
2018-09-24 13:00:00,41.27,41.32,41.26,41.28,236994.0,33.4127,33.4531,33.4046,33.4208,236994.0
2018-09-24 13:30:00,41.28,41.31,41.26,41.3,470751.0,33.4208,33.4451,33.4046,33.437,470751.0
2018-09-24 14:00:00,41.29,41.32,41.23,41.25,373110.0,33.4289,33.4531,33.3803,33.3965,373110.0
2018-09-24 14:30:00,41.25,41.3,41.23,41.27,644459.0,33.3965,33.437,33.3803,33.4127,644459.0
2018-09-24 15:00:00,41.27,41.34,41.25,41.33,584933.0,33.4127,33.4693,33.3965,33.4612,584933.0
2018-09-24 15:30:00,41.33,41.34,41.27,41.28,1950430.0,33.4612,33.4693,33.4127,33.4208,1950430.0
2018-09-25 09:30:00,41.37,41.47,41.35,41.4,1029090.0,33.4936,33.5746,33.4774,33.5179,1029090.0
2018-09-25 10:00:00,41.41,41.44,41.35,41.37,1028156.0,33.526,33.5503,33.4774,33.4936,1028156.0
2018-09-25 10:30:00,41.37,41.43,41.35,41.37,555925.0,33.4936,33.5422,33.4774,33.4936,555925.0
2018-09-25 11:00:00,41.36,41.45,41.33,41.44,521043.0,33.4855,33.5584,33.4612,33.5503,521043.0
2018-09-25 11:30:00,41.44,41.47,41.43,41.44,424314.0,33.5503,33.5746,33.5422,33.5503,424314.0
2018-09-25 12:00:00,41.45,41.46,41.42,41.44,323792.0,33.5584,33.5665,33.5341,33.5503,323792.0
2018-09-25 12:30:00,41.44,41.46,41.4,41.44,387434.0,33.5503,33.5665,33.5179,33.5503,387434.0
2018-09-25 13:00:00,41.45,41.47,41.41,41.47,516169.0,33.5584,33.5746,33.526,33.5746,516169.0
2018-09-25 13:30:00,41.47,41.47,41.4,41.42,545587.0,33.5746,33.5746,33.5179,33.5341,545587.0
2018-09-25 14:00:00,41.42,41.5,41.42,41.5,596508.0,33.5341,33.5989,33.5341,33.5989,596508.0
2018-09-25 14:30:00,41.49,41.53,41.47,41.52,504109.0,33.5908,33.6232,33.5746,33.6151,504109.0
2018-09-25 15:00:00,41.52,41.58,41.51,41.55,742353.0,33.6151,33.6636,33.607,33.6394,742353.0
2018-09-25 15:30:00,41.55,41.57,41.49,41.51,1647106.0,33.6394,33.6556,33.5908,33.607,1647106.0
2018-09-26 09:30:00,41.06,41.26,41.06,41.22,1100917.0,33.6261,33.7899,33.6261,33.7572,1100917.0
2018-09-26 10:00:00,41.21,41.26,41.16,41.24,794105.0,33.749,33.7899,33.708,33.7736,794105.0
2018-09-26 10:30:00,41.24,41.3,41.21,41.28,631339.0,33.7736,33.8227,33.749,33.8063,631339.0
2018-09-26 11:00:00,41.29,41.31,41.24,41.29,380914.0,33.8145,33.8309,33.7736,33.8145,380914.0
2018-09-26 11:30:00,41.29,41.3,41.22,41.25,277864.0,33.8145,33.8227,33.7572,33.7817,277864.0
2018-09-26 12:00:00,41.25,41.26,41.22,41.26,300084.0,33.7817,33.7899,33.7572,33.7899,300084.0
2018-09-26 12:30:00,41.26,41.32,41.25,41.32,653398.0,33.7899,33.8391,33.7817,33.8391,653398.0
2018-09-26 13:00:00,41.32,41.34,41.25,41.26,386698.0,33.8391,33.8555,33.7817,33.7899,386698.0
2018-09-26 13:30:00,41.26,41.29,41.22,41.26,509103.0,33.7899,33.8145,33.7572,33.7899,509103.0
2018-09-26 14:00:00,41.27,41.59,41.25,41.33,2812635.0,33.7981,34.0602,33.7817,33.8473,2812635.0
2018-09-26 14:30:00,41.33,41.41,41.14,41.33,1242791.0,33.8473,33.9128,33.6917,33.8473,1242791.0
2018-09-26 15:00:00,41.33,41.39,41.26,41.34,572299.0,33.8473,33.8964,33.7899,33.8555,572299.0
2018-09-26 15:30:00,41.35,41.35,41.08,41.12,1354173.0,33.8636,33.8636,33.6425,33.6753,1354173.0
2018-09-27 09:30:00,41.18,41.24,41.15,41.2,809327.0,33.7244,33.7736,33.6999,33.7408,809327.0
2018-09-27 10:00:00,41.2,41.37,41.19,41.36,752512.0,33.7408,33.88,33.7326,33.8718,752512.0
2018-09-27 10:30:00,41.37,41.39,41.31,41.32,993353.0,33.88,33.8964,33.8309,33.8391,993353.0
2018-09-27 11:00:00,41.33,41.38,41.27,41.33,745907.0,33.8473,33.8882,33.7981,33.8473,745907.0
2018-09-27 11:30:00,41.33,41.34,41.28,41.34,650509.0,33.8473,33.8555,33.8063,33.8555,650509.0
2018-09-27 12:00:00,41.34,41.38,41.33,41.36,511575.0,33.8555,33.8882,33.8473,33.8718,511575.0
2018-09-27 12:30:00,41.36,41.39,41.33,41.34,419318.0,33.8718,33.8964,33.8473,33.8555,419318.0
2018-09-27 13:00:00,41.34,41.35,41.25,41.26,671607.0,33.8555,33.8636,33.7817,33.7899,671607.0
2018-09-27 13:30:00,41.26,41.31,41.23,41.31,460775.0,33.7899,33.8309,33.7654,33.8309,460775.0
2018-09-27 14:00:00,41.31,41.32,41.24,41.25,660608.0,33.8309,33.8391,33.7736,33.7817,660608.0
2018-09-27 14:30:00,41.25,41.29,41.24,41.27,298188.0,33.7817,33.8145,33.7736,33.7981,298188.0
2018-09-27 15:00:00,41.27,41.31,41.22,41.23,496634.0,33.7981,33.8309,33.7572,33.7654,496634.0
2018-09-27 15:30:00,41.23,41.3,41.21,41.26,971268.0,33.7654,33.8227,33.749,33.7899,971268.0
2018-09-28 09:30:00,40.99,41.11,40.94,41.07,1684072.0,33.5688,33.6671,33.5279,33.6343,1684072.0
2018-09-28 10:00:00,41.07,41.08,40.94,41.04,747841.0,33.6343,33.6425,33.5279,33.6098,747841.0
2018-09-28 10:30:00,41.04,41.2,41.02,41.19,975041.0,33.6098,33.7408,33.5934,33.7326,975041.0
2018-09-28 11:00:00,41.19,41.23,41.16,41.17,928340.0,33.7326,33.7654,33.708,33.7162,928340.0
2018-09-28 11:30:00,41.18,41.2,41.07,41.08,803646.0,33.7244,33.7408,33.6343,33.6425,803646.0
2018-09-28 12:00:00,41.07,41.14,41.03,41.05,701146.0,33.6343,33.6917,33.6016,33.618,701146.0
2018-09-28 12:30:00,41.05,41.07,40.95,41.02,730089.0,33.618,33.6343,33.5361,33.5934,730089.0
2018-09-28 13:00:00,41.03,41.03,40.96,41.0,621286.0,33.6016,33.6016,33.5443,33.577,621286.0
2018-09-28 13:30:00,41.01,41.01,40.95,40.95,964280.0,33.5852,33.5852,33.5361,33.5361,964280.0
2018-09-28 14:00:00,40.95,40.96,40.9,40.94,749298.0,33.5361,33.5443,33.4951,33.5279,749298.0
2018-09-28 14:30:00,40.94,40.96,40.9,40.91,595452.0,33.5279,33.5443,33.4951,33.5033,595452.0
2018-09-28 15:00:00,40.92,40.93,40.88,40.88,807073.0,33.5115,33.5197,33.4787,33.4787,807073.0
2018-09-28 15:30:00,40.89,41.01,40.86,41.01,2261164.0,33.4869,33.5852,33.4624,33.5852,2261164.0
2018-10-01 09:30:00,41.23,41.24,41.11,41.15,2086784.0,33.7654,33.7736,33.6671,33.6999,2086784.0
2018-10-01 10:00:00,41.15,41.23,41.1,41.2,1304577.0,33.6999,33.7654,33.6589,33.7408,1304577.0
2018-10-01 10:30:00,41.2,41.22,41.06,41.14,971551.0,33.7408,33.7572,33.6261,33.6917,971551.0
2018-10-01 11:00:00,41.14,41.21,41.11,41.19,1149597.0,33.6917,33.749,33.6671,33.7326,1149597.0
2018-10-01 11:30:00,41.19,41.19,41.1,41.18,862118.0,33.7326,33.7326,33.6589,33.7244,862118.0
2018-10-01 12:00:00,41.18,41.2,41.13,41.16,804900.0,33.7244,33.7408,33.6835,33.708,804900.0
2018-10-01 12:30:00,41.16,41.17,41.08,41.1,775361.0,33.708,33.7162,33.6425,33.6589,775361.0
2018-10-01 13:00:00,41.1,41.15,41.09,41.13,543353.0,33.6589,33.6999,33.6507,33.6835,543353.0
2018-10-01 13:30:00,41.13,41.15,41.1,41.12,617680.0,33.6835,33.6999,33.6589,33.6753,617680.0
2018-10-01 14:00:00,41.12,41.13,41.09,41.13,1114920.0,33.6753,33.6835,33.6507,33.6835,1114920.0
2018-10-01 14:30:00,41.13,41.16,41.09,41.15,604759.0,33.6835,33.708,33.6507,33.6999,604759.0
2018-10-01 15:00:00,41.15,41.17,41.03,41.05,840822.0,33.6999,33.7162,33.6016,33.618,840822.0
2018-10-01 15:30:00,41.05,41.09,40.99,41.08,2063621.0,33.618,33.6507,33.5688,33.6425,2063621.0
2018-10-02 09:30:00,40.64,40.71,40.58,40.65,3831333.0,33.2822,33.3395,33.233,33.2904,3831333.0
2018-10-02 10:00:00,40.65,40.69,40.55,40.58,1619119.0,33.2904,33.3231,33.2085,33.233,1619119.0
2018-10-02 10:30:00,40.58,40.65,40.49,40.63,1490649.0,33.233,33.2904,33.1593,33.274,1490649.0
2018-10-02 11:00:00,40.64,40.74,40.62,40.73,966908.0,33.2822,33.3641,33.2658,33.3559,966908.0
2018-10-02 11:30:00,40.74,40.81,40.66,40.79,1196004.0,33.3641,33.4214,33.2986,33.405,1196004.0
2018-10-02 12:00:00,40.78,40.83,40.74,40.79,781697.0,33.3968,33.4378,33.3641,33.405,781697.0
2018-10-02 12:30:00,40.79,40.81,40.72,40.75,932781.0,33.405,33.4214,33.3477,33.3723,932781.0
2018-10-02 13:00:00,40.74,40.78,40.73,40.75,527663.0,33.3641,33.3968,33.3559,33.3723,527663.0
2018-10-02 13:30:00,40.76,40.79,40.74,40.75,591547.0,33.3805,33.405,33.3641,33.3723,591547.0
2018-10-02 14:00:00,40.76,40.81,40.75,40.79,753170.0,33.3805,33.4214,33.3723,33.405,753170.0
2018-10-02 14:30:00,40.78,40.8,40.71,40.73,923717.0,33.3968,33.4132,33.3395,33.3559,923717.0
2018-10-02 15:00:00,40.73,40.74,40.63,40.65,810610.0,33.3559,33.3641,33.274,33.2904,810610.0
2018-10-02 15:30:00,40.66,40.69,40.63,40.65,1397226.0,33.2986,33.3231,33.274,33.2904,1397226.0
2018-10-03 09:30:00,40.94,40.94,40.78,40.79,652783.0,33.5279,33.5279,33.3968,33.405,652783.0
2018-10-03 10:00:00,40.78,40.94,40.76,40.91,1395071.0,33.3968,33.5279,33.3805,33.5033,1395071.0
2018-10-03 10:30:00,40.9,40.9,40.77,40.8,958622.0,33.4951,33.4951,33.3886,33.4132,958622.0
2018-10-03 11:00:00,40.8,40.82,40.72,40.74,960970.0,33.4132,33.4296,33.3477,33.3641,960970.0
2018-10-03 11:30:00,40.75,40.76,40.66,40.7,583846.0,33.3723,33.3805,33.2986,33.3313,583846.0
2018-10-03 12:00:00,40.7,40.73,40.66,40.72,570559.0,33.3313,33.3559,33.2986,33.3477,570559.0
2018-10-03 12:30:00,40.73,40.74,40.63,40.64,789971.0,33.3559,33.3641,33.274,33.2822,789971.0
2018-10-03 13:00:00,40.65,40.68,40.54,40.58,1821446.0,33.2904,33.3149,33.2003,33.233,1821446.0
2018-10-03 13:30:00,40.57,40.63,40.56,40.56,608092.0,33.2249,33.274,33.2167,33.2167,608092.0
2018-10-03 14:00:00,40.57,40.57,40.44,40.46,2060854.0,33.2249,33.2249,33.1184,33.1348,2060854.0
2018-10-03 14:30:00,40.46,40.47,40.29,40.33,2298103.0,33.1348,33.143,32.9956,33.0283,2298103.0
2018-10-03 15:00:00,40.33,40.35,40.21,40.23,760196.0,33.0283,33.0447,32.93,32.9464,760196.0
2018-10-03 15:30:00,40.23,40.34,40.23,40.33,2490601.0,32.9464,33.0365,32.9464,33.0283,2490601.0
2018-10-04 09:30:00,40.0,40.0,39.78,39.86,1557767.0,32.7581,32.7581,32.5779,32.6434,1557767.0
2018-10-04 10:00:00,39.86,39.86,39.6,39.65,1750969.0,32.6434,32.6434,32.4305,32.4714,1750969.0
2018-10-04 10:30:00,39.64,39.64,39.52,39.52,1853298.0,32.4632,32.4632,32.365,32.365,1853298.0
2018-10-04 11:00:00,39.52,39.64,39.51,39.52,1594293.0,32.365,32.4632,32.3568,32.365,1594293.0
2018-10-04 11:30:00,39.52,39.55,39.44,39.45,1613100.0,32.365,32.3895,32.2994,32.3076,1613100.0
2018-10-04 12:00:00,39.45,39.46,39.23,39.3,2085228.0,32.3076,32.3158,32.1275,32.1848,2085228.0
2018-10-04 12:30:00,39.3,39.4,39.28,39.31,1384836.0,32.1848,32.2667,32.1684,32.193,1384836.0
2018-10-04 13:00:00,39.31,39.36,39.26,39.34,845059.0,32.193,32.2339,32.152,32.2175,845059.0
2018-10-04 13:30:00,39.34,39.35,39.25,39.32,949792.0,32.2175,32.2257,32.1438,32.2012,949792.0
2018-10-04 14:00:00,39.32,39.32,39.21,39.28,794420.0,32.2012,32.2012,32.1111,32.1684,794420.0
2018-10-04 14:30:00,39.28,39.52,39.26,39.51,1402836.0,32.1684,32.365,32.152,32.3568,1402836.0
2018-10-04 15:00:00,39.5,39.51,39.41,39.41,1078318.0,32.3486,32.3568,32.2749,32.2749,1078318.0
2018-10-04 15:30:00,39.41,39.46,39.34,39.4,2873792.0,32.2749,32.3158,32.2175,32.2667,2873792.0
2018-10-05 09:30:00,39.38,39.4,39.23,39.25,1487749.0,32.2503,32.2667,32.1275,32.1438,1487749.0
2018-10-05 10:00:00,39.25,39.33,39.16,39.31,1377868.0,32.1438,32.2094,32.0701,32.193,1377868.0
2018-10-05 10:30:00,39.31,39.33,39.22,39.26,2418084.0,32.193,32.2094,32.1193,32.152,2418084.0
2018-10-05 11:00:00,39.26,39.27,39.07,39.09,1698536.0,32.152,32.1602,31.9964,32.0128,1698536.0
2018-10-05 11:30:00,39.09,39.1,38.89,38.91,2060741.0,32.0128,32.021,31.849,31.8654,2060741.0
2018-10-05 12:00:00,38.91,39.05,38.9,39.0,1988316.0,31.8654,31.9801,31.8572,31.9391,1988316.0
2018-10-05 12:30:00,39.0,39.01,38.9,38.94,999630.0,31.9391,31.9473,31.8572,31.89,999630.0
2018-10-05 13:00:00,38.94,38.96,38.85,38.88,1600727.0,31.89,31.9063,31.8163,31.8408,1600727.0
2018-10-05 13:30:00,38.88,39.06,38.86,39.03,1196195.0,31.8408,31.9882,31.8245,31.9637,1196195.0
2018-10-05 14:00:00,39.03,39.14,39.01,39.13,1130011.0,31.9637,32.0538,31.9473,32.0456,1130011.0
2018-10-05 14:30:00,39.13,39.2,39.1,39.16,1064626.0,32.0456,32.1029,32.021,32.0701,1064626.0
2018-10-05 15:00:00,39.16,39.2,39.14,39.16,995921.0,32.0701,32.1029,32.0538,32.0701,995921.0
2018-10-05 15:30:00,39.17,39.24,39.12,39.22,1533797.0,32.0783,32.1357,32.0374,32.1193,1533797.0
2018-10-08 09:30:00,38.98,39.12,38.89,39.09,1902118.0,31.9227,32.0374,31.849,32.0128,1902118.0
2018-10-08 10:00:00,39.09,39.23,39.08,39.16,2829443.0,32.0128,32.1275,32.0046,32.0701,2829443.0
2018-10-08 10:30:00,39.16,39.17,39.08,39.15,1675847.0,32.0701,32.0783,32.0046,32.0619,1675847.0
2018-10-08 11:00:00,39.15,39.16,39.05,39.07,1249280.0,32.0619,32.0701,31.9801,31.9964,1249280.0
2018-10-08 11:30:00,39.06,39.08,38.89,39.02,1491448.0,31.9882,32.0046,31.849,31.9555,1491448.0
2018-10-08 12:00:00,39.02,39.09,38.99,39.08,688313.0,31.9555,32.0128,31.9309,32.0046,688313.0
2018-10-08 12:30:00,39.07,39.08,38.96,38.97,378568.0,31.9964,32.0046,31.9063,31.9145,378568.0
2018-10-08 13:00:00,38.98,39.07,38.96,38.99,538227.0,31.9227,31.9964,31.9063,31.9309,538227.0
2018-10-08 13:30:00,38.99,39.12,38.98,39.09,792333.0,31.9309,32.0374,31.9227,32.0128,792333.0
2018-10-08 14:00:00,39.09,39.26,39.08,39.2,1304733.0,32.0128,32.152,32.0046,32.1029,1304733.0
2018-10-08 14:30:00,39.21,39.3,39.2,39.26,711169.0,32.1111,32.1848,32.1029,32.152,711169.0
2018-10-08 15:00:00,39.26,39.33,39.23,39.26,853126.0,32.152,32.2094,32.1275,32.152,853126.0
2018-10-08 15:30:00,39.26,39.36,39.25,39.28,1372353.0,32.152,32.2339,32.1438,32.1684,1372353.0
2018-10-09 09:30:00,38.98,39.04,38.84,39.02,1579886.0,31.9227,31.9719,31.8081,31.9555,1579886.0
2018-10-09 10:00:00,39.01,39.18,38.98,39.16,1743889.0,31.9473,32.0865,31.9227,32.0701,1743889.0
2018-10-09 10:30:00,39.16,39.25,39.09,39.11,1582231.0,32.0701,32.1438,32.0128,32.0292,1582231.0
2018-10-09 11:00:00,39.11,39.18,39.03,39.14,1669784.0,32.0292,32.0865,31.9637,32.0538,1669784.0
2018-10-09 11:30:00,39.15,39.26,39.13,39.23,1411487.0,32.0619,32.152,32.0456,32.1275,1411487.0
2018-10-09 12:00:00,39.23,39.33,39.22,39.25,1079812.0,32.1275,32.2094,32.1193,32.1438,1079812.0
2018-10-09 12:30:00,39.25,39.26,39.13,39.18,1108092.0,32.1438,32.152,32.0456,32.0865,1108092.0
2018-10-09 13:00:00,39.17,39.28,39.13,39.24,930425.0,32.0783,32.1684,32.0456,32.1357,930425.0
2018-10-09 13:30:00,39.24,39.26,39.17,39.23,1001266.0,32.1357,32.152,32.0783,32.1275,1001266.0
2018-10-09 14:00:00,39.23,39.27,39.17,39.25,842951.0,32.1275,32.1602,32.0783,32.1438,842951.0
2018-10-09 14:30:00,39.25,39.29,39.21,39.26,921965.0,32.1438,32.1766,32.1111,32.152,921965.0
2018-10-09 15:00:00,39.26,39.28,39.18,39.2,1104314.0,32.152,32.1684,32.0865,32.1029,1104314.0
2018-10-09 15:30:00,39.2,39.25,39.17,39.17,1885390.0,32.1029,32.1438,32.0783,32.0783,1885390.0
2018-10-10 09:30:00,39.04,39.05,38.6,38.63,2174593.0,31.9719,31.9801,31.6115,31.6361,2174593.0
2018-10-10 10:00:00,38.64,38.69,38.52,38.66,2720791.0,31.6443,31.6852,31.546,31.6607,2720791.0
2018-10-10 10:30:00,38.66,38.71,38.54,38.59,2599937.0,31.6607,31.7016,31.5624,31.6033,2599937.0
2018-10-10 11:00:00,38.59,38.59,38.39,38.45,2174033.0,31.6033,31.6033,31.4395,31.4887,2174033.0
2018-10-10 11:30:00,38.44,38.56,38.38,38.5,2117667.0,31.4805,31.5788,31.4314,31.5296,2117667.0
2018-10-10 12:00:00,38.49,38.54,38.44,38.48,1309881.0,31.5214,31.5624,31.4805,31.5133,1309881.0
2018-10-10 12:30:00,38.47,38.51,38.42,38.45,890748.0,31.5051,31.5378,31.4641,31.4887,890748.0
2018-10-10 13:00:00,38.45,38.57,38.37,38.54,979977.0,31.4887,31.587,31.4232,31.5624,979977.0
2018-10-10 13:30:00,38.53,38.57,38.42,38.45,1153014.0,31.5542,31.587,31.4641,31.4887,1153014.0
2018-10-10 14:00:00,38.44,38.45,38.31,38.36,1656440.0,31.4805,31.4887,31.374,31.415,1656440.0
2018-10-10 14:30:00,38.36,38.4,38.25,38.31,1644225.0,31.415,31.4477,31.3249,31.374,1644225.0
2018-10-10 15:00:00,38.31,38.31,38.15,38.27,1946154.0,31.374,31.374,31.243,31.3413,1946154.0
2018-10-10 15:30:00,38.27,38.28,38.05,38.09,3686461.0,31.3413,31.3495,31.1611,31.1939,3686461.0
2018-10-11 09:30:00,37.91,38.28,37.78,38.25,4186119.0,31.0464,31.3495,30.94,31.3249,4186119.0
2018-10-11 10:00:00,38.25,38.26,37.99,38.09,2875474.0,31.3249,31.3331,31.112,31.1939,2875474.0
2018-10-11 10:30:00,38.09,38.16,37.93,37.95,3269397.0,31.1939,31.2512,31.0628,31.0792,3269397.0
2018-10-11 11:00:00,37.95,37.97,37.65,37.81,3415502.0,31.0792,31.0956,30.8335,30.9646,3415502.0
2018-10-11 11:30:00,37.81,38.0,37.72,37.92,2701048.0,30.9646,31.1202,30.8908,31.0546,2701048.0
2018-10-11 12:00:00,37.92,38.14,37.9,38.08,2469458.0,31.0546,31.2348,31.0383,31.1857,2469458.0
2018-10-11 12:30:00,38.06,38.09,37.95,38.01,1975443.0,31.1693,31.1939,31.0792,31.1283,1975443.0
2018-10-11 13:00:00,38.01,38.06,37.92,38.01,1627720.0,31.1283,31.1693,31.0546,31.1283,1627720.0
2018-10-11 13:30:00,38.01,38.05,37.89,38.02,1400838.0,31.1283,31.1611,31.0301,31.1365,1400838.0
2018-10-11 14:00:00,38.01,38.05,37.83,37.85,2514149.0,31.1283,31.1611,30.9809,30.9973,2514149.0
2018-10-11 14:30:00,37.84,37.85,37.36,37.62,8081586.0,30.9891,30.9973,30.596,30.809,8081586.0
2018-10-11 15:00:00,37.62,38.02,37.56,37.95,6918602.0,30.809,31.1365,30.7598,31.0792,6918602.0
2018-10-11 15:30:00,37.95,38.03,37.71,37.73,4783834.0,31.0792,31.1447,30.8827,30.899,4783834.0
2018-10-12 09:30:00,38.71,38.8,38.57,38.65,3497853.0,31.7016,31.7753,31.587,31.6525,3497853.0
2018-10-12 10:00:00,38.64,38.74,38.55,38.55,2155383.0,31.6443,31.7262,31.5706,31.5706,2155383.0
2018-10-12 10:30:00,38.55,38.74,38.54,38.7,2182321.0,31.5706,31.7262,31.5624,31.6934,2182321.0
2018-10-12 11:00:00,38.71,38.73,38.64,38.66,1682014.0,31.7016,31.718,31.6443,31.6607,1682014.0
2018-10-12 11:30:00,38.66,38.69,38.5,38.53,2124022.0,31.6607,31.6852,31.5296,31.5542,2124022.0
2018-10-12 12:00:00,38.52,38.54,38.42,38.44,1998493.0,31.546,31.5624,31.4641,31.4805,1998493.0
2018-10-12 12:30:00,38.43,38.46,38.25,38.43,2373072.0,31.4723,31.4969,31.3249,31.4723,2373072.0
2018-10-12 13:00:00,38.43,38.53,38.38,38.45,1796406.0,31.4723,31.5542,31.4314,31.4887,1796406.0
2018-10-12 13:30:00,38.44,38.52,38.34,38.44,1197707.0,31.4805,31.546,31.3986,31.4805,1197707.0
2018-10-12 14:00:00,38.45,38.57,38.31,38.56,2313948.0,31.4887,31.587,31.374,31.5788,2313948.0
2018-10-12 14:30:00,38.56,38.65,38.46,38.62,1445393.0,31.5788,31.6525,31.4969,31.6279,1445393.0
2018-10-12 15:00:00,38.62,38.75,38.55,38.71,2116313.0,31.6279,31.7344,31.5706,31.7016,2116313.0
2018-10-12 15:30:00,38.71,38.8,38.63,38.72,2905398.0,31.7016,31.7753,31.6361,31.7098,2905398.0
2018-10-15 09:30:00,38.42,38.53,38.36,38.37,1586985.0,31.4641,31.5542,31.415,31.4232,1586985.0
2018-10-15 10:00:00,38.36,38.39,38.27,38.37,1398701.0,31.415,31.4395,31.3413,31.4232,1398701.0
2018-10-15 10:30:00,38.36,38.43,38.33,38.38,2269278.0,31.415,31.4723,31.3904,31.4314,2269278.0
2018-10-15 11:00:00,38.39,38.54,38.36,38.54,986782.0,31.4395,31.5624,31.415,31.5624,986782.0
2018-10-15 11:30:00,38.54,38.55,38.38,38.38,776796.0,31.5624,31.5706,31.4314,31.4314,776796.0
2018-10-15 12:00:00,38.38,38.43,38.33,38.4,1079851.0,31.4314,31.4723,31.3904,31.4477,1079851.0
2018-10-15 12:30:00,38.41,38.47,38.38,38.43,627207.0,31.4559,31.5051,31.4314,31.4723,627207.0
2018-10-15 13:00:00,38.43,38.53,38.41,38.47,645029.0,31.4723,31.5542,31.4559,31.5051,645029.0
2018-10-15 13:30:00,38.47,38.59,38.45,38.55,837358.0,31.5051,31.6033,31.4887,31.5706,837358.0
2018-10-15 14:00:00,38.55,38.55,38.43,38.44,736504.0,31.5706,31.5706,31.4723,31.4805,736504.0
2018-10-15 14:30:00,38.43,38.61,38.42,38.57,1191171.0,31.4723,31.6197,31.4641,31.587,1191171.0
2018-10-15 15:00:00,38.58,38.59,38.44,38.45,1373134.0,31.5951,31.6033,31.4805,31.4887,1373134.0
2018-10-15 15:30:00,38.45,38.47,38.32,38.33,1882648.0,31.4887,31.5051,31.3822,31.3904,1882648.0
2018-10-16 09:30:00,38.74,38.86,38.74,38.86,2164428.0,31.7262,31.8245,31.7262,31.8245,2164428.0
2018-10-16 10:00:00,38.85,38.95,38.85,38.87,1335036.0,31.8163,31.8982,31.8163,31.8326,1335036.0
2018-10-16 10:30:00,38.87,39.07,38.86,39.06,2383148.0,31.8326,31.9964,31.8245,31.9882,2383148.0
2018-10-16 11:00:00,39.06,39.14,39.01,39.13,979243.0,31.9882,32.0538,31.9473,32.0456,979243.0
2018-10-16 11:30:00,39.12,39.16,39.08,39.13,1330206.0,32.0374,32.0701,32.0046,32.0456,1330206.0
2018-10-16 12:00:00,39.13,39.17,39.07,39.1,477539.0,32.0456,32.0783,31.9964,32.021,477539.0
2018-10-16 12:30:00,39.11,39.18,39.07,39.18,791952.0,32.0292,32.0865,31.9964,32.0865,791952.0
2018-10-16 13:00:00,39.18,39.23,39.17,39.21,781861.0,32.0865,32.1275,32.0783,32.1111,781861.0
2018-10-16 13:30:00,39.22,39.26,39.17,39.19,725556.0,32.1193,32.152,32.0783,32.0947,725556.0
2018-10-16 14:00:00,39.19,39.22,39.17,39.21,624316.0,32.0947,32.1193,32.0783,32.1111,624316.0
2018-10-16 14:30:00,39.21,39.23,39.11,39.13,910287.0,32.1111,32.1275,32.0292,32.0456,910287.0
2018-10-16 15:00:00,39.13,39.17,39.11,39.16,1428728.0,32.0456,32.0783,32.0292,32.0701,1428728.0
2018-10-16 15:30:00,39.16,39.29,39.15,39.25,2083429.0,32.0701,32.1766,32.0619,32.1438,2083429.0
2018-10-17 09:30:00,38.91,38.95,38.71,38.75,1449347.0,31.8654,31.8982,31.7016,31.7344,1449347.0
2018-10-17 10:00:00,38.75,38.81,38.68,38.73,1280114.0,31.7344,31.7835,31.677,31.718,1280114.0
2018-10-17 10:30:00,38.73,38.75,38.54,38.66,1544796.0,31.718,31.7344,31.5624,31.6607,1544796.0
2018-10-17 11:00:00,38.65,38.84,38.6,38.84,701503.0,31.6525,31.8081,31.6115,31.8081,701503.0
2018-10-17 11:30:00,38.84,38.9,38.76,38.89,777820.0,31.8081,31.8572,31.7426,31.849,777820.0
2018-10-17 12:00:00,38.89,38.96,38.86,38.88,702586.0,31.849,31.9063,31.8245,31.8408,702586.0
2018-10-17 12:30:00,38.89,38.93,38.81,38.89,523216.0,31.849,31.8818,31.7835,31.849,523216.0
2018-10-17 13:00:00,38.89,38.93,38.83,38.84,657558.0,31.849,31.8818,31.7999,31.8081,657558.0
2018-10-17 13:30:00,38.84,38.88,38.81,38.87,618457.0,31.8081,31.8408,31.7835,31.8326,618457.0
2018-10-17 14:00:00,38.86,38.92,38.66,38.71,1450843.0,31.8245,31.8736,31.6607,31.7016,1450843.0
2018-10-17 14:30:00,38.7,38.81,38.68,38.76,828531.0,31.6934,31.7835,31.677,31.7426,828531.0
2018-10-17 15:00:00,38.76,38.78,38.67,38.71,1234700.0,31.7426,31.7589,31.6689,31.7016,1234700.0
2018-10-17 15:30:00,38.7,38.73,38.63,38.72,1757074.0,31.6934,31.718,31.6361,31.7098,1757074.0
2018-10-18 09:30:00,38.35,38.38,38.14,38.16,1160586.0,31.4068,31.4314,31.2348,31.2512,1160586.0
2018-10-18 10:00:00,38.15,38.24,38.1,38.22,1279965.0,31.243,31.3167,31.202,31.3003,1279965.0
2018-10-18 10:30:00,38.22,38.32,38.21,38.29,1092031.0,31.3003,31.3822,31.2921,31.3576,1092031.0
2018-10-18 11:00:00,38.3,38.32,38.04,38.06,820728.0,31.3658,31.3822,31.1529,31.1693,820728.0
2018-10-18 11:30:00,38.05,38.07,37.82,37.86,1297676.0,31.1611,31.1775,30.9727,31.0055,1297676.0
2018-10-18 12:00:00,37.85,37.98,37.83,37.94,1098699.0,30.9973,31.1038,30.9809,31.071,1098699.0
2018-10-18 12:30:00,37.93,37.99,37.89,37.89,726635.0,31.0628,31.112,31.0301,31.0301,726635.0
2018-10-18 13:00:00,37.9,37.92,37.69,37.73,773407.0,31.0383,31.0546,30.8663,30.899,773407.0
2018-10-18 13:30:00,37.73,37.77,37.61,37.68,2521871.0,30.899,30.9318,30.8008,30.8581,2521871.0
2018-10-18 14:00:00,37.67,37.82,37.67,37.76,1454422.0,30.8499,30.9727,30.8499,30.9236,1454422.0
2018-10-18 14:30:00,37.76,37.85,37.7,37.78,945388.0,30.9236,30.9973,30.8745,30.94,945388.0
2018-10-18 15:00:00,37.78,37.81,37.7,37.77,1208427.0,30.94,30.9646,30.8745,30.9318,1208427.0
2018-10-18 15:30:00,37.77,37.82,37.69,37.75,1967776.0,30.9318,30.9727,30.8663,30.9154,1967776.0
2018-10-19 09:30:00,38.32,38.49,38.21,38.39,1164534.0,31.3822,31.5214,31.2921,31.4395,1164534.0
2018-10-19 10:00:00,38.39,38.49,38.33,38.35,1094514.0,31.4395,31.5214,31.3904,31.4068,1094514.0
2018-10-19 10:30:00,38.35,38.4,38.28,38.34,1030274.0,31.4068,31.4477,31.3495,31.3986,1030274.0
2018-10-19 11:00:00,38.35,38.38,38.17,38.17,736120.0,31.4068,31.4314,31.2594,31.2594,736120.0
2018-10-19 11:30:00,38.18,38.25,38.11,38.23,1017329.0,31.2676,31.3249,31.2102,31.3085,1017329.0
2018-10-19 12:00:00,38.24,38.26,38.02,38.03,868348.0,31.3167,31.3331,31.1365,31.1447,868348.0
2018-10-19 12:30:00,38.03,38.16,37.97,38.13,993944.0,31.1447,31.2512,31.0956,31.2266,993944.0
2018-10-19 13:00:00,38.12,38.19,38.03,38.18,1046706.0,31.2184,31.2758,31.1447,31.2676,1046706.0
2018-10-19 13:30:00,38.18,38.2,38.08,38.09,1063130.0,31.2676,31.2839,31.1857,31.1939,1063130.0
2018-10-19 14:00:00,38.08,38.09,37.96,38.04,1171958.0,31.1857,31.1939,31.0874,31.1529,1171958.0
2018-10-19 14:30:00,38.04,38.1,38.01,38.04,865793.0,31.1529,31.202,31.1283,31.1529,865793.0
2018-10-19 15:00:00,38.04,38.13,37.98,38.13,1179816.0,31.1529,31.2266,31.1038,31.2266,1179816.0
2018-10-19 15:30:00,38.12,38.16,38.04,38.06,2268378.0,31.2184,31.2512,31.1529,31.1693,2268378.0
2018-10-22 09:30:00,38.65,38.81,38.5,38.53,2204050.0,31.6525,31.7835,31.5296,31.5542,2204050.0
2018-10-22 10:00:00,38.54,38.56,38.44,38.48,1037755.0,31.5624,31.5788,31.4805,31.5133,1037755.0
2018-10-22 10:30:00,38.47,38.72,38.43,38.66,1163274.0,31.5051,31.7098,31.4723,31.6607,1163274.0
2018-10-22 11:00:00,38.66,38.67,38.51,38.51,1021276.0,31.6607,31.6689,31.5378,31.5378,1021276.0
2018-10-22 11:30:00,38.51,38.54,38.42,38.46,901428.0,31.5378,31.5624,31.4641,31.4969,901428.0
2018-10-22 12:00:00,38.47,38.52,38.36,38.4,849179.0,31.5051,31.546,31.415,31.4477,849179.0
2018-10-22 12:30:00,38.4,38.48,38.39,38.45,867995.0,31.4477,31.5133,31.4395,31.4887,867995.0
2018-10-22 13:00:00,38.44,38.53,38.43,38.47,1172279.0,31.4805,31.5542,31.4723,31.5051,1172279.0
2018-10-22 13:30:00,38.47,38.53,38.44,38.44,655478.0,31.5051,31.5542,31.4805,31.4805,655478.0
2018-10-22 14:00:00,38.45,38.49,38.42,38.44,622547.0,31.4887,31.5214,31.4641,31.4805,622547.0
2018-10-22 14:30:00,38.43,38.51,38.42,38.48,650651.0,31.4723,31.5378,31.4641,31.5133,650651.0
2018-10-22 15:00:00,38.48,38.56,38.46,38.54,903250.0,31.5133,31.5788,31.4969,31.5624,903250.0
2018-10-22 15:30:00,38.53,38.59,38.48,38.48,1777101.0,31.5542,31.6033,31.5133,31.5133,1777101.0
2018-10-23 09:30:00,37.63,37.77,37.58,37.69,1785884.0,30.8171,30.9318,30.7762,30.8663,1785884.0
2018-10-23 10:00:00,37.69,37.71,37.45,37.57,2173137.0,30.8663,30.8827,30.6697,30.768,2173137.0
2018-10-23 10:30:00,37.58,37.69,37.5,37.66,1310279.0,30.7762,30.8663,30.7107,30.8417,1310279.0
2018-10-23 11:00:00,37.65,37.81,37.62,37.78,1726429.0,30.8335,30.9646,30.809,30.94,1726429.0
2018-10-23 11:30:00,37.78,37.82,37.64,37.64,736034.0,30.94,30.9727,30.8253,30.8253,736034.0
2018-10-23 12:00:00,37.64,37.86,37.64,37.84,1001076.0,30.8253,31.0055,30.8253,30.9891,1001076.0
2018-10-23 12:30:00,37.84,37.99,37.83,37.9,902155.0,30.9891,31.112,30.9809,31.0383,902155.0
2018-10-23 13:00:00,37.89,38.07,37.89,38.01,1067348.0,31.0301,31.1775,31.0301,31.1283,1067348.0
2018-10-23 13:30:00,38.01,38.06,37.92,37.93,1182543.0,31.1283,31.1693,31.0546,31.0628,1182543.0
2018-10-23 14:00:00,37.94,38.15,37.92,38.12,1064977.0,31.071,31.243,31.0546,31.2184,1064977.0
2018-10-23 14:30:00,38.12,38.28,38.11,38.25,919804.0,31.2184,31.3495,31.2102,31.3249,919804.0
2018-10-23 15:00:00,38.24,38.33,38.23,38.25,1486819.0,31.3167,31.3904,31.3085,31.3249,1486819.0
2018-10-23 15:30:00,38.26,38.28,38.11,38.12,1863891.0,31.3331,31.3495,31.2102,31.2184,1863891.0
2018-10-24 09:30:00,37.91,38.01,37.83,37.85,1314359.0,31.0464,31.1283,30.9809,30.9973,1314359.0
2018-10-24 10:00:00,37.84,37.85,37.68,37.71,1452099.0,30.9891,30.9973,30.8581,30.8827,1452099.0
2018-10-24 10:30:00,37.71,37.77,37.62,37.65,1061904.0,30.8827,30.9318,30.809,30.8335,1061904.0
2018-10-24 11:00:00,37.65,37.66,37.44,37.45,2247191.0,30.8335,30.8417,30.6615,30.6697,2247191.0
2018-10-24 11:30:00,37.44,37.7,37.43,37.66,1777794.0,30.6615,30.8745,30.6534,30.8417,1777794.0
2018-10-24 12:00:00,37.67,37.73,37.59,37.62,1037004.0,30.8499,30.899,30.7844,30.809,1037004.0
2018-10-24 12:30:00,37.62,37.63,37.5,37.59,963137.0,30.809,30.8171,30.7107,30.7844,963137.0
2018-10-24 13:00:00,37.59,37.59,37.41,37.46,1208918.0,30.7844,30.7844,30.637,30.6779,1208918.0
2018-10-24 13:30:00,37.46,37.55,37.4,37.47,1659514.0,30.6779,30.7516,30.6288,30.6861,1659514.0
2018-10-24 14:00:00,37.46,37.55,37.37,37.53,2304724.0,30.6779,30.7516,30.6042,30.7352,2304724.0
2018-10-24 14:30:00,37.54,37.58,37.44,37.48,1358423.0,30.7434,30.7762,30.6615,30.6943,1358423.0
2018-10-24 15:00:00,37.48,37.48,37.25,37.27,2712435.0,30.6943,30.6943,30.5059,30.5223,2712435.0
2018-10-24 15:30:00,37.27,37.33,36.99,37.01,4513972.0,30.5223,30.5715,30.293,30.3094,4513972.0
2018-10-25 09:30:00,37.41,37.56,37.32,37.51,2676752.0,30.637,30.7598,30.5633,30.7189,2676752.0
2018-10-25 10:00:00,37.52,37.65,37.52,37.64,1464064.0,30.7271,30.8335,30.7271,30.8253,1464064.0
2018-10-25 10:30:00,37.64,37.76,37.63,37.67,1297353.0,30.8253,30.9236,30.8171,30.8499,1297353.0
2018-10-25 11:00:00,37.66,37.83,37.6,37.82,1165017.0,30.8417,30.9809,30.7926,30.9727,1165017.0
2018-10-25 11:30:00,37.82,37.84,37.71,37.77,821612.0,30.9727,30.9891,30.8827,30.9318,821612.0
2018-10-25 12:00:00,37.77,37.82,37.72,37.76,968612.0,30.9318,30.9727,30.8908,30.9236,968612.0
2018-10-25 12:30:00,37.75,37.86,37.74,37.84,974110.0,30.9154,31.0055,30.9072,30.9891,974110.0
2018-10-25 13:00:00,37.84,37.86,37.75,37.83,892980.0,30.9891,31.0055,30.9154,30.9809,892980.0
2018-10-25 13:30:00,37.83,37.91,37.8,37.82,811762.0,30.9809,31.0464,30.9564,30.9727,811762.0
2018-10-25 14:00:00,37.83,37.92,37.8,37.91,1085851.0,30.9809,31.0546,30.9564,31.0464,1085851.0
2018-10-25 14:30:00,37.9,37.95,37.86,37.87,1432439.0,31.0383,31.0792,31.0055,31.0137,1432439.0
2018-10-25 15:00:00,37.87,37.9,37.79,37.81,1383395.0,31.0137,31.0383,30.9482,30.9646,1383395.0
2018-10-25 15:30:00,37.82,37.84,37.61,37.69,3087066.0,30.9727,30.9891,30.8008,30.8663,3087066.0
2018-10-26 09:30:00,37.04,37.26,36.97,37.19,2612943.0,30.334,30.5141,30.2766,30.4568,2612943.0
2018-10-26 10:00:00,37.18,37.18,36.92,37.03,2828763.0,30.4486,30.4486,30.2357,30.3258,2828763.0
2018-10-26 10:30:00,37.03,37.05,36.88,36.9,2546219.0,30.3258,30.3422,30.2029,30.2193,2546219.0
2018-10-26 11:00:00,36.89,37.25,36.88,37.21,2478776.0,30.2111,30.5059,30.2029,30.4732,2478776.0
2018-10-26 11:30:00,37.22,37.4,37.22,37.35,1591640.0,30.4814,30.6288,30.4814,30.5878,1591640.0
2018-10-26 12:00:00,37.35,37.54,37.35,37.48,1335505.0,30.5878,30.7434,30.5878,30.6943,1335505.0
2018-10-26 12:30:00,37.48,37.65,37.46,37.53,1512294.0,30.6943,30.8335,30.6779,30.7352,1512294.0
2018-10-26 13:00:00,37.52,37.65,37.48,37.48,1472232.0,30.7271,30.8335,30.6943,30.6943,1472232.0
2018-10-26 13:30:00,37.48,37.56,37.36,37.52,926526.0,30.6943,30.7598,30.596,30.7271,926526.0
2018-10-26 14:00:00,37.51,37.54,37.34,37.47,1665512.0,30.7189,30.7434,30.5796,30.6861,1665512.0
2018-10-26 14:30:00,37.47,37.57,37.29,37.31,1649951.0,30.6861,30.768,30.5387,30.5551,1649951.0
2018-10-26 15:00:00,37.32,37.48,37.23,37.44,2969022.0,30.5633,30.6943,30.4896,30.6615,2969022.0
2018-10-26 15:30:00,37.44,37.57,37.33,37.4,3645696.0,30.6615,30.768,30.5715,30.6288,3645696.0
2018-10-29 09:30:00,37.68,37.77,37.46,37.54,1471146.0,30.8581,30.9318,30.6779,30.7434,1471146.0
2018-10-29 10:00:00,37.54,37.67,37.54,37.63,795862.0,30.7434,30.8499,30.7434,30.8171,795862.0
2018-10-29 10:30:00,37.64,37.65,37.47,37.55,1028667.0,30.8253,30.8335,30.6861,30.7516,1028667.0
2018-10-29 11:00:00,37.55,37.58,37.34,37.39,1075351.0,30.7516,30.7762,30.5796,30.6206,1075351.0
2018-10-29 11:30:00,37.4,37.49,37.3,37.31,1019585.0,30.6288,30.7025,30.5469,30.5551,1019585.0
2018-10-29 12:00:00,37.31,37.33,37.09,37.14,1441470.0,30.5551,30.5715,30.3749,30.4159,1441470.0
2018-10-29 12:30:00,37.13,37.22,37.05,37.09,1788410.0,30.4077,30.4814,30.3422,30.3749,1788410.0
2018-10-29 13:00:00,37.08,37.25,37.08,37.16,918534.0,30.3667,30.5059,30.3667,30.4322,918534.0
2018-10-29 13:30:00,37.17,37.32,37.16,37.23,1103827.0,30.4404,30.5633,30.4322,30.4896,1103827.0
2018-10-29 14:00:00,37.23,37.25,36.97,36.97,2388035.0,30.4896,30.5059,30.2766,30.2766,2388035.0
2018-10-29 14:30:00,36.97,36.98,36.8,36.83,2256943.0,30.2766,30.2848,30.1374,30.162,2256943.0
2018-10-29 15:00:00,36.83,36.83,36.59,36.62,3359608.0,30.162,30.162,29.9654,29.99,3359608.0
2018-10-29 15:30:00,36.63,36.79,36.35,36.73,6912123.0,29.9982,30.1292,29.7689,30.0801,6912123.0
2018-10-30 09:30:00,36.94,37.24,36.86,37.21,2412654.0,30.2521,30.4978,30.1865,30.4732,2412654.0
2018-10-30 10:00:00,37.21,37.23,37.07,37.08,2244681.0,30.4732,30.4896,30.3585,30.3667,2244681.0
2018-10-30 10:30:00,37.08,37.13,36.91,37.03,2292782.0,30.3667,30.4077,30.2275,30.3258,2292782.0
2018-10-30 11:00:00,37.04,37.15,36.98,37.12,1772311.0,30.334,30.424,30.2848,30.3995,1772311.0
2018-10-30 11:30:00,37.14,37.27,37.12,37.13,1194696.0,30.4159,30.5223,30.3995,30.4077,1194696.0
2018-10-30 12:00:00,37.14,37.24,37.13,37.2,2013558.0,30.4159,30.4978,30.4077,30.465,2013558.0
2018-10-30 12:30:00,37.2,37.24,37.08,37.09,814418.0,30.465,30.4978,30.3667,30.3749,814418.0
2018-10-30 13:00:00,37.08,37.14,37.0,37.01,1170419.0,30.3667,30.4159,30.3012,30.3094,1170419.0
2018-10-30 13:30:00,37.01,37.15,36.96,37.13,1057464.0,30.3094,30.424,30.2684,30.4077,1057464.0
2018-10-30 14:00:00,37.14,37.16,37.03,37.1,1558758.0,30.4159,30.4322,30.3258,30.3831,1558758.0
2018-10-30 14:30:00,37.1,37.28,37.06,37.26,1620976.0,30.3831,30.5305,30.3503,30.5141,1620976.0
2018-10-30 15:00:00,37.26,37.35,37.17,37.33,1483576.0,30.5141,30.5878,30.4404,30.5715,1483576.0
2018-10-30 15:30:00,37.33,37.43,37.28,37.42,2994708.0,30.5715,30.6534,30.5305,30.6452,2994708.0
2018-10-31 09:30:00,37.9,37.92,37.75,37.87,3849078.0,31.0383,31.0546,30.9154,31.0137,3849078.0
2018-10-31 10:00:00,37.88,37.9,37.73,37.77,1594544.0,31.0219,31.0383,30.899,30.9318,1594544.0
2018-10-31 10:30:00,37.77,37.85,37.71,37.74,2041132.0,30.9318,30.9973,30.8827,30.9072,2041132.0
2018-10-31 11:00:00,37.75,37.86,37.68,37.84,1490014.0,30.9154,31.0055,30.8581,30.9891,1490014.0
2018-10-31 11:30:00,37.84,37.87,37.73,37.82,1472995.0,30.9891,31.0137,30.899,30.9727,1472995.0
2018-10-31 12:00:00,37.83,37.85,37.66,37.73,1510493.0,30.9809,30.9973,30.8417,30.899,1510493.0
2018-10-31 12:30:00,37.73,37.82,37.71,37.79,1315701.0,30.899,30.9727,30.8827,30.9482,1315701.0
2018-10-31 13:00:00,37.79,37.87,37.75,37.83,721884.0,30.9482,31.0137,30.9154,30.9809,721884.0
2018-10-31 13:30:00,37.83,37.89,37.76,37.86,1386493.0,30.9809,31.0301,30.9236,31.0055,1386493.0
2018-10-31 14:00:00,37.86,37.98,37.82,37.97,1264863.0,31.0055,31.1038,30.9727,31.0956,1264863.0
2018-10-31 14:30:00,37.96,37.98,37.89,37.96,1639369.0,31.0874,31.1038,31.0301,31.0874,1639369.0
2018-10-31 15:00:00,37.95,38.02,37.9,37.95,1170717.0,31.0792,31.1365,31.0383,31.0792,1170717.0
2018-10-31 15:30:00,37.95,37.96,37.82,37.84,2810484.0,31.0792,31.0874,30.9727,30.9891,2810484.0
2018-11-01 09:30:00,38.46,38.52,38.26,38.32,1862945.0,31.4969,31.546,31.3331,31.3822,1862945.0
2018-11-01 10:00:00,38.31,38.62,38.28,38.61,2577186.0,31.374,31.6279,31.3495,31.6197,2577186.0
2018-11-01 10:30:00,38.61,38.85,38.6,38.85,1430397.0,31.6197,31.8163,31.6115,31.8163,1430397.0
2018-11-01 11:00:00,38.85,39.02,38.77,38.98,2994006.0,31.8163,31.9555,31.7507,31.9227,2994006.0
2018-11-01 11:30:00,38.98,39.01,38.92,38.95,1151681.0,31.9227,31.9473,31.8736,31.8982,1151681.0
2018-11-01 12:00:00,38.94,39.01,38.9,38.95,1364091.0,31.89,31.9473,31.8572,31.8982,1364091.0
2018-11-01 12:30:00,38.95,39.23,38.94,39.23,1392581.0,31.8982,32.1275,31.89,32.1275,1392581.0
2018-11-01 13:00:00,39.22,39.24,39.05,39.23,913817.0,32.1193,32.1357,31.9801,32.1275,913817.0
2018-11-01 13:30:00,39.23,39.24,39.1,39.13,888843.0,32.1275,32.1357,32.021,32.0456,888843.0
2018-11-01 14:00:00,39.13,39.19,39.07,39.18,994518.0,32.0456,32.0947,31.9964,32.0865,994518.0
2018-11-01 14:30:00,39.18,39.19,39.11,39.16,2104461.0,32.0865,32.0947,32.0292,32.0701,2104461.0
2018-11-01 15:00:00,39.16,39.22,39.11,39.22,1056865.0,32.0701,32.1193,32.0292,32.1193,1056865.0
2018-11-01 15:30:00,39.21,39.25,39.18,39.23,2649097.0,32.1111,32.1438,32.0865,32.1275,2649097.0
2018-11-02 09:30:00,39.76,39.88,39.57,39.71,3576774.0,32.5615,32.6598,32.4059,32.5206,3576774.0
2018-11-02 10:00:00,39.72,39.74,39.54,39.54,3147781.0,32.5288,32.5451,32.3813,32.3813,3147781.0
2018-11-02 10:30:00,39.55,39.58,39.35,39.53,2498977.0,32.3895,32.4141,32.2257,32.3731,2498977.0
2018-11-02 11:00:00,39.55,39.55,39.33,39.4,1811172.0,32.3895,32.3895,32.2094,32.2667,1811172.0
2018-11-02 11:30:00,39.4,39.43,39.31,39.42,1429390.0,32.2667,32.2913,32.193,32.2831,1429390.0
2018-11-02 12:00:00,39.42,39.44,39.27,39.3,1171893.0,32.2831,32.2994,32.1602,32.1848,1171893.0
2018-11-02 12:30:00,39.3,39.32,38.94,39.05,1181918.0,32.1848,32.2012,31.89,31.9801,1181918.0
2018-11-02 13:00:00,39.05,39.18,38.94,39.15,1489551.0,31.9801,32.0865,31.89,32.0619,1489551.0
2018-11-02 13:30:00,39.14,39.24,39.09,39.18,1321810.0,32.0538,32.1357,32.0128,32.0865,1321810.0
2018-11-02 14:00:00,39.18,39.47,39.06,39.43,1560389.0,32.0865,32.324,31.9882,32.2913,1560389.0
2018-11-02 14:30:00,39.44,39.46,39.28,39.37,2592554.0,32.2994,32.3158,32.1684,32.2421,2592554.0
2018-11-02 15:00:00,39.37,39.45,39.26,39.38,1611416.0,32.2421,32.3076,32.152,32.2503,1611416.0
2018-11-02 15:30:00,39.39,39.46,39.33,39.36,2071612.0,32.2585,32.3158,32.2094,32.2339,2071612.0
2018-11-05 09:30:00,39.36,39.53,39.36,39.47,1866045.0,32.2339,32.3731,32.2339,32.324,1866045.0
2018-11-05 10:00:00,39.47,39.47,39.35,39.45,996542.0,32.324,32.324,32.2257,32.3076,996542.0
2018-11-05 10:30:00,39.44,39.53,39.4,39.52,848814.0,32.2994,32.3731,32.2667,32.365,848814.0
2018-11-05 11:00:00,39.52,39.57,39.37,39.38,1151412.0,32.365,32.4059,32.2421,32.2503,1151412.0
2018-11-05 11:30:00,39.39,39.4,39.3,39.37,957985.0,32.2585,32.2667,32.1848,32.2421,957985.0
2018-11-05 12:00:00,39.38,39.39,39.29,39.36,785975.0,32.2503,32.2585,32.1766,32.2339,785975.0
2018-11-05 12:30:00,39.36,39.37,39.32,39.37,524519.0,32.2339,32.2421,32.2012,32.2421,524519.0
2018-11-05 13:00:00,39.37,39.42,39.36,39.39,660631.0,32.2421,32.2831,32.2339,32.2585,660631.0
2018-11-05 13:30:00,39.4,39.48,39.38,39.45,707855.0,32.2667,32.3322,32.2503,32.3076,707855.0
2018-11-05 14:00:00,39.46,39.52,39.43,39.52,754126.0,32.3158,32.365,32.2913,32.365,754126.0
2018-11-05 14:30:00,39.51,39.57,39.47,39.54,659702.0,32.3568,32.4059,32.324,32.3813,659702.0
2018-11-05 15:00:00,39.54,39.56,39.44,39.49,1047308.0,32.3813,32.3977,32.2994,32.3404,1047308.0
2018-11-05 15:30:00,39.5,39.56,39.47,39.53,1639869.0,32.3486,32.3977,32.324,32.3731,1639869.0
2018-11-06 09:30:00,39.27,39.47,39.25,39.45,1001594.0,32.1602,32.324,32.1438,32.3076,1001594.0
2018-11-06 10:00:00,39.45,39.46,39.39,39.41,547388.0,32.3076,32.3158,32.2585,32.2749,547388.0
2018-11-06 10:30:00,39.4,39.42,39.32,39.39,1014338.0,32.2667,32.2831,32.2012,32.2585,1014338.0
2018-11-06 11:00:00,39.39,39.41,39.32,39.32,837210.0,32.2585,32.2749,32.2012,32.2012,837210.0
2018-11-06 11:30:00,39.32,39.35,39.28,39.34,574415.0,32.2012,32.2257,32.1684,32.2175,574415.0
2018-11-06 12:00:00,39.34,39.39,39.33,39.37,683604.0,32.2175,32.2585,32.2094,32.2421,683604.0
2018-11-06 12:30:00,39.37,39.42,39.34,39.35,950597.0,32.2421,32.2831,32.2175,32.2257,950597.0
2018-11-06 13:00:00,39.35,39.38,39.3,39.31,796093.0,32.2257,32.2503,32.1848,32.193,796093.0
2018-11-06 13:30:00,39.31,39.35,39.3,39.34,1143023.0,32.193,32.2257,32.1848,32.2175,1143023.0
2018-11-06 14:00:00,39.34,39.34,39.21,39.23,864894.0,32.2175,32.2175,32.1111,32.1275,864894.0
2018-11-06 14:30:00,39.23,39.25,39.19,39.24,1029288.0,32.1275,32.1438,32.0947,32.1357,1029288.0
2018-11-06 15:00:00,39.24,39.31,39.2,39.3,934868.0,32.1357,32.193,32.1029,32.1848,934868.0
2018-11-06 15:30:00,39.3,39.39,39.26,39.38,1633161.0,32.1848,32.2585,32.152,32.2503,1633161.0
2018-11-07 09:30:00,39.91,39.96,39.71,39.71,1690222.0,32.6844,32.7253,32.5206,32.5206,1690222.0
2018-11-07 10:00:00,39.71,39.81,39.68,39.8,947978.0,32.5206,32.6025,32.496,32.5943,947978.0
2018-11-07 10:30:00,39.8,39.9,39.79,39.85,1134893.0,32.5943,32.6762,32.5861,32.6352,1134893.0
2018-11-07 11:00:00,39.84,39.88,39.8,39.85,1130679.0,32.627,32.6598,32.5943,32.6352,1130679.0
2018-11-07 11:30:00,39.85,39.94,39.82,39.94,584285.0,32.6352,32.7089,32.6106,32.7089,584285.0
2018-11-07 12:00:00,39.94,39.96,39.86,39.89,795462.0,32.7089,32.7253,32.6434,32.668,795462.0
2018-11-07 12:30:00,39.89,39.98,39.88,39.97,760260.0,32.668,32.7417,32.6598,32.7335,760260.0
2018-11-07 13:00:00,39.98,40.01,39.96,40.0,814717.0,32.7417,32.7662,32.7253,32.7581,814717.0
2018-11-07 13:30:00,40.0,40.01,39.92,39.95,782549.0,32.7581,32.7662,32.6925,32.7171,782549.0
2018-11-07 14:00:00,39.95,40.04,39.94,40.01,1092646.0,32.7171,32.7908,32.7089,32.7662,1092646.0
2018-11-07 14:30:00,40.01,40.07,40.0,40.07,880247.0,32.7662,32.8154,32.7581,32.8154,880247.0
2018-11-07 15:00:00,40.06,40.11,40.06,40.09,962955.0,32.8072,32.8481,32.8072,32.8318,962955.0
2018-11-07 15:30:00,40.09,40.14,40.04,40.1,1507988.0,32.8318,32.8727,32.7908,32.84,1507988.0
2018-11-08 09:30:00,39.58,39.73,39.51,39.63,1434090.0,32.4141,32.5369,32.3568,32.455,1434090.0
2018-11-08 10:00:00,39.63,39.63,39.44,39.47,600546.0,32.455,32.455,32.2994,32.324,600546.0
2018-11-08 10:30:00,39.47,39.52,39.42,39.5,644432.0,32.324,32.365,32.2831,32.3486,644432.0
2018-11-08 11:00:00,39.5,39.51,39.39,39.41,633986.0,32.3486,32.3568,32.2585,32.2749,633986.0
2018-11-08 11:30:00,39.42,39.5,39.35,39.36,850410.0,32.2831,32.3486,32.2257,32.2339,850410.0
2018-11-08 12:00:00,39.37,39.38,39.29,39.29,984054.0,32.2421,32.2503,32.1766,32.1766,984054.0
2018-11-08 12:30:00,39.29,39.31,39.22,39.25,827147.0,32.1766,32.193,32.1193,32.1438,827147.0
2018-11-08 13:00:00,39.25,39.31,39.24,39.27,548869.0,32.1438,32.193,32.1357,32.1602,548869.0
2018-11-08 13:30:00,39.26,39.35,39.24,39.34,1208503.0,32.152,32.2257,32.1357,32.2175,1208503.0
2018-11-08 14:00:00,39.35,39.38,39.14,39.15,924835.0,32.2257,32.2503,32.0538,32.0619,924835.0
2018-11-08 14:30:00,39.15,39.15,39.01,39.01,1305588.0,32.0619,32.0619,31.9473,31.9473,1305588.0
2018-11-08 15:00:00,39.01,39.14,38.99,39.09,1187617.0,31.9473,32.0538,31.9309,32.0128,1187617.0
2018-11-08 15:30:00,39.09,39.15,39.02,39.13,2534771.0,32.0128,32.0619,31.9555,32.0456,2534771.0
2018-11-09 09:30:00,38.59,38.6,38.44,38.52,1949787.0,31.6033,31.6115,31.4805,31.546,1949787.0
2018-11-09 10:00:00,38.52,38.57,38.39,38.45,1117232.0,31.546,31.587,31.4395,31.4887,1117232.0
2018-11-09 10:30:00,38.46,38.53,38.43,38.48,1156715.0,31.4969,31.5542,31.4723,31.5133,1156715.0
2018-11-09 11:00:00,38.48,38.53,38.36,38.4,971722.0,31.5133,31.5542,31.415,31.4477,971722.0
2018-11-09 11:30:00,38.41,38.45,38.27,38.29,1308425.0,31.4559,31.4887,31.3413,31.3576,1308425.0
2018-11-09 12:00:00,38.29,38.31,38.24,38.25,928801.0,31.3576,31.374,31.3167,31.3249,928801.0
2018-11-09 12:30:00,38.24,38.35,38.24,38.29,699445.0,31.3167,31.4068,31.3167,31.3576,699445.0
2018-11-09 13:00:00,38.3,38.33,38.21,38.23,551833.0,31.3658,31.3904,31.2921,31.3085,551833.0
2018-11-09 13:30:00,38.23,38.27,38.2,38.23,685663.0,31.3085,31.3413,31.2839,31.3085,685663.0
2018-11-09 14:00:00,38.23,38.29,38.15,38.18,1169832.0,31.3085,31.3576,31.243,31.2676,1169832.0
2018-11-09 14:30:00,38.18,38.47,38.17,38.41,1623797.0,31.2676,31.5051,31.2594,31.4559,1623797.0
2018-11-09 15:00:00,38.42,38.53,38.38,38.49,999285.0,31.4641,31.5542,31.4314,31.5214,999285.0
2018-11-09 15:30:00,38.49,38.55,38.44,38.45,2250138.0,31.5214,31.5706,31.4805,31.4887,2250138.0
2018-11-12 09:30:00,38.29,38.38,38.14,38.14,999136.0,31.3576,31.4314,31.2348,31.2348,999136.0
2018-11-12 10:00:00,38.14,38.17,38.05,38.12,1384706.0,31.2348,31.2594,31.1611,31.2184,1384706.0
2018-11-12 10:30:00,38.13,38.13,37.92,37.94,1319741.0,31.2266,31.2266,31.0546,31.071,1319741.0
2018-11-12 11:00:00,37.95,37.99,37.84,37.86,1872284.0,31.0792,31.112,30.9891,31.0055,1872284.0
2018-11-12 11:30:00,37.86,38.04,37.86,38.02,1725216.0,31.0055,31.1529,31.0055,31.1365,1725216.0
2018-11-12 12:00:00,38.03,38.14,38.02,38.11,1501773.0,31.1447,31.2348,31.1365,31.2102,1501773.0
2018-11-12 12:30:00,38.1,38.15,38.05,38.1,1187523.0,31.202,31.243,31.1611,31.202,1187523.0
2018-11-12 13:00:00,38.11,38.12,38.02,38.08,609449.0,31.2102,31.2184,31.1365,31.1857,609449.0
2018-11-12 13:30:00,38.08,38.14,38.0,38.11,813161.0,31.1857,31.2348,31.1202,31.2102,813161.0
2018-11-12 14:00:00,38.11,38.18,38.07,38.08,709035.0,31.2102,31.2676,31.1775,31.1857,709035.0
2018-11-12 14:30:00,38.08,38.14,38.01,38.02,2084013.0,31.1857,31.2348,31.1283,31.1365,2084013.0
2018-11-12 15:00:00,38.02,38.07,37.97,38.01,1450896.0,31.1365,31.1775,31.0956,31.1283,1450896.0
2018-11-12 15:30:00,38.0,38.03,37.88,37.94,2576844.0,31.1202,31.1447,31.0219,31.071,2576844.0
2018-11-13 09:30:00,38.32,38.49,38.3,38.35,1428399.0,31.3822,31.5214,31.3658,31.4068,1428399.0
2018-11-13 10:00:00,38.35,38.37,38.17,38.18,1532848.0,31.4068,31.4232,31.2594,31.2676,1532848.0
2018-11-13 10:30:00,38.17,38.52,38.16,38.5,1093883.0,31.2594,31.546,31.2512,31.5296,1093883.0
2018-11-13 11:00:00,38.49,38.76,38.48,38.66,1898747.0,31.5214,31.7426,31.5133,31.6607,1898747.0
2018-11-13 11:30:00,38.66,38.75,38.62,38.71,1720912.0,31.6607,31.7344,31.6279,31.7016,1720912.0
2018-11-13 12:00:00,38.71,38.76,38.61,38.69,972733.0,31.7016,31.7426,31.6197,31.6852,972733.0
2018-11-13 12:30:00,38.69,38.7,38.52,38.55,697781.0,31.6852,31.6934,31.546,31.5706,697781.0
2018-11-13 13:00:00,38.55,38.61,38.47,38.5,528409.0,31.5706,31.6197,31.5051,31.5296,528409.0
2018-11-13 13:30:00,38.5,38.61,38.47,38.48,1544449.0,31.5296,31.6197,31.5051,31.5133,1544449.0
2018-11-13 14:00:00,38.48,38.5,38.33,38.41,1209376.0,31.5133,31.5296,31.3904,31.4559,1209376.0
2018-11-13 14:30:00,38.41,38.48,38.33,38.39,598880.0,31.4559,31.5133,31.3904,31.4395,598880.0
2018-11-13 15:00:00,38.39,38.48,38.32,38.36,1121527.0,31.4395,31.5133,31.3822,31.415,1121527.0
2018-11-13 15:30:00,38.35,38.44,38.3,38.39,1907109.0,31.4068,31.4805,31.3658,31.4395,1907109.0
2018-11-14 09:30:00,38.78,38.91,38.76,38.85,1749993.0,31.7589,31.8654,31.7426,31.8163,1749993.0
2018-11-14 10:00:00,38.85,38.87,38.57,38.67,1703752.0,31.8163,31.8326,31.587,31.6689,1703752.0
2018-11-14 10:30:00,38.66,38.74,38.55,38.59,1323080.0,31.6607,31.7262,31.5706,31.6033,1323080.0
2018-11-14 11:00:00,38.59,38.61,38.49,38.57,1128839.0,31.6033,31.6197,31.5214,31.587,1128839.0
2018-11-14 11:30:00,38.57,38.62,38.46,38.62,1406066.0,31.587,31.6279,31.4969,31.6279,1406066.0
2018-11-14 12:00:00,38.63,38.7,38.54,38.67,1194445.0,31.6361,31.6934,31.5624,31.6689,1194445.0
2018-11-14 12:30:00,38.66,38.68,38.52,38.54,1588257.0,31.6607,31.677,31.546,31.5624,1588257.0
2018-11-14 13:00:00,38.54,38.63,38.5,38.55,1584470.0,31.5624,31.6361,31.5296,31.5706,1584470.0
2018-11-14 13:30:00,38.55,38.57,38.4,38.5,1023821.0,31.5706,31.587,31.4477,31.5296,1023821.0
2018-11-14 14:00:00,38.49,38.59,38.34,38.48,1612409.0,31.5214,31.6033,31.3986,31.5133,1612409.0
2018-11-14 14:30:00,38.48,38.75,38.45,38.75,1519862.0,31.5133,31.7344,31.4887,31.7344,1519862.0
2018-11-14 15:00:00,38.74,38.87,38.71,38.8,1870589.0,31.7262,31.8326,31.7016,31.7753,1870589.0
2018-11-14 15:30:00,38.79,38.8,38.62,38.68,2575787.0,31.7671,31.7753,31.6279,31.677,2575787.0
2018-11-15 09:30:00,38.82,39.08,38.78,38.98,1964410.0,31.7917,32.0046,31.7589,31.9227,1964410.0
2018-11-15 10:00:00,38.98,39.07,38.94,39.0,1835385.0,31.9227,31.9964,31.89,31.9391,1835385.0
2018-11-15 10:30:00,39.0,39.0,38.8,38.9,1357462.0,31.9391,31.9391,31.7753,31.8572,1357462.0
2018-11-15 11:00:00,39.03,39.16,38.99,39.13,1397727.0,31.9637,32.0701,31.9309,32.0456,1397727.0
2018-11-15 11:30:00,39.14,39.31,39.12,39.29,2989791.0,32.0538,32.193,32.0374,32.1766,2989791.0
2018-11-15 12:00:00,39.29,39.34,39.2,39.29,1486599.0,32.1766,32.2175,32.1029,32.1766,1486599.0
2018-11-15 12:30:00,39.29,39.31,39.13,39.17,1249375.0,32.1766,32.193,32.0456,32.0783,1249375.0
2018-11-15 13:00:00,39.18,39.52,39.11,39.52,1878772.0,32.0865,32.365,32.0292,32.365,1878772.0
2018-11-15 13:30:00,39.53,39.61,39.39,39.52,1872837.0,32.3731,32.4387,32.2585,32.365,1872837.0
2018-11-15 14:00:00,39.52,39.62,39.45,39.61,929992.0,32.365,32.4469,32.3076,32.4387,929992.0
2018-11-15 14:30:00,39.61,39.67,39.51,39.53,1142400.0,32.4387,32.4878,32.3568,32.3731,1142400.0
2018-11-15 15:00:00,39.54,39.54,39.25,39.31,3452828.0,32.3813,32.3813,32.1438,32.193,3452828.0
2018-11-15 15:30:00,39.3,39.48,39.3,39.48,2280775.0,32.1848,32.3322,32.1848,32.3322,2280775.0
2018-11-16 09:30:00,39.16,39.27,39.06,39.26,1288088.0,32.0701,32.1602,31.9882,32.152,1288088.0
2018-11-16 10:00:00,39.26,39.37,39.22,39.36,838818.0,32.152,32.2421,32.1193,32.2339,838818.0
2018-11-16 10:30:00,39.36,39.45,39.26,39.27,1311543.0,32.2339,32.3076,32.152,32.1602,1311543.0
2018-11-16 11:00:00,39.27,39.31,39.22,39.27,1067753.0,32.1602,32.193,32.1193,32.1602,1067753.0
2018-11-16 11:30:00,39.27,39.32,39.21,39.29,1434648.0,32.1602,32.2012,32.1111,32.1766,1434648.0
2018-11-16 12:00:00,39.29,39.34,39.22,39.28,1091558.0,32.1766,32.2175,32.1193,32.1684,1091558.0
2018-11-16 12:30:00,39.29,39.73,39.24,39.64,2077404.0,32.1766,32.5369,32.1357,32.4632,2077404.0
2018-11-16 13:00:00,39.64,39.67,39.45,39.48,970790.0,32.4632,32.4878,32.3076,32.3322,970790.0
2018-11-16 13:30:00,39.49,39.5,39.4,39.46,744155.0,32.3404,32.3486,32.2667,32.3158,744155.0
2018-11-16 14:00:00,39.45,39.57,39.45,39.56,712485.0,32.3076,32.4059,32.3076,32.3977,712485.0
2018-11-16 14:30:00,39.56,39.62,39.53,39.61,691211.0,32.3977,32.4469,32.3731,32.4387,691211.0
2018-11-16 15:00:00,39.61,39.69,39.58,39.65,1236529.0,32.4387,32.5042,32.4141,32.4714,1236529.0
2018-11-16 15:30:00,39.65,39.69,39.56,39.58,3046888.0,32.4714,32.5042,32.3977,32.4141,3046888.0
2018-11-19 09:30:00,39.33,39.37,39.2,39.26,1015981.0,32.2094,32.2421,32.1029,32.152,1015981.0
2018-11-19 10:00:00,39.26,39.26,39.12,39.19,1065458.0,32.152,32.152,32.0374,32.0947,1065458.0
2018-11-19 10:30:00,39.19,39.34,39.13,39.34,1722691.0,32.0947,32.2175,32.0456,32.2175,1722691.0
2018-11-19 11:00:00,39.34,39.38,39.19,39.23,3225240.0,32.2175,32.2503,32.0947,32.1275,3225240.0
2018-11-19 11:30:00,39.22,39.24,39.02,39.06,1455794.0,32.1193,32.1357,31.9555,31.9882,1455794.0
2018-11-19 12:00:00,39.07,39.09,38.96,39.06,795924.0,31.9964,32.0128,31.9063,31.9882,795924.0
2018-11-19 12:30:00,39.05,39.16,38.98,39.12,1532560.0,31.9801,32.0701,31.9227,32.0374,1532560.0
2018-11-19 13:00:00,39.12,39.13,39.03,39.09,984628.0,32.0374,32.0456,31.9637,32.0128,984628.0
2018-11-19 13:30:00,39.09,39.16,39.0,39.06,2120463.0,32.0128,32.0701,31.9391,31.9882,2120463.0
2018-11-19 14:00:00,39.07,39.09,38.98,39.08,1234684.0,31.9964,32.0128,31.9227,32.0046,1234684.0
2018-11-19 14:30:00,39.08,39.16,39.02,39.13,2423252.0,32.0046,32.0701,31.9555,32.0456,2423252.0
2018-11-19 15:00:00,39.14,39.22,39.08,39.14,2535864.0,32.0538,32.1193,32.0046,32.0538,2535864.0
2018-11-19 15:30:00,39.15,39.16,39.03,39.07,1929601.0,32.0619,32.0701,31.9637,31.9964,1929601.0
2018-11-20 09:30:00,38.47,38.54,38.33,38.4,1799756.0,31.5051,31.5624,31.3904,31.4477,1799756.0
2018-11-20 10:00:00,38.41,38.42,38.19,38.34,1885788.0,31.4559,31.4641,31.2758,31.3986,1885788.0
2018-11-20 10:30:00,38.34,38.6,38.31,38.58,1595898.0,31.3986,31.6115,31.374,31.5951,1595898.0
2018-11-20 11:00:00,38.58,38.64,38.41,38.41,1489454.0,31.5951,31.6443,31.4559,31.4559,1489454.0
2018-11-20 11:30:00,38.41,38.59,38.39,38.55,1130476.0,31.4559,31.6033,31.4395,31.5706,1130476.0
2018-11-20 12:00:00,38.55,38.63,38.44,38.54,816019.0,31.5706,31.6361,31.4805,31.5624,816019.0
2018-11-20 12:30:00,38.54,38.57,38.4,38.41,796328.0,31.5624,31.587,31.4477,31.4559,796328.0
2018-11-20 13:00:00,38.4,38.44,38.28,38.32,964762.0,31.4477,31.4805,31.3495,31.3822,964762.0
2018-11-20 13:30:00,38.32,38.36,38.25,38.26,1295473.0,31.3822,31.415,31.3249,31.3331,1295473.0
2018-11-20 14:00:00,38.25,38.31,38.17,38.21,1604199.0,31.3249,31.374,31.2594,31.2921,1604199.0
2018-11-20 14:30:00,38.21,38.34,38.19,38.22,1282358.0,31.2921,31.3986,31.2758,31.3003,1282358.0
2018-11-20 15:00:00,38.23,38.32,38.12,38.29,1862514.0,31.3085,31.3822,31.2184,31.3576,1862514.0
2018-11-20 15:30:00,38.28,38.35,38.23,38.27,2192379.0,31.3495,31.4068,31.3085,31.3413,2192379.0
2018-11-21 09:30:00,39.0,39.1,38.92,39.06,1753631.0,31.9391,32.021,31.8736,31.9882,1753631.0
2018-11-21 10:00:00,39.07,39.16,39.05,39.14,1523806.0,31.9964,32.0701,31.9801,32.0538,1523806.0
2018-11-21 10:30:00,39.13,39.17,39.06,39.11,814834.0,32.0456,32.0783,31.9882,32.0292,814834.0
2018-11-21 11:00:00,39.11,39.27,39.08,39.23,1194390.0,32.0292,32.1602,32.0046,32.1275,1194390.0
2018-11-21 11:30:00,39.23,39.25,39.16,39.18,1057928.0,32.1275,32.1438,32.0701,32.0865,1057928.0
2018-11-21 12:00:00,39.18,39.19,39.05,39.1,1445653.0,32.0865,32.0947,31.9801,32.021,1445653.0
2018-11-21 12:30:00,39.1,39.14,39.06,39.12,501059.0,32.021,32.0538,31.9882,32.0374,501059.0
2018-11-21 13:00:00,39.12,39.14,39.04,39.08,556951.0,32.0374,32.0538,31.9719,32.0046,556951.0
2018-11-21 13:30:00,39.08,39.13,39.07,39.13,2111836.0,32.0046,32.0456,31.9964,32.0456,2111836.0
2018-11-21 14:00:00,39.13,39.13,39.07,39.07,974001.0,32.0456,32.0456,31.9964,31.9964,974001.0
2018-11-21 14:30:00,39.08,39.08,39.02,39.04,960548.0,32.0046,32.0046,31.9555,31.9719,960548.0
2018-11-21 15:00:00,39.04,39.1,39.03,39.07,667081.0,31.9719,32.021,31.9637,31.9964,667081.0
2018-11-21 15:30:00,39.07,39.07,38.94,39.0,2185555.0,31.9964,31.9964,31.89,31.9391,2185555.0
2018-11-23 09:30:00,38.54,38.68,38.52,38.64,1064446.0,31.5624,31.677,31.546,31.6443,1064446.0
2018-11-23 10:00:00,38.65,38.74,38.63,38.64,1835968.0,31.6525,31.7262,31.6361,31.6443,1835968.0
2018-11-23 10:30:00,38.64,38.74,38.64,38.69,1889756.0,31.6443,31.7262,31.6443,31.6852,1889756.0
2018-11-23 11:00:00,38.7,38.79,38.69,38.73,1632226.0,31.6934,31.7671,31.6852,31.718,1632226.0
2018-11-23 11:30:00,38.72,38.73,38.61,38.63,1567282.0,31.7098,31.718,31.6197,31.6361,1567282.0
2018-11-23 12:00:00,38.62,38.67,38.62,38.65,1527188.0,31.6279,31.6689,31.6279,31.6525,1527188.0
2018-11-23 12:30:00,38.65,38.7,38.57,38.58,1888797.0,31.6525,31.6934,31.587,31.5951,1888797.0
2018-11-26 09:30:00,38.94,39.07,38.92,39.07,1616750.0,31.89,31.9964,31.8736,31.9964,1616750.0
2018-11-26 10:00:00,39.07,39.07,38.87,38.93,1486548.0,31.9964,31.9964,31.8326,31.8818,1486548.0
2018-11-26 10:30:00,38.93,39.05,38.92,39.05,2052432.0,31.8818,31.9801,31.8736,31.9801,2052432.0
2018-11-26 11:00:00,39.05,39.06,38.97,38.98,1543133.0,31.9801,31.9882,31.9145,31.9227,1543133.0
2018-11-26 11:30:00,38.97,38.98,38.89,38.93,1640904.0,31.9145,31.9227,31.849,31.8818,1640904.0
2018-11-26 12:00:00,38.93,38.97,38.85,38.87,1290790.0,31.8818,31.9145,31.8163,31.8326,1290790.0
2018-11-26 12:30:00,38.86,38.87,38.74,38.78,1467470.0,31.8245,31.8326,31.7262,31.7589,1467470.0
2018-11-26 13:00:00,38.77,38.81,38.74,38.77,1213053.0,31.7507,31.7835,31.7262,31.7507,1213053.0
2018-11-26 13:30:00,38.78,38.83,38.75,38.82,1095109.0,31.7589,31.7999,31.7344,31.7917,1095109.0
2018-11-26 14:00:00,38.82,38.88,38.8,38.84,1120778.0,31.7917,31.8408,31.7753,31.8081,1120778.0
2018-11-26 14:30:00,38.84,38.9,38.79,38.83,1554051.0,31.8081,31.8572,31.7671,31.7999,1554051.0
2018-11-26 15:00:00,38.84,38.86,38.79,38.8,1280209.0,31.8081,31.8245,31.7671,31.7753,1280209.0
2018-11-26 15:30:00,38.8,38.89,38.79,38.88,2274126.0,31.7753,31.849,31.7671,31.8408,2274126.0
2018-11-27 09:30:00,38.74,38.86,38.67,38.8,1215508.0,31.7262,31.8245,31.6689,31.7753,1215508.0
2018-11-27 10:00:00,38.8,38.94,38.77,38.88,1332468.0,31.7753,31.89,31.7507,31.8408,1332468.0
2018-11-27 10:30:00,38.88,38.99,38.84,38.95,924913.0,31.8408,31.9309,31.8081,31.8982,924913.0
2018-11-27 11:00:00,38.95,39.04,38.94,39.03,1003847.0,31.8982,31.9719,31.89,31.9637,1003847.0
2018-11-27 11:30:00,39.02,39.04,38.93,39.02,1059704.0,31.9555,31.9719,31.8818,31.9555,1059704.0
2018-11-27 12:00:00,39.02,39.05,38.86,38.88,1102622.0,31.9555,31.9801,31.8245,31.8408,1102622.0
2018-11-27 12:30:00,38.88,38.97,38.87,38.9,824519.0,31.8408,31.9145,31.8326,31.8572,824519.0
2018-11-27 13:00:00,38.91,39.0,38.82,38.91,2358348.0,31.8654,31.9391,31.7917,31.8654,2358348.0
2018-11-27 13:30:00,38.91,39.03,38.89,39.01,894597.0,31.8654,31.9637,31.849,31.9473,894597.0
2018-11-27 14:00:00,39.0,39.08,38.99,39.06,889938.0,31.9391,32.0046,31.9309,31.9882,889938.0
2018-11-27 14:30:00,39.06,39.12,39.05,39.06,994272.0,31.9882,32.0374,31.9801,31.9882,994272.0
2018-11-27 15:00:00,39.06,39.07,38.99,39.02,927027.0,31.9882,31.9964,31.9309,31.9555,927027.0
2018-11-27 15:30:00,39.02,39.12,39.0,39.12,1575972.0,31.9555,32.0374,31.9391,32.0374,1575972.0
2018-11-28 09:30:00,39.38,39.41,39.2,39.25,1460250.0,32.2503,32.2749,32.1029,32.1438,1460250.0
2018-11-28 10:00:00,39.25,39.28,39.12,39.12,2075321.0,32.1438,32.1684,32.0374,32.0374,2075321.0
2018-11-28 10:30:00,39.13,39.22,39.09,39.2,1083981.0,32.0456,32.1193,32.0128,32.1029,1083981.0
2018-11-28 11:00:00,39.19,39.27,39.19,39.27,901180.0,32.0947,32.1602,32.0947,32.1602,901180.0
2018-11-28 11:30:00,39.26,39.29,39.21,39.25,1345356.0,32.152,32.1766,32.1111,32.1438,1345356.0
2018-11-28 12:00:00,39.26,39.84,39.26,39.81,3426571.0,32.152,32.627,32.152,32.6025,3426571.0
2018-11-28 12:30:00,39.8,39.9,39.7,39.82,1916190.0,32.5943,32.6762,32.5124,32.6106,1916190.0
2018-11-28 13:00:00,39.82,39.93,39.74,39.87,2240887.0,32.6106,32.7007,32.5451,32.6516,2240887.0
2018-11-28 13:30:00,39.87,40.0,39.84,39.99,1182499.0,32.6516,32.7581,32.627,32.7499,1182499.0
2018-11-28 14:00:00,39.99,40.03,39.93,39.96,3147675.0,32.7499,32.7826,32.7007,32.7253,3147675.0
2018-11-28 14:30:00,39.96,40.0,39.9,39.9,1429799.0,32.7253,32.7581,32.6762,32.6762,1429799.0
2018-11-28 15:00:00,39.91,39.94,39.85,39.93,1773089.0,32.6844,32.7089,32.6352,32.7007,1773089.0
2018-11-28 15:30:00,39.93,40.03,39.89,40.01,2365932.0,32.7007,32.7826,32.668,32.7662,2365932.0
2018-11-29 09:30:00,39.75,39.85,39.72,39.77,5648472.0,32.5533,32.6352,32.5288,32.5697,5648472.0
2018-11-29 10:00:00,39.77,39.8,39.62,39.65,1054142.0,32.5697,32.5943,32.4469,32.4714,1054142.0
2018-11-29 10:30:00,39.65,39.9,39.55,39.63,1864183.0,32.4714,32.6762,32.3895,32.455,1864183.0
2018-11-29 11:00:00,39.63,39.84,39.59,39.81,1909828.0,32.455,32.627,32.4223,32.6025,1909828.0
2018-11-29 11:30:00,39.82,39.89,39.75,39.79,1164194.0,32.6106,32.668,32.5533,32.5861,1164194.0
2018-11-29 12:00:00,39.8,39.8,39.7,39.77,1040561.0,32.5943,32.5943,32.5124,32.5697,1040561.0
2018-11-29 12:30:00,39.77,39.83,39.75,39.81,2211618.0,32.5697,32.6188,32.5533,32.6025,2211618.0
2018-11-29 13:00:00,39.81,39.83,39.73,39.8,806428.0,32.6025,32.6188,32.5369,32.5943,806428.0
2018-11-29 13:30:00,39.8,39.88,39.79,39.84,968354.0,32.5943,32.6598,32.5861,32.627,968354.0
2018-11-29 14:00:00,39.84,39.93,39.8,39.91,1119226.0,32.627,32.7007,32.5943,32.6844,1119226.0
2018-11-29 14:30:00,39.9,39.97,39.89,39.96,1470308.0,32.6762,32.7335,32.668,32.7253,1470308.0
2018-11-29 15:00:00,39.96,39.98,39.86,39.88,1666946.0,32.7253,32.7417,32.6434,32.6598,1666946.0
2018-11-29 15:30:00,39.88,39.9,39.73,39.74,2306857.0,32.6598,32.6762,32.5369,32.5451,2306857.0
2018-11-30 09:30:00,39.62,39.63,39.48,39.55,1376212.0,32.4469,32.455,32.3322,32.3895,1376212.0
2018-11-30 10:00:00,39.55,39.66,39.52,39.55,1359686.0,32.3895,32.4796,32.365,32.3895,1359686.0
2018-11-30 10:30:00,39.56,39.64,39.55,39.6,1578496.0,32.3977,32.4632,32.3895,32.4305,1578496.0
2018-11-30 11:00:00,39.59,39.62,39.54,39.58,1426363.0,32.4223,32.4469,32.3813,32.4141,1426363.0
2018-11-30 11:30:00,39.57,39.71,39.53,39.69,1388968.0,32.4059,32.5206,32.3731,32.5042,1388968.0
2018-11-30 12:00:00,39.68,39.73,39.64,39.65,1427367.0,32.496,32.5369,32.4632,32.4714,1427367.0
2018-11-30 12:30:00,39.64,39.65,39.55,39.55,895276.0,32.4632,32.4714,32.3895,32.3895,895276.0
2018-11-30 13:00:00,39.56,39.59,39.52,39.59,664212.0,32.3977,32.4223,32.365,32.4223,664212.0
2018-11-30 13:30:00,39.59,39.72,39.57,39.72,1363518.0,32.4223,32.5288,32.4059,32.5288,1363518.0
2018-11-30 14:00:00,39.72,39.73,39.62,39.64,1145126.0,32.5288,32.5369,32.4469,32.4632,1145126.0
2018-11-30 14:30:00,39.64,39.7,39.63,39.64,1046038.0,32.4632,32.5124,32.455,32.4632,1046038.0
2018-11-30 15:00:00,39.64,39.74,39.62,39.7,1159018.0,32.4632,32.5451,32.4469,32.5124,1159018.0
2018-11-30 15:30:00,39.7,39.74,39.61,39.71,2592154.0,32.5124,32.5451,32.4387,32.5206,2592154.0
2018-12-03 09:30:00,40.69,40.75,40.44,40.47,2982112.0,33.3231,33.3723,33.1184,33.143,2982112.0
2018-12-03 10:00:00,40.48,40.56,40.4,40.52,2546466.0,33.1512,33.2167,33.0856,33.1839,2546466.0
2018-12-03 10:30:00,40.53,40.56,40.38,40.42,3702459.0,33.1921,33.2167,33.0693,33.102,3702459.0
2018-12-03 11:00:00,40.42,40.48,40.4,40.47,1980789.0,33.102,33.1512,33.0856,33.143,1980789.0
2018-12-03 11:30:00,40.47,40.48,40.3,40.32,1343527.0,33.143,33.1512,33.0037,33.0201,1343527.0
2018-12-03 12:00:00,40.32,40.49,40.32,40.49,1083941.0,33.0201,33.1593,33.0201,33.1593,1083941.0
2018-12-03 12:30:00,40.49,40.53,40.45,40.48,1215291.0,33.1593,33.1921,33.1266,33.1512,1215291.0
2018-12-03 13:00:00,40.49,40.57,40.49,40.55,1069225.0,33.1593,33.2249,33.1593,33.2085,1069225.0
2018-12-03 13:30:00,40.55,40.56,40.42,40.44,800067.0,33.2085,33.2167,33.102,33.1184,800067.0
2018-12-03 14:00:00,40.44,40.47,40.34,40.45,800466.0,33.1184,33.143,33.0365,33.1266,800466.0
2018-12-03 14:30:00,40.45,40.47,40.39,40.43,1019207.0,33.1266,33.143,33.0774,33.1102,1019207.0
2018-12-03 15:00:00,40.43,40.51,40.4,40.45,1440678.0,33.1102,33.1757,33.0856,33.1266,1440678.0
2018-12-03 15:30:00,40.45,40.53,40.43,40.48,1693669.0,33.1266,33.1921,33.1102,33.1512,1693669.0
2018-12-04 09:30:00,40.55,40.62,40.41,40.44,1748089.0,33.2085,33.2658,33.0938,33.1184,1748089.0
2018-12-04 10:00:00,40.44,40.47,40.34,40.42,1684492.0,33.1184,33.143,33.0365,33.102,1684492.0
2018-12-04 10:30:00,40.42,40.47,40.36,40.38,2230316.0,33.102,33.143,33.0529,33.0693,2230316.0
2018-12-04 11:00:00,40.38,40.46,40.33,40.4,1237358.0,33.0693,33.1348,33.0283,33.0856,1237358.0
2018-12-04 11:30:00,40.4,40.42,40.29,40.29,855395.0,33.0856,33.102,32.9956,32.9956,855395.0
2018-12-04 12:00:00,40.28,40.29,39.84,39.85,1522422.0,32.9874,32.9956,32.627,32.6352,1522422.0
2018-12-04 12:30:00,39.84,40.01,39.73,39.91,2122644.0,32.627,32.7662,32.5369,32.6844,2122644.0
2018-12-04 13:00:00,39.9,39.97,39.72,39.77,1090560.0,32.6762,32.7335,32.5288,32.5697,1090560.0
2018-12-04 13:30:00,39.77,39.86,39.62,39.82,1488964.0,32.5697,32.6434,32.4469,32.6106,1488964.0
2018-12-04 14:00:00,39.82,39.92,39.75,39.76,1578462.0,32.6106,32.6925,32.5533,32.5615,1578462.0
2018-12-04 14:30:00,39.77,39.95,39.77,39.86,2380825.0,32.5697,32.7171,32.5697,32.6434,2380825.0
2018-12-04 15:00:00,39.85,39.87,39.75,39.76,1941826.0,32.6352,32.6516,32.5533,32.5615,1941826.0
2018-12-04 15:30:00,39.77,39.83,39.67,39.74,2839041.0,32.5697,32.6188,32.4878,32.5451,2839041.0
2018-12-06 09:30:00,38.66,38.84,38.58,38.66,4022974.0,31.6607,31.8081,31.5951,31.6607,4022974.0
2018-12-06 10:00:00,38.65,38.9,38.63,38.87,2356883.0,31.6525,31.8572,31.6361,31.8326,2356883.0
2018-12-06 10:30:00,38.88,38.89,38.71,38.73,2806133.0,31.8408,31.849,31.7016,31.718,2806133.0
2018-12-06 11:00:00,38.73,38.77,38.48,38.48,2562908.0,31.718,31.7507,31.5133,31.5133,2562908.0
2018-12-06 11:30:00,38.48,38.81,38.47,38.8,2429374.0,31.5133,31.7835,31.5051,31.7753,2429374.0
2018-12-06 12:00:00,38.79,39.03,38.76,39.03,3360127.0,31.7671,31.9637,31.7426,31.9637,3360127.0
2018-12-06 12:30:00,39.03,39.13,39.0,39.07,1872555.0,31.9637,32.0456,31.9391,31.9964,1872555.0
2018-12-06 13:00:00,39.07,39.1,38.95,38.95,1230395.0,31.9964,32.021,31.8982,31.8982,1230395.0
2018-12-06 13:30:00,38.96,39.2,38.91,39.2,1565731.0,31.9063,32.1029,31.8654,32.1029,1565731.0
2018-12-06 14:00:00,39.19,39.24,38.99,39.13,1693278.0,32.0947,32.1357,31.9309,32.0456,1693278.0
2018-12-06 14:30:00,39.13,39.17,38.98,39.15,1633025.0,32.0456,32.0783,31.9227,32.0619,1633025.0
2018-12-06 15:00:00,39.16,39.24,39.1,39.22,1827374.0,32.0701,32.1357,32.021,32.1193,1827374.0
2018-12-06 15:30:00,39.22,39.41,39.22,39.41,2895718.0,32.1193,32.2749,32.1193,32.2749,2895718.0
2018-12-07 09:30:00,39.3,39.54,39.23,39.45,1650051.0,32.1848,32.3813,32.1275,32.3076,1650051.0
2018-12-07 10:00:00,39.45,39.48,39.17,39.26,1714183.0,32.3076,32.3322,32.0783,32.152,1714183.0
2018-12-07 10:30:00,39.26,39.28,39.12,39.28,1313336.0,32.152,32.1684,32.0374,32.1684,1313336.0
2018-12-07 11:00:00,39.28,39.31,38.99,39.06,1906600.0,32.1684,32.193,31.9309,31.9882,1906600.0
2018-12-07 11:30:00,39.06,39.18,39.01,39.02,1399574.0,31.9882,32.0865,31.9473,31.9555,1399574.0
2018-12-07 12:00:00,39.01,39.12,38.97,39.05,1345803.0,31.9473,32.0374,31.9145,31.9801,1345803.0
2018-12-07 12:30:00,39.04,39.13,38.88,39.1,1482530.0,31.9719,32.0456,31.8408,32.021,1482530.0
2018-12-07 13:00:00,39.09,39.16,38.93,39.0,1346590.0,32.0128,32.0701,31.8818,31.9391,1346590.0
2018-12-07 13:30:00,38.99,39.0,38.78,38.79,1127447.0,31.9309,31.9391,31.7589,31.7671,1127447.0
2018-12-07 14:00:00,38.78,38.85,38.68,38.8,1670065.0,31.7589,31.8163,31.677,31.7753,1670065.0
2018-12-07 14:30:00,38.8,38.82,38.59,38.61,1746919.0,31.7753,31.7917,31.6033,31.6197,1746919.0
2018-12-07 15:00:00,38.61,38.71,38.57,38.69,2177366.0,31.6197,31.7016,31.587,31.6852,2177366.0
2018-12-07 15:30:00,38.69,38.81,38.62,38.64,3416965.0,31.6852,31.7835,31.6279,31.6443,3416965.0
2018-12-10 09:30:00,38.31,38.38,38.09,38.17,2130691.0,31.374,31.4314,31.1939,31.2594,2130691.0
2018-12-10 10:00:00,38.17,38.3,38.11,38.18,1877760.0,31.2594,31.3658,31.2102,31.2676,1877760.0
2018-12-10 10:30:00,38.18,38.23,37.93,37.95,1714460.0,31.2676,31.3085,31.0628,31.0792,1714460.0
2018-12-10 11:00:00,37.95,37.95,37.71,37.8,2952924.0,31.0792,31.0792,30.8827,30.9564,2952924.0
2018-12-10 11:30:00,37.81,38.01,37.79,37.9,2139393.0,30.9646,31.1283,30.9482,31.0383,2139393.0
2018-12-10 12:00:00,37.9,37.97,37.83,37.88,1702038.0,31.0383,31.0956,30.9809,31.0219,1702038.0
2018-12-10 12:30:00,37.88,38.16,37.87,38.09,2963182.0,31.0219,31.2512,31.0137,31.1939,2963182.0
2018-12-10 13:00:00,38.1,38.19,38.05,38.06,2134041.0,31.202,31.2758,31.1611,31.1693,2134041.0
2018-12-10 13:30:00,38.06,38.26,38.05,38.2,1981204.0,31.1693,31.3331,31.1611,31.2839,1981204.0
2018-12-10 14:00:00,38.2,38.26,38.13,38.13,5992647.0,31.2839,31.3331,31.2266,31.2266,5992647.0
2018-12-10 14:30:00,38.13,38.27,38.12,38.14,2072041.0,31.2266,31.3413,31.2184,31.2348,2072041.0
2018-12-10 15:00:00,38.14,38.2,38.07,38.17,1433054.0,31.2348,31.2839,31.1775,31.2594,1433054.0
2018-12-10 15:30:00,38.17,38.3,38.17,38.18,2626197.0,31.2594,31.3658,31.2594,31.2676,2626197.0
2018-12-11 09:30:00,38.78,38.83,38.63,38.68,1517052.0,31.7589,31.7999,31.6361,31.677,1517052.0
2018-12-11 10:00:00,38.68,38.77,38.6,38.73,1608234.0,31.677,31.7507,31.6115,31.718,1608234.0
2018-12-11 10:30:00,38.73,38.76,38.58,38.62,1166975.0,31.718,31.7426,31.5951,31.6279,1166975.0
2018-12-11 11:00:00,38.62,38.63,38.5,38.52,1599585.0,31.6279,31.6361,31.5296,31.546,1599585.0
2018-12-11 11:30:00,38.51,38.53,38.4,38.5,1384098.0,31.5378,31.5542,31.4477,31.5296,1384098.0
2018-12-11 12:00:00,38.49,38.5,38.29,38.36,2444049.0,31.5214,31.5296,31.3576,31.415,2444049.0
2018-12-11 12:30:00,38.35,38.46,38.33,38.42,1849576.0,31.4068,31.4969,31.3904,31.4641,1849576.0
2018-12-11 13:00:00,38.41,38.5,38.38,38.45,1877581.0,31.4559,31.5296,31.4314,31.4887,1877581.0
2018-12-11 13:30:00,38.45,38.47,38.29,38.3,1982091.0,31.4887,31.5051,31.3576,31.3658,1982091.0
2018-12-11 14:00:00,38.3,38.63,38.28,38.61,3866483.0,31.3658,31.6361,31.3495,31.6197,3866483.0
2018-12-11 14:30:00,38.6,38.68,38.58,38.64,2472040.0,31.6115,31.677,31.5951,31.6443,2472040.0
2018-12-11 15:00:00,38.64,38.74,38.56,38.68,1734824.0,31.6443,31.7262,31.5788,31.677,1734824.0
2018-12-11 15:30:00,38.67,38.75,38.54,38.55,2936295.0,31.6689,31.7344,31.5624,31.5706,2936295.0
2018-12-12 09:30:00,39.24,39.3,39.2,39.28,3854331.0,32.1357,32.1848,32.1029,32.1684,3854331.0
2018-12-12 10:00:00,39.28,39.38,39.25,39.3,2311163.0,32.1684,32.2503,32.1438,32.1848,2311163.0
2018-12-12 10:30:00,39.3,39.44,39.24,39.41,1537199.0,32.1848,32.2994,32.1357,32.2749,1537199.0
2018-12-12 11:00:00,39.41,39.45,39.33,39.34,1252215.0,32.2749,32.3076,32.2094,32.2175,1252215.0
2018-12-12 11:30:00,39.34,39.39,39.29,39.36,1228325.0,32.2175,32.2585,32.1766,32.2339,1228325.0
2018-12-12 12:00:00,39.37,39.42,39.34,39.41,1885029.0,32.2421,32.2831,32.2175,32.2749,1885029.0
2018-12-12 12:30:00,39.41,39.47,39.33,39.46,1067772.0,32.2749,32.324,32.2094,32.3158,1067772.0
2018-12-12 13:00:00,39.46,39.49,39.44,39.47,820088.0,32.3158,32.3404,32.2994,32.324,820088.0
2018-12-12 13:30:00,39.47,39.48,39.36,39.39,1007309.0,32.324,32.3322,32.2339,32.2585,1007309.0
2018-12-12 14:00:00,39.4,39.42,39.2,39.22,1612681.0,32.2667,32.2831,32.1029,32.1193,1612681.0
2018-12-12 14:30:00,39.21,39.27,39.14,39.26,1150721.0,32.1111,32.1602,32.0538,32.152,1150721.0
2018-12-12 15:00:00,39.25,39.31,39.2,39.23,2015476.0,32.1438,32.193,32.1029,32.1275,2015476.0
2018-12-12 15:30:00,39.24,39.33,39.13,39.13,4458200.0,32.1357,32.2094,32.0456,32.0456,4458200.0
2018-12-13 09:30:00,39.28,39.36,39.18,39.2,1887264.0,32.1684,32.2339,32.0865,32.1029,1887264.0
2018-12-13 10:00:00,39.21,39.41,39.2,39.26,1928486.0,32.1111,32.2749,32.1029,32.152,1928486.0
2018-12-13 10:30:00,39.27,39.28,39.1,39.21,1838360.0,32.1602,32.1684,32.021,32.1111,1838360.0
2018-12-13 11:00:00,39.2,39.23,39.13,39.22,1591892.0,32.1029,32.1275,32.0456,32.1193,1591892.0
2018-12-13 11:30:00,39.21,39.32,39.18,39.19,1349260.0,32.1111,32.2012,32.0865,32.0947,1349260.0
2018-12-13 12:00:00,39.19,39.25,39.14,39.16,1096892.0,32.0947,32.1438,32.0538,32.0701,1096892.0
2018-12-13 12:30:00,39.16,39.28,39.15,39.23,752670.0,32.0701,32.1684,32.0619,32.1275,752670.0
2018-12-13 13:00:00,39.24,39.29,39.17,39.26,974946.0,32.1357,32.1766,32.0783,32.152,974946.0
2018-12-13 13:30:00,39.26,39.36,39.24,39.26,1172261.0,32.152,32.2339,32.1357,32.152,1172261.0
2018-12-13 14:00:00,39.27,39.28,39.18,39.25,1668945.0,32.1602,32.1684,32.0865,32.1438,1668945.0
2018-12-13 14:30:00,39.24,39.29,39.18,39.26,2113748.0,32.1357,32.1766,32.0865,32.152,2113748.0
2018-12-13 15:00:00,39.25,39.29,39.21,39.25,3263506.0,32.1438,32.1766,32.1111,32.1438,3263506.0
2018-12-13 15:30:00,39.25,39.33,39.19,39.2,2876943.0,32.1438,32.2094,32.0947,32.1029,2876943.0
2018-12-14 09:30:00,38.71,38.82,38.65,38.81,2201961.0,31.7016,31.7917,31.6525,31.7835,2201961.0
2018-12-14 10:00:00,38.79,38.93,38.78,38.86,1461024.0,31.7671,31.8818,31.7589,31.8245,1461024.0
2018-12-14 10:30:00,38.86,38.97,38.8,38.92,1601454.0,31.8245,31.9145,31.7753,31.8736,1601454.0
2018-12-14 11:00:00,38.91,39.02,38.91,38.94,1996429.0,31.8654,31.9555,31.8654,31.89,1996429.0
2018-12-14 11:30:00,38.94,39.03,38.85,38.88,1040942.0,31.89,31.9637,31.8163,31.8408,1040942.0
2018-12-14 12:00:00,38.88,38.92,38.83,38.89,1308312.0,31.8408,31.8736,31.7999,31.849,1308312.0
2018-12-14 12:30:00,38.89,38.94,38.86,38.88,1473043.0,31.849,31.89,31.8245,31.8408,1473043.0
2018-12-14 13:00:00,38.87,38.93,38.83,38.85,1385198.0,31.8326,31.8818,31.7999,31.8163,1385198.0
2018-12-14 13:30:00,38.84,38.88,38.77,38.83,891410.0,31.8081,31.8408,31.7507,31.7999,891410.0
2018-12-14 14:00:00,38.84,38.88,38.78,38.85,1217617.0,31.8081,31.8408,31.7589,31.8163,1217617.0
2018-12-14 14:30:00,38.86,38.86,38.69,38.79,1352994.0,31.8245,31.8245,31.6852,31.7671,1352994.0
2018-12-14 15:00:00,38.78,38.87,38.77,38.79,1610249.0,31.7589,31.8326,31.7507,31.7671,1610249.0
2018-12-14 15:30:00,38.8,38.82,38.7,38.7,4758864.0,31.7753,31.7917,31.6934,31.6934,4758864.0
2018-12-17 09:30:00,38.7,38.72,38.47,38.57,1605076.0,31.6934,31.7098,31.5051,31.587,1605076.0
2018-12-17 10:00:00,38.56,38.66,38.49,38.62,1304423.0,31.5788,31.6607,31.5214,31.6279,1304423.0
2018-12-17 10:30:00,38.63,38.74,38.52,38.72,1230520.0,31.6361,31.7262,31.546,31.7098,1230520.0
2018-12-17 11:00:00,38.73,38.85,38.7,38.79,1350151.0,31.718,31.8163,31.6934,31.7671,1350151.0
2018-12-17 11:30:00,38.79,38.79,38.68,38.78,1148101.0,31.7671,31.7671,31.677,31.7589,1148101.0
2018-12-17 12:00:00,38.79,38.83,38.73,38.75,1469702.0,31.7671,31.7999,31.718,31.7344,1469702.0
2018-12-17 12:30:00,38.75,38.75,38.55,38.55,2035726.0,31.7344,31.7344,31.5706,31.5706,2035726.0
2018-12-17 13:00:00,38.55,38.63,38.51,38.54,1860136.0,31.5706,31.6361,31.5378,31.5624,1860136.0
2018-12-17 13:30:00,38.53,38.56,38.4,38.42,1937822.0,31.5542,31.5788,31.4477,31.4641,1937822.0
2018-12-17 14:00:00,38.41,38.45,38.34,38.37,2524733.0,31.4559,31.4887,31.3986,31.4232,2524733.0
2018-12-17 14:30:00,38.37,38.48,38.34,38.38,2687528.0,31.4232,31.5133,31.3986,31.4314,2687528.0
2018-12-17 15:00:00,38.37,38.44,38.22,38.24,2742524.0,31.4232,31.4805,31.3003,31.3167,2742524.0
2018-12-17 15:30:00,38.25,38.33,38.16,38.3,3954762.0,31.3249,31.3904,31.2512,31.3658,3954762.0
2018-12-18 09:30:00,38.54,38.7,38.47,38.65,3228923.0,31.5624,31.6934,31.5051,31.6525,3228923.0
2018-12-18 10:00:00,38.66,38.67,38.56,38.62,2562169.0,31.6607,31.6689,31.5788,31.6279,2562169.0
2018-12-18 10:30:00,38.63,38.69,38.53,38.54,2090709.0,31.6361,31.6852,31.5542,31.5624,2090709.0
2018-12-18 11:00:00,38.55,38.6,38.49,38.53,2498958.0,31.5706,31.6115,31.5214,31.5542,2498958.0
2018-12-18 11:30:00,38.53,38.62,38.53,38.56,1935210.0,31.5542,31.6279,31.5542,31.5788,1935210.0
2018-12-18 12:00:00,38.56,38.74,38.56,38.65,1845919.0,31.5788,31.7262,31.5788,31.6525,1845919.0
2018-12-18 12:30:00,38.66,38.72,38.64,38.7,1474794.0,31.6607,31.7098,31.6443,31.6934,1474794.0
2018-12-18 13:00:00,38.7,38.74,38.66,38.68,1683529.0,31.6934,31.7262,31.6607,31.677,1683529.0
2018-12-18 13:30:00,38.68,38.72,38.6,38.65,1629435.0,31.677,31.7098,31.6115,31.6525,1629435.0
2018-12-18 14:00:00,38.65,38.73,38.64,38.71,2169942.0,31.6525,31.718,31.6443,31.7016,2169942.0
2018-12-18 14:30:00,38.71,38.71,38.44,38.45,2595878.0,31.7016,31.7016,31.4805,31.4887,2595878.0
2018-12-18 15:00:00,38.45,38.55,38.41,38.49,2590311.0,31.4887,31.5706,31.4559,31.5214,2590311.0
2018-12-18 15:30:00,38.49,38.65,38.49,38.52,3161893.0,31.5214,31.6525,31.5214,31.546,3161893.0
2018-12-19 09:30:00,38.66,38.92,38.65,38.84,4075804.0,31.6607,31.8736,31.6525,31.8081,4075804.0
2018-12-19 10:00:00,38.84,38.92,38.83,38.88,1613632.0,31.8081,31.8736,31.7999,31.8408,1613632.0
2018-12-19 10:30:00,38.88,38.92,38.77,38.8,2079353.0,31.8408,31.8736,31.7507,31.7753,2079353.0
2018-12-19 11:00:00,38.81,38.82,38.73,38.76,2535143.0,31.7835,31.7917,31.718,31.7426,2535143.0
2018-12-19 11:30:00,38.76,38.9,38.71,38.89,1608094.0,31.7426,31.8572,31.7016,31.849,1608094.0
2018-12-19 12:00:00,38.89,38.94,38.85,38.87,1893651.0,31.849,31.89,31.8163,31.8326,1893651.0
2018-12-19 12:30:00,38.88,38.92,38.83,38.83,2189356.0,31.8408,31.8736,31.7999,31.7999,2189356.0
2018-12-19 13:00:00,38.83,38.85,38.74,38.78,2028502.0,31.7999,31.8163,31.7262,31.7589,2028502.0
2018-12-19 13:30:00,38.78,38.92,38.77,38.91,2965840.0,31.7589,31.8736,31.7507,31.8654,2965840.0
2018-12-19 14:00:00,38.97,38.99,38.09,38.48,11775665.0,31.9145,31.9309,31.1939,31.5133,11775665.0
2018-12-19 14:30:00,38.49,38.6,37.88,37.94,6593913.0,31.5214,31.6115,31.0219,31.071,6593913.0
2018-12-19 15:00:00,37.95,37.95,37.59,37.72,7626350.0,31.0792,31.0792,30.7844,30.8908,7626350.0
2018-12-19 15:30:00,37.72,37.9,37.65,37.89,5256977.0,30.8908,31.0383,30.8335,31.0301,5256977.0
2018-12-20 09:30:00,38.26,38.45,38.25,38.4,3394274.0,31.3331,31.4887,31.3249,31.4477,3394274.0
2018-12-20 10:00:00,38.39,38.47,38.32,38.39,2654000.0,31.4395,31.5051,31.3822,31.4395,2654000.0
2018-12-20 10:30:00,38.39,38.51,38.31,38.38,2123101.0,31.4395,31.5378,31.374,31.4314,2123101.0
2018-12-20 11:00:00,38.37,38.4,38.17,38.21,2239263.0,31.4232,31.4477,31.2594,31.2921,2239263.0
2018-12-20 11:30:00,38.21,38.26,38.01,38.1,3059738.0,31.2921,31.3331,31.1283,31.202,3059738.0
2018-12-20 12:00:00,38.11,38.28,38.06,38.27,2306464.0,31.2102,31.3495,31.1693,31.3413,2306464.0
2018-12-20 12:30:00,38.27,38.29,38.14,38.22,2958118.0,31.3413,31.3576,31.2348,31.3003,2958118.0
2018-12-20 13:00:00,38.22,38.24,38.12,38.16,1862995.0,31.3003,31.3167,31.2184,31.2512,1862995.0
2018-12-20 13:30:00,38.15,38.21,38.07,38.07,2567742.0,31.243,31.2921,31.1775,31.1775,2567742.0
2018-12-20 14:00:00,38.07,38.1,37.87,38.07,3332966.0,31.1775,31.202,31.0137,31.1775,3332966.0
2018-12-20 14:30:00,38.06,38.28,38.05,38.16,3564591.0,31.1693,31.3495,31.1611,31.2512,3564591.0
2018-12-20 15:00:00,38.16,38.27,38.04,38.21,2912031.0,31.2512,31.3413,31.1529,31.2921,2912031.0
2018-12-20 15:30:00,38.22,38.32,38.12,38.2,4369875.0,31.3003,31.3822,31.2184,31.2839,4369875.0
2018-12-21 09:30:00,38.22,38.32,38.16,38.22,2814141.0,31.3003,31.3822,31.2512,31.3003,2814141.0
2018-12-21 10:00:00,38.21,38.47,38.13,38.36,3360833.0,31.2921,31.5051,31.2266,31.415,3360833.0
2018-12-21 10:30:00,38.36,38.38,38.2,38.21,1877825.0,31.415,31.4314,31.2839,31.2921,1877825.0
2018-12-21 11:00:00,38.22,38.29,38.06,38.28,2377759.0,31.3003,31.3576,31.1693,31.3495,2377759.0
2018-12-21 11:30:00,38.28,38.29,38.09,38.09,1941171.0,31.3495,31.3576,31.1939,31.1939,1941171.0
2018-12-21 12:00:00,38.11,38.12,37.93,37.95,2867877.0,31.2102,31.2184,31.0628,31.0792,2867877.0
2018-12-21 12:30:00,37.95,38.11,37.86,37.94,3876998.0,31.0792,31.2102,31.0055,31.071,3876998.0
2018-12-21 13:00:00,37.94,38.01,37.88,37.97,2668915.0,31.071,31.1283,31.0219,31.0956,2668915.0
2018-12-21 13:30:00,37.97,38.08,37.93,37.97,2325813.0,31.0956,31.1857,31.0628,31.0956,2325813.0
2018-12-21 14:00:00,37.96,38.01,37.87,37.95,2214919.0,31.0874,31.1283,31.0137,31.0792,2214919.0
2018-12-21 14:30:00,37.95,37.99,37.85,37.93,2486586.0,31.0792,31.112,30.9973,31.0628,2486586.0
2018-12-21 15:00:00,37.93,37.97,37.77,37.77,3371040.0,31.0628,31.0956,30.9318,30.9318,3371040.0
2018-12-21 15:30:00,37.77,37.91,37.71,37.86,4018243.0,30.9318,31.0464,30.8827,31.0055,4018243.0
2018-12-24 09:30:00,37.52,37.73,37.45,37.55,3867807.0,30.9404,31.1136,30.8827,30.9651,3867807.0
2018-12-24 10:00:00,37.54,37.67,37.45,37.63,2786479.0,30.9569,31.0641,30.8827,31.0311,2786479.0
2018-12-24 10:30:00,37.64,37.8,37.62,37.68,2644887.0,31.0393,31.1713,31.0228,31.0723,2644887.0
2018-12-24 11:00:00,37.68,37.76,37.53,37.55,3175493.0,31.0723,31.1383,30.9486,30.9651,3175493.0
2018-12-24 11:30:00,37.55,37.63,37.44,37.49,2576833.0,30.9651,31.0311,30.8744,30.9156,2576833.0
2018-12-24 12:00:00,37.49,37.57,37.34,37.42,2717806.0,30.9156,30.9816,30.7919,30.8579,2717806.0
2018-12-24 12:30:00,37.43,37.47,37.29,37.3,2446277.0,30.8662,30.8992,30.7507,30.759,2446277.0
2018-12-26 09:30:00,37.48,37.63,37.34,37.34,2163886.0,30.9074,31.0311,30.7919,30.7919,2163886.0
2018-12-26 10:00:00,37.34,37.42,37.22,37.35,2879714.0,30.7919,30.8579,30.693,30.8002,2879714.0
2018-12-26 10:30:00,37.36,37.37,37.18,37.2,2747183.0,30.8084,30.8167,30.66,30.6765,2747183.0
2018-12-26 11:00:00,37.2,37.46,37.2,37.44,3228035.0,30.6765,30.8909,30.6765,30.8744,3228035.0
2018-12-26 11:30:00,37.44,37.63,37.43,37.63,2642008.0,30.8744,31.0311,30.8662,31.0311,2642008.0
2018-12-26 12:00:00,37.62,37.67,37.54,37.56,2916077.0,31.0228,31.0641,30.9569,30.9734,2916077.0
2018-12-26 12:30:00,37.56,37.72,37.53,37.66,2596420.0,30.9734,31.1053,30.9486,31.0558,2596420.0
2018-12-26 13:00:00,37.67,37.69,37.52,37.56,2915688.0,31.0641,31.0806,30.9404,30.9734,2915688.0
2018-12-26 13:30:00,37.57,37.73,37.55,37.72,2563362.0,30.9816,31.1136,30.9651,31.1053,2563362.0
2018-12-26 14:00:00,37.72,37.72,37.57,37.59,2403958.0,31.1053,31.1053,30.9816,30.9981,2403958.0
2018-12-26 14:30:00,37.59,37.66,37.57,37.65,2545101.0,30.9981,31.0558,30.9816,31.0476,2545101.0
2018-12-26 15:00:00,37.65,37.86,37.62,37.84,3046885.0,31.0476,31.2208,31.0228,31.2043,3046885.0
2018-12-26 15:30:00,37.84,38.02,37.83,38.0,5029746.0,31.2043,31.3527,31.196,31.3362,5029746.0
2018-12-27 09:30:00,37.48,37.68,37.44,37.55,3065614.0,30.9074,31.0723,30.8744,30.9651,3065614.0
2018-12-27 10:00:00,37.54,37.59,37.42,37.44,3401974.0,30.9569,30.9981,30.8579,30.8744,3401974.0
2018-12-27 10:30:00,37.45,37.61,37.41,37.48,2620243.0,30.8827,31.0146,30.8497,30.9074,2620243.0
2018-12-27 11:00:00,37.47,37.66,37.43,37.63,2756864.0,30.8992,31.0558,30.8662,31.0311,2756864.0
2018-12-27 11:30:00,37.63,37.67,37.5,37.57,2244823.0,31.0311,31.0641,30.9239,30.9816,2244823.0
2018-12-27 12:00:00,37.57,37.57,37.4,37.43,1929778.0,30.9816,30.9816,30.8414,30.8662,1929778.0
2018-12-27 12:30:00,37.42,37.52,37.39,37.51,1833568.0,30.8579,30.9404,30.8332,30.9321,1833568.0
2018-12-27 13:00:00,37.51,37.55,37.44,37.45,1518549.0,30.9321,30.9651,30.8744,30.8827,1518549.0
2018-12-27 13:30:00,37.45,37.51,37.36,37.4,1943036.0,30.8827,30.9321,30.8084,30.8414,1943036.0
2018-12-27 14:00:00,37.4,37.43,37.32,37.42,2561323.0,30.8414,30.8662,30.7755,30.8579,2561323.0
2018-12-27 14:30:00,37.41,37.58,37.36,37.58,2947746.0,30.8497,30.9899,30.8084,30.9899,2947746.0
2018-12-27 15:00:00,37.58,37.77,37.5,37.75,2955538.0,30.9899,31.1465,30.9239,31.1301,2955538.0
2018-12-27 15:30:00,37.75,37.95,37.68,37.94,5626298.0,31.1301,31.295,31.0723,31.2867,5626298.0
2018-12-28 09:30:00,38.23,38.27,38.07,38.23,4178338.0,31.5259,31.5589,31.3939,31.5259,4178338.0
2018-12-28 10:00:00,38.23,38.25,38.03,38.05,1860811.0,31.5259,31.5424,31.3609,31.3774,1860811.0
2018-12-28 10:30:00,38.05,38.15,38.0,38.09,1673856.0,31.3774,31.4599,31.3362,31.4104,1673856.0
2018-12-28 11:00:00,38.09,38.15,38.03,38.14,2612330.0,31.4104,31.4599,31.3609,31.4517,2612330.0
2018-12-28 11:30:00,38.14,38.23,38.11,38.2,1333865.0,31.4517,31.5259,31.4269,31.5011,1333865.0
2018-12-28 12:00:00,38.21,38.27,38.19,38.24,1158521.0,31.5094,31.5589,31.4929,31.5341,1158521.0
2018-12-28 12:30:00,38.25,38.28,38.19,38.2,1177382.0,31.5424,31.5671,31.4929,31.5011,1177382.0
2018-12-28 13:00:00,38.21,38.27,38.15,38.17,1634516.0,31.5094,31.5589,31.4599,31.4764,1634516.0
2018-12-28 13:30:00,38.17,38.26,38.14,38.24,1480217.0,31.4764,31.5506,31.4517,31.5341,1480217.0
2018-12-28 14:00:00,38.24,38.35,38.23,38.29,1906953.0,31.5341,31.6248,31.5259,31.5754,1906953.0
2018-12-28 14:30:00,38.29,38.46,38.28,38.42,3214692.0,31.5754,31.7155,31.5671,31.6826,3214692.0
2018-12-28 15:00:00,38.43,38.44,38.13,38.18,2928493.0,31.6908,31.6991,31.4434,31.4846,2928493.0
2018-12-28 15:30:00,38.19,38.21,38.09,38.19,3545808.0,31.4929,31.5094,31.4104,31.4929,3545808.0
2018-12-31 09:30:00,38.43,38.5,38.34,38.39,1780803.0,31.6908,31.7485,31.6166,31.6578,1780803.0
2018-12-31 10:00:00,38.39,38.47,38.32,38.35,1749153.0,31.6578,31.7238,31.6001,31.6248,1749153.0
2018-12-31 10:30:00,38.35,38.35,38.17,38.21,1997027.0,31.6248,31.6248,31.4764,31.5094,1997027.0
2018-12-31 11:00:00,38.21,38.23,38.12,38.19,1497482.0,31.5094,31.5259,31.4352,31.4929,1497482.0
2018-12-31 11:30:00,38.19,38.22,38.1,38.21,1915604.0,31.4929,31.5176,31.4187,31.5094,1915604.0
2018-12-31 12:00:00,38.21,38.23,38.14,38.17,1238690.0,31.5094,31.5259,31.4517,31.4764,1238690.0
2018-12-31 12:30:00,38.17,38.23,38.15,38.19,2192764.0,31.4764,31.5259,31.4599,31.4929,2192764.0
2018-12-31 13:00:00,38.2,38.26,38.18,38.25,1846962.0,31.5011,31.5506,31.4846,31.5424,1846962.0
2018-12-31 13:30:00,38.25,38.25,38.09,38.09,1606965.0,31.5424,31.5424,31.4104,31.4104,1606965.0
2018-12-31 14:00:00,38.09,38.12,38.0,38.01,1516138.0,31.4104,31.4352,31.3362,31.3445,1516138.0
2018-12-31 14:30:00,38.01,38.1,37.99,38.03,1365079.0,31.3445,31.4187,31.328,31.3609,1365079.0
2018-12-31 15:00:00,38.03,38.1,38.0,38.06,1992718.0,31.3609,31.4187,31.3362,31.3857,1992718.0
2018-12-31 15:30:00,38.06,38.14,38.01,38.13,3447833.0,31.3857,31.4517,31.3445,31.4434,3447833.0
2019-01-02 09:30:00,37.77,37.9,37.69,37.89,959694.0,31.1465,31.2537,31.0806,31.2455,959694.0
2019-01-02 10:00:00,37.9,38.09,37.85,38.01,1346625.0,31.2537,31.4104,31.2125,31.3445,1346625.0
2019-01-02 10:30:00,38.01,38.19,37.96,38.15,953215.0,31.3445,31.4929,31.3032,31.4599,953215.0
2019-01-02 11:00:00,38.15,38.27,38.12,38.17,1231353.0,31.4599,31.5589,31.4352,31.4764,1231353.0
2019-01-02 11:30:00,38.18,38.27,38.14,38.2,917511.0,31.4846,31.5589,31.4517,31.5011,917511.0
2019-01-02 12:00:00,38.2,38.23,38.09,38.16,737903.0,31.5011,31.5259,31.4104,31.4682,737903.0
2019-01-02 12:30:00,38.16,38.27,38.15,38.2,609650.0,31.4682,31.5589,31.4599,31.5011,609650.0
2019-01-02 13:00:00,38.2,38.27,38.19,38.23,694217.0,31.5011,31.5589,31.4929,31.5259,694217.0
2019-01-02 13:30:00,38.23,38.28,38.18,38.28,1145036.0,31.5259,31.5671,31.4846,31.5671,1145036.0
2019-01-02 14:00:00,38.27,38.28,38.19,38.23,924084.0,31.5589,31.5671,31.4929,31.5259,924084.0
2019-01-02 14:30:00,38.23,38.28,38.18,38.21,1010181.0,31.5259,31.5671,31.4846,31.5094,1010181.0
2019-01-02 15:00:00,38.21,38.23,38.11,38.15,1458976.0,31.5094,31.5259,31.4269,31.4599,1458976.0
2019-01-02 15:30:00,38.14,38.29,38.09,38.27,2296227.0,31.4517,31.5754,31.4104,31.5589,2296227.0
2019-01-03 09:30:00,37.9,37.93,37.68,37.72,1412329.0,31.2537,31.2785,31.0723,31.1053,1412329.0
2019-01-03 10:00:00,37.72,37.75,37.56,37.64,1116745.0,31.1053,31.1301,30.9734,31.0393,1116745.0
2019-01-03 10:30:00,37.65,37.67,37.52,37.65,1099767.0,31.0476,31.0641,30.9404,31.0476,1099767.0
2019-01-03 11:00:00,37.65,37.77,37.62,37.69,1544713.0,31.0476,31.1465,31.0228,31.0806,1544713.0
2019-01-03 11:30:00,37.7,37.91,37.66,37.81,1015578.0,31.0888,31.262,31.0558,31.1795,1015578.0
2019-01-03 12:00:00,37.81,37.83,37.71,37.74,1000287.0,31.1795,31.196,31.0971,31.1218,1000287.0
2019-01-03 12:30:00,37.75,37.81,37.7,37.79,857483.0,31.1301,31.1795,31.0888,31.163,857483.0
2019-01-03 13:00:00,37.79,37.79,37.63,37.69,745951.0,31.163,31.163,31.0311,31.0806,745951.0
2019-01-03 13:30:00,37.68,37.75,37.63,37.64,686478.0,31.0723,31.1301,31.0311,31.0393,686478.0
2019-01-03 14:00:00,37.64,37.75,37.62,37.73,936431.0,31.0393,31.1301,31.0228,31.1136,936431.0
2019-01-03 14:30:00,37.74,37.77,37.6,37.62,958897.0,31.1218,31.1465,31.0064,31.0228,958897.0
2019-01-03 15:00:00,37.63,37.68,37.6,37.65,1135702.0,31.0311,31.0723,31.0064,31.0476,1135702.0
2019-01-03 15:30:00,37.65,37.72,37.63,37.66,2606368.0,31.0476,31.1053,31.0311,31.0558,2606368.0
2019-01-04 09:30:00,38.18,38.3,38.14,38.28,1525836.0,31.4846,31.5836,31.4517,31.5671,1525836.0
2019-01-04 10:00:00,38.27,38.66,38.23,38.65,2442334.0,31.5589,31.8805,31.5259,31.8722,2442334.0
2019-01-04 10:30:00,38.65,38.86,38.63,38.86,1241255.0,31.8722,32.0454,31.8557,32.0454,1241255.0
2019-01-04 11:00:00,38.85,38.89,38.67,38.72,1078858.0,32.0372,32.0701,31.8887,31.9299,1078858.0
2019-01-04 11:30:00,38.72,38.87,38.69,38.84,1290951.0,31.9299,32.0536,31.9052,32.0289,1290951.0
2019-01-04 12:00:00,38.84,38.92,38.78,38.88,1078383.0,32.0289,32.0949,31.9794,32.0619,1078383.0
2019-01-04 12:30:00,38.88,39.01,38.85,38.91,856431.0,32.0619,32.1691,32.0372,32.0866,856431.0
2019-01-04 13:00:00,38.92,38.99,38.89,38.91,691687.0,32.0949,32.1526,32.0701,32.0866,691687.0
2019-01-04 13:30:00,38.91,38.95,38.83,38.87,888056.0,32.0866,32.1196,32.0207,32.0536,888056.0
2019-01-04 14:00:00,38.87,38.94,38.79,38.91,1449234.0,32.0536,32.1114,31.9877,32.0866,1449234.0
2019-01-04 14:30:00,38.91,38.98,38.83,38.85,4715402.0,32.0866,32.1444,32.0207,32.0372,4715402.0
2019-01-04 15:00:00,38.85,38.92,38.85,38.89,1335212.0,32.0372,32.0949,32.0372,32.0701,1335212.0
2019-01-04 15:30:00,38.89,38.94,38.86,38.86,2179169.0,32.0701,32.1114,32.0454,32.0454,2179169.0
2019-01-07 09:30:00,38.85,38.9,38.69,38.79,2144994.0,32.0372,32.0784,31.9052,31.9877,2144994.0
2019-01-07 10:00:00,38.79,38.83,38.65,38.69,1863914.0,31.9877,32.0207,31.8722,31.9052,1863914.0
2019-01-07 10:30:00,38.7,38.81,38.69,38.8,1384429.0,31.9135,32.0042,31.9052,31.9959,1384429.0
2019-01-07 11:00:00,38.79,38.85,38.74,38.76,1439726.0,31.9877,32.0372,31.9464,31.9629,1439726.0
2019-01-07 11:30:00,38.77,38.94,38.74,38.94,1477767.0,31.9712,32.1114,31.9464,32.1114,1477767.0
2019-01-07 12:00:00,38.94,38.95,38.87,38.94,835508.0,32.1114,32.1196,32.0536,32.1114,835508.0
2019-01-07 12:30:00,38.94,39.0,38.92,38.99,780425.0,32.1114,32.1608,32.0949,32.1526,780425.0
2019-01-07 13:00:00,38.99,39.05,38.98,39.0,796042.0,32.1526,32.2021,32.1444,32.1608,796042.0
2019-01-07 13:30:00,39.01,39.04,38.93,38.94,833020.0,32.1691,32.1938,32.1031,32.1114,833020.0
2019-01-07 14:00:00,38.95,38.98,38.89,38.92,971580.0,32.1196,32.1444,32.0701,32.0949,971580.0
2019-01-07 14:30:00,38.93,38.96,38.87,38.91,1037669.0,32.1031,32.1279,32.0536,32.0866,1037669.0
2019-01-07 15:00:00,38.91,38.96,38.9,38.95,1229321.0,32.0866,32.1279,32.0784,32.1196,1229321.0
2019-01-07 15:30:00,38.95,38.97,38.88,38.91,2293263.0,32.1196,32.1361,32.0619,32.0866,2293263.0
2019-01-08 09:30:00,38.99,39.09,38.97,38.99,1615421.0,32.1526,32.2351,32.1361,32.1526,1615421.0
2019-01-08 10:00:00,38.99,39.06,38.87,38.9,976338.0,32.1526,32.2103,32.0536,32.0784,976338.0
2019-01-08 10:30:00,38.91,38.93,38.78,38.85,1350113.0,32.0866,32.1031,31.9794,32.0372,1350113.0
2019-01-08 11:00:00,38.85,38.95,38.85,38.9,880323.0,32.0372,32.1196,32.0372,32.0784,880323.0
2019-01-08 11:30:00,38.9,38.95,38.83,38.95,836101.0,32.0784,32.1196,32.0207,32.1196,836101.0
2019-01-08 12:00:00,38.95,39.11,38.94,39.07,917005.0,32.1196,32.2516,32.1114,32.2186,917005.0
2019-01-08 12:30:00,39.07,39.1,38.96,38.98,762784.0,32.2186,32.2433,32.1279,32.1444,762784.0
2019-01-08 13:00:00,38.98,39.07,38.96,39.05,1057895.0,32.1444,32.2186,32.1279,32.2021,1057895.0
2019-01-08 13:30:00,39.06,39.14,39.04,39.09,668827.0,32.2103,32.2763,32.1938,32.2351,668827.0
2019-01-08 14:00:00,39.08,39.13,39.07,39.09,789263.0,32.2268,32.2681,32.2186,32.2351,789263.0
2019-01-08 14:30:00,39.1,39.19,39.09,39.18,1435747.0,32.2433,32.3175,32.2351,32.3093,1435747.0
2019-01-08 15:00:00,39.17,39.2,39.14,39.2,1244284.0,32.301,32.3258,32.2763,32.3258,1244284.0
2019-01-08 15:30:00,39.2,39.23,39.11,39.13,2691918.0,32.3258,32.3505,32.2516,32.2681,2691918.0
2019-01-09 09:30:00,39.4,39.65,39.39,39.63,1974646.0,32.4907,32.6969,32.4825,32.6804,1974646.0
2019-01-09 10:00:00,39.63,39.67,39.59,39.65,1132071.0,32.6804,32.7134,32.6474,32.6969,1132071.0
2019-01-09 10:30:00,39.64,39.64,39.47,39.58,1143832.0,32.6886,32.6886,32.5484,32.6391,1143832.0
2019-01-09 11:00:00,39.57,39.67,39.54,39.65,1528100.0,32.6309,32.7134,32.6062,32.6969,1528100.0
2019-01-09 11:30:00,39.65,39.7,39.61,39.65,1183975.0,32.6969,32.7381,32.6639,32.6969,1183975.0
2019-01-09 12:00:00,39.65,39.67,39.6,39.66,1039579.0,32.6969,32.7134,32.6556,32.7051,1039579.0
2019-01-09 12:30:00,39.67,39.77,39.65,39.77,1191874.0,32.7134,32.7958,32.6969,32.7958,1191874.0
2019-01-09 13:00:00,39.78,39.82,39.74,39.82,1106371.0,32.8041,32.837,32.7711,32.837,1106371.0
2019-01-09 13:30:00,39.82,39.83,39.76,39.79,1166997.0,32.837,32.8453,32.7876,32.8123,1166997.0
2019-01-09 14:00:00,39.8,39.92,39.71,39.75,1766288.0,32.8206,32.9195,32.7463,32.7793,1766288.0
2019-01-09 14:30:00,39.75,39.83,39.71,39.77,1119802.0,32.7793,32.8453,32.7463,32.7958,1119802.0
2019-01-09 15:00:00,39.77,39.82,39.73,39.73,1344135.0,32.7958,32.837,32.7628,32.7628,1344135.0
2019-01-09 15:30:00,39.73,39.76,39.68,39.71,3132501.0,32.7628,32.7876,32.7216,32.7463,3132501.0
2019-01-10 09:30:00,39.53,39.64,39.52,39.58,1816779.0,32.5979,32.6886,32.5897,32.6391,1816779.0
2019-01-10 10:00:00,39.58,39.68,39.58,39.68,2176586.0,32.6391,32.7216,32.6391,32.7216,2176586.0
2019-01-10 10:30:00,39.68,39.75,39.65,39.73,1550535.0,32.7216,32.7793,32.6969,32.7628,1550535.0
2019-01-10 11:00:00,39.74,39.79,39.7,39.75,1097150.0,32.7711,32.8123,32.7381,32.7793,1097150.0
2019-01-10 11:30:00,39.76,39.83,39.74,39.82,712879.0,32.7876,32.8453,32.7711,32.837,712879.0
2019-01-10 12:00:00,39.83,39.86,39.73,39.84,984726.0,32.8453,32.87,32.7628,32.8535,984726.0
2019-01-10 12:30:00,39.84,39.95,39.82,39.86,800016.0,32.8535,32.9443,32.837,32.87,800016.0
2019-01-10 13:00:00,39.86,39.88,39.67,39.72,944701.0,32.87,32.8865,32.7134,32.7546,944701.0
2019-01-10 13:30:00,39.71,39.85,39.69,39.83,718370.0,32.7463,32.8618,32.7298,32.8453,718370.0
2019-01-10 14:00:00,39.84,39.99,39.83,39.94,1071843.0,32.8535,32.9772,32.8453,32.936,1071843.0
2019-01-10 14:30:00,39.94,39.96,39.9,39.95,1455522.0,32.936,32.9525,32.903,32.9443,1455522.0
2019-01-10 15:00:00,39.95,39.99,39.9,39.98,2041568.0,32.9443,32.9772,32.903,32.969,2041568.0
2019-01-10 15:30:00,39.98,40.05,39.96,40.03,2620312.0,32.969,33.0267,32.9525,33.0102,2620312.0
2019-01-11 09:30:00,39.64,39.73,39.57,39.64,1648940.0,32.6886,32.7628,32.6309,32.6886,1648940.0
2019-01-11 10:00:00,39.64,39.7,39.62,39.63,1675200.0,32.6886,32.7381,32.6721,32.6804,1675200.0
2019-01-11 10:30:00,39.63,39.79,39.62,39.79,1048466.0,32.6804,32.8123,32.6721,32.8123,1048466.0
2019-01-11 11:00:00,39.79,39.8,39.71,39.74,1414542.0,32.8123,32.8206,32.7463,32.7711,1414542.0
2019-01-11 11:30:00,39.73,39.79,39.73,39.76,1280058.0,32.7628,32.8123,32.7628,32.7876,1280058.0
2019-01-11 12:00:00,39.76,39.79,39.74,39.77,1556108.0,32.7876,32.8123,32.7711,32.7958,1556108.0
2019-01-11 12:30:00,39.77,39.83,39.76,39.79,1253987.0,32.7958,32.8453,32.7876,32.8123,1253987.0
2019-01-11 13:00:00,39.79,39.83,39.74,39.75,2833307.0,32.8123,32.8453,32.7711,32.7793,2833307.0
2019-01-11 13:30:00,39.75,39.77,39.74,39.76,1161822.0,32.7793,32.7958,32.7711,32.7876,1161822.0
2019-01-11 14:00:00,39.75,39.78,39.73,39.74,1351596.0,32.7793,32.8041,32.7628,32.7711,1351596.0
2019-01-11 14:30:00,39.75,39.76,39.7,39.71,993913.0,32.7793,32.7876,32.7381,32.7463,993913.0
2019-01-11 15:00:00,39.71,39.74,39.69,39.7,602601.0,32.7463,32.7711,32.7298,32.7381,602601.0
2019-01-11 15:30:00,39.69,39.78,39.69,39.75,2146409.0,32.7298,32.8041,32.7298,32.7793,2146409.0
2019-01-14 09:30:00,39.34,39.42,39.26,39.39,1095908.0,32.4412,32.5072,32.3753,32.4825,1095908.0
2019-01-14 10:00:00,39.39,39.5,39.36,39.48,1116520.0,32.4825,32.5732,32.4577,32.5567,1116520.0
2019-01-14 10:30:00,39.48,39.55,39.47,39.53,1546284.0,32.5567,32.6144,32.5484,32.5979,1546284.0
2019-01-14 11:00:00,39.52,39.53,39.41,39.47,888633.0,32.5897,32.5979,32.4989,32.5484,888633.0
2019-01-14 11:30:00,39.47,39.6,39.46,39.58,943008.0,32.5484,32.6556,32.5402,32.6391,943008.0
2019-01-14 12:00:00,39.58,39.67,39.56,39.64,541608.0,32.6391,32.7134,32.6226,32.6886,541608.0
2019-01-14 12:30:00,39.65,39.67,39.61,39.63,498334.0,32.6969,32.7134,32.6639,32.6804,498334.0
2019-01-14 13:00:00,39.63,39.67,39.58,39.63,631751.0,32.6804,32.7134,32.6391,32.6804,631751.0
2019-01-14 13:30:00,39.63,39.68,39.63,39.65,492539.0,32.6804,32.7216,32.6804,32.6969,492539.0
2019-01-14 14:00:00,39.65,39.65,39.55,39.57,1663405.0,32.6969,32.6969,32.6144,32.6309,1663405.0
2019-01-14 14:30:00,39.57,39.63,39.56,39.61,697617.0,32.6309,32.6804,32.6226,32.6639,697617.0
2019-01-14 15:00:00,39.61,39.62,39.58,39.59,877628.0,32.6639,32.6721,32.6391,32.6474,877628.0
2019-01-14 15:30:00,39.58,39.59,39.46,39.49,2255485.0,32.6391,32.6474,32.5402,32.5649,2255485.0
2019-01-15 09:30:00,39.69,39.85,39.67,39.8,1370304.0,32.7298,32.8618,32.7134,32.8206,1370304.0
2019-01-15 10:00:00,39.8,39.91,39.67,39.75,2012805.0,32.8206,32.9113,32.7134,32.7793,2012805.0
2019-01-15 10:30:00,39.76,39.89,39.71,39.87,1094023.0,32.7876,32.8948,32.7463,32.8783,1094023.0
2019-01-15 11:00:00,39.88,39.9,39.73,39.75,660828.0,32.8865,32.903,32.7628,32.7793,660828.0
2019-01-15 11:30:00,39.75,39.85,39.71,39.84,813069.0,32.7793,32.8618,32.7463,32.8535,813069.0
2019-01-15 12:00:00,39.84,39.88,39.8,39.81,581128.0,32.8535,32.8865,32.8206,32.8288,581128.0
2019-01-15 12:30:00,39.82,39.82,39.64,39.66,554815.0,32.837,32.837,32.6886,32.7051,554815.0
2019-01-15 13:00:00,39.66,39.72,39.66,39.71,1075608.0,32.7051,32.7546,32.7051,32.7463,1075608.0
2019-01-15 13:30:00,39.71,39.76,39.7,39.76,556323.0,32.7463,32.7876,32.7381,32.7876,556323.0
2019-01-15 14:00:00,39.76,39.79,39.67,39.68,2008957.0,32.7876,32.8123,32.7134,32.7216,2008957.0
2019-01-15 14:30:00,39.68,39.7,39.59,39.67,1459704.0,32.7216,32.7381,32.6474,32.7134,1459704.0
2019-01-15 15:00:00,39.67,39.74,39.66,39.69,2133384.0,32.7134,32.7711,32.7051,32.7298,2133384.0
2019-01-15 15:30:00,39.68,39.73,39.65,39.73,2728120.0,32.7216,32.7628,32.6969,32.7628,2728120.0
2019-01-16 09:30:00,39.96,40.11,39.93,40.09,933329.0,32.9525,33.0762,32.9278,33.0597,933329.0
2019-01-16 10:00:00,40.09,40.12,40.03,40.04,731042.0,33.0597,33.0844,33.0102,33.0185,731042.0
2019-01-16 10:30:00,40.05,40.11,39.99,40.11,1308780.0,33.0267,33.0762,32.9772,33.0762,1308780.0
2019-01-16 11:00:00,40.11,40.18,40.03,40.18,1152806.0,33.0762,33.1339,33.0102,33.1339,1152806.0
2019-01-16 11:30:00,40.18,40.21,40.15,40.2,892358.0,33.1339,33.1587,33.1092,33.1504,892358.0
2019-01-16 12:00:00,40.21,40.28,40.19,40.26,592108.0,33.1587,33.2164,33.1422,33.1999,592108.0
2019-01-16 12:30:00,40.26,40.27,40.19,40.25,561277.0,33.1999,33.2081,33.1422,33.1916,561277.0
2019-01-16 13:00:00,40.25,40.26,40.21,40.23,1665594.0,33.1916,33.1999,33.1587,33.1752,1665594.0
2019-01-16 13:30:00,40.22,40.26,40.22,40.23,1200956.0,33.1669,33.1999,33.1669,33.1752,1200956.0
2019-01-16 14:00:00,40.23,40.27,40.22,40.26,812237.0,33.1752,33.2081,33.1669,33.1999,812237.0
2019-01-16 14:30:00,40.27,40.29,40.18,40.19,908576.0,33.2081,33.2246,33.1339,33.1422,908576.0
2019-01-16 15:00:00,40.19,40.26,40.19,40.26,711699.0,33.1422,33.1999,33.1422,33.1999,711699.0
2019-01-16 15:30:00,40.26,40.26,40.13,40.14,2770984.0,33.1999,33.1999,33.0927,33.1009,2770984.0
2019-01-17 09:30:00,39.82,39.99,39.79,39.97,1252342.0,32.837,32.9772,32.8123,32.9607,1252342.0
2019-01-17 10:00:00,39.97,40.02,39.93,40.02,992973.0,32.9607,33.002,32.9278,33.002,992973.0
2019-01-17 10:30:00,40.01,40.02,39.91,39.99,946016.0,32.9937,33.002,32.9113,32.9772,946016.0
2019-01-17 11:00:00,40.0,40.08,39.99,40.04,846461.0,32.9855,33.0515,32.9772,33.0185,846461.0
2019-01-17 11:30:00,40.05,40.09,40.02,40.07,2041086.0,33.0267,33.0597,33.002,33.0432,2041086.0
2019-01-17 12:00:00,40.07,40.09,40.01,40.04,1211099.0,33.0432,33.0597,32.9937,33.0185,1211099.0
2019-01-17 12:30:00,40.04,40.07,39.99,40.02,644054.0,33.0185,33.0432,32.9772,33.002,644054.0
2019-01-17 13:00:00,40.02,40.1,40.01,40.07,547332.0,33.002,33.0679,32.9937,33.0432,547332.0
2019-01-17 13:30:00,40.07,40.1,40.0,40.05,924259.0,33.0432,33.0679,32.9855,33.0267,924259.0
2019-01-17 14:00:00,40.05,40.08,40.03,40.05,972029.0,33.0267,33.0515,33.0102,33.0267,972029.0
2019-01-17 14:30:00,40.05,40.5,40.02,40.24,3275109.0,33.0267,33.3978,33.002,33.1834,3275109.0
2019-01-17 15:00:00,40.24,40.32,40.18,40.31,1643520.0,33.1834,33.2494,33.1339,33.2411,1643520.0
2019-01-17 15:30:00,40.32,40.36,40.22,40.33,3625303.0,33.2494,33.2824,33.1669,33.2576,3625303.0
2019-01-18 09:30:00,40.47,40.49,40.41,40.43,1345051.0,33.3731,33.3896,33.3236,33.3401,1345051.0
2019-01-18 10:00:00,40.42,40.57,40.38,40.46,2759978.0,33.3318,33.4555,33.2988,33.3648,2759978.0
2019-01-18 10:30:00,40.46,40.58,40.44,40.58,1439019.0,33.3648,33.4638,33.3483,33.4638,1439019.0
2019-01-18 11:00:00,40.58,40.64,40.49,40.58,1331602.0,33.4638,33.5133,33.3896,33.4638,1331602.0
2019-01-18 11:30:00,40.59,40.61,40.53,40.59,1611441.0,33.472,33.4885,33.4225,33.472,1611441.0
2019-01-18 12:00:00,40.59,40.67,40.55,40.64,1086982.0,33.472,33.538,33.439,33.5133,1086982.0
2019-01-18 12:30:00,40.64,40.64,40.58,40.62,1409736.0,33.5133,33.5133,33.4638,33.4968,1409736.0
2019-01-18 13:00:00,40.62,40.63,40.57,40.6,902127.0,33.4968,33.505,33.4555,33.4803,902127.0
2019-01-18 13:30:00,40.6,40.63,40.57,40.62,1109506.0,33.4803,33.505,33.4555,33.4968,1109506.0
2019-01-18 14:00:00,40.63,40.64,40.57,40.58,1189150.0,33.505,33.5133,33.4555,33.4638,1189150.0
2019-01-18 14:30:00,40.58,40.59,40.52,40.54,788150.0,33.4638,33.472,33.4143,33.4308,788150.0
2019-01-18 15:00:00,40.54,40.55,40.5,40.53,1295810.0,33.4308,33.439,33.3978,33.4225,1295810.0
2019-01-18 15:30:00,40.52,40.58,40.5,40.55,2529155.0,33.4143,33.4638,33.3978,33.439,2529155.0
2019-01-22 09:30:00,40.07,40.16,40.05,40.14,1525686.0,33.0432,33.1174,33.0267,33.1009,1525686.0
2019-01-22 10:00:00,40.13,40.14,39.94,40.01,1573219.0,33.0927,33.1009,32.936,32.9937,1573219.0
2019-01-22 10:30:00,40.01,40.06,39.98,40.0,809827.0,32.9937,33.035,32.969,32.9855,809827.0
2019-01-22 11:00:00,40.0,40.07,39.98,40.04,1010012.0,32.9855,33.0432,32.969,33.0185,1010012.0
2019-01-22 11:30:00,40.04,40.08,39.92,39.92,1700559.0,33.0185,33.0515,32.9195,32.9195,1700559.0
2019-01-22 12:00:00,39.92,40.01,39.91,39.97,1518384.0,32.9195,32.9937,32.9113,32.9607,1518384.0
2019-01-22 12:30:00,39.97,40.0,39.94,39.99,1073194.0,32.9607,32.9855,32.936,32.9772,1073194.0
2019-01-22 13:00:00,39.98,39.98,39.79,39.84,1087273.0,32.969,32.969,32.8123,32.8535,1087273.0
2019-01-22 13:30:00,39.84,39.88,39.81,39.83,779394.0,32.8535,32.8865,32.8288,32.8453,779394.0
2019-01-22 14:00:00,39.83,39.85,39.75,39.75,973259.0,32.8453,32.8618,32.7793,32.7793,973259.0
2019-01-22 14:30:00,39.75,39.79,39.69,39.74,1904348.0,32.7793,32.8123,32.7298,32.7711,1904348.0
2019-01-22 15:00:00,39.73,39.78,39.68,39.77,1976599.0,32.7628,32.8041,32.7216,32.7958,1976599.0
2019-01-22 15:30:00,39.76,39.89,39.69,39.87,3008003.0,32.7876,32.8948,32.7298,32.8783,3008003.0
2019-01-23 09:30:00,40.22,40.24,40.13,40.19,1412993.0,33.1669,33.1834,33.0927,33.1422,1412993.0
2019-01-23 10:00:00,40.19,40.25,40.13,40.14,994044.0,33.1422,33.1916,33.0927,33.1009,994044.0
2019-01-23 10:30:00,40.14,40.16,40.1,40.11,879379.0,33.1009,33.1174,33.0679,33.0762,879379.0
2019-01-23 11:00:00,40.12,40.19,40.06,40.1,1082372.0,33.0844,33.1422,33.035,33.0679,1082372.0
2019-01-23 11:30:00,40.1,40.13,39.96,39.98,569861.0,33.0679,33.0927,32.9525,32.969,569861.0
2019-01-23 12:00:00,39.98,40.06,39.92,40.05,790713.0,32.969,33.035,32.9195,33.0267,790713.0
2019-01-23 12:30:00,40.04,40.15,40.04,40.13,869842.0,33.0185,33.1092,33.0185,33.0927,869842.0
2019-01-23 13:00:00,40.13,40.19,40.08,40.14,992803.0,33.0927,33.1422,33.0515,33.1009,992803.0
2019-01-23 13:30:00,40.14,40.2,40.13,40.17,887027.0,33.1009,33.1504,33.0927,33.1257,887027.0
2019-01-23 14:00:00,40.18,40.22,40.14,40.19,671066.0,33.1339,33.1669,33.1009,33.1422,671066.0
2019-01-23 14:30:00,40.19,40.21,40.11,40.18,1533542.0,33.1422,33.1587,33.0762,33.1339,1533542.0
2019-01-23 15:00:00,40.18,40.25,40.15,40.22,1096386.0,33.1339,33.1916,33.1092,33.1669,1096386.0
2019-01-23 15:30:00,40.23,40.26,40.18,40.25,2223882.0,33.1752,33.1999,33.1339,33.1916,2223882.0
2019-01-24 09:30:00,40.26,40.41,40.25,40.39,1909820.0,33.1999,33.3236,33.1916,33.3071,1909820.0
2019-01-24 10:00:00,40.39,40.54,40.36,40.52,1823382.0,33.3071,33.4308,33.2824,33.4143,1823382.0
2019-01-24 10:30:00,40.53,40.54,40.46,40.51,1164563.0,33.4225,33.4308,33.3648,33.406,1164563.0
2019-01-24 11:00:00,40.5,40.55,40.46,40.52,1208816.0,33.3978,33.439,33.3648,33.4143,1208816.0
2019-01-24 11:30:00,40.52,40.62,40.5,40.6,1203992.0,33.4143,33.4968,33.3978,33.4803,1203992.0
2019-01-24 12:00:00,40.59,40.6,40.51,40.52,553557.0,33.472,33.4803,33.406,33.4143,553557.0
2019-01-24 12:30:00,40.52,40.54,40.47,40.48,450948.0,33.4143,33.4308,33.3731,33.3813,450948.0
2019-01-24 13:00:00,40.48,40.5,40.42,40.45,574157.0,33.3813,33.3978,33.3318,33.3566,574157.0
2019-01-24 13:30:00,40.45,40.53,40.44,40.51,833786.0,33.3566,33.4225,33.3483,33.406,833786.0
2019-01-24 14:00:00,40.52,40.55,40.48,40.55,2277256.0,33.4143,33.439,33.3813,33.439,2277256.0
2019-01-24 14:30:00,40.55,40.59,40.53,40.59,1537925.0,33.439,33.472,33.4225,33.472,1537925.0
2019-01-24 15:00:00,40.59,40.63,40.58,40.61,733766.0,33.472,33.505,33.4638,33.4885,733766.0
2019-01-24 15:30:00,40.62,40.62,40.55,40.58,1587239.0,33.4968,33.4968,33.439,33.4638,1587239.0
2019-01-25 09:30:00,40.91,41.04,40.85,41.03,1453724.0,33.7359,33.8431,33.6864,33.8349,1453724.0
2019-01-25 10:00:00,41.04,41.08,41.01,41.06,1523170.0,33.8431,33.8761,33.8184,33.8596,1523170.0
2019-01-25 10:30:00,41.06,41.11,41.01,41.04,1989774.0,33.8596,33.9008,33.8184,33.8431,1989774.0
2019-01-25 11:00:00,41.04,41.05,40.94,41.01,1542953.0,33.8431,33.8514,33.7606,33.8184,1542953.0
2019-01-25 11:30:00,41.0,41.06,40.98,41.04,1408589.0,33.8101,33.8596,33.7936,33.8431,1408589.0
2019-01-25 12:00:00,41.04,41.09,41.0,41.07,871201.0,33.8431,33.8843,33.8101,33.8678,871201.0
2019-01-25 12:30:00,41.07,41.1,40.98,41.03,976138.0,33.8678,33.8926,33.7936,33.8349,976138.0
2019-01-25 13:00:00,41.03,41.04,40.95,40.98,859855.0,33.8349,33.8431,33.7689,33.7936,859855.0
2019-01-25 13:30:00,40.99,41.0,40.94,40.98,669675.0,33.8019,33.8101,33.7606,33.7936,669675.0
2019-01-25 14:00:00,40.98,41.0,40.9,40.92,1432843.0,33.7936,33.8101,33.7277,33.7442,1432843.0
2019-01-25 14:30:00,40.91,40.97,40.91,40.93,1157142.0,33.7359,33.7854,33.7359,33.7524,1157142.0
2019-01-25 15:00:00,40.94,40.98,40.91,40.94,1353691.0,33.7606,33.7936,33.7359,33.7606,1353691.0
2019-01-25 15:30:00,40.94,41.01,40.9,40.99,2424869.0,33.7606,33.8184,33.7277,33.8019,2424869.0
2019-01-28 09:30:00,40.44,40.44,40.31,40.35,1881875.0,33.3483,33.3483,33.2411,33.2741,1881875.0
2019-01-28 10:00:00,40.34,40.44,40.31,40.44,1871337.0,33.2659,33.3483,33.2411,33.3483,1871337.0
2019-01-28 10:30:00,40.43,40.51,40.43,40.47,1182707.0,33.3401,33.406,33.3401,33.3731,1182707.0
2019-01-28 11:00:00,40.47,40.54,40.43,40.52,1057793.0,33.3731,33.4308,33.3401,33.4143,1057793.0
2019-01-28 11:30:00,40.52,40.53,40.37,40.37,1101311.0,33.4143,33.4225,33.2906,33.2906,1101311.0
2019-01-28 12:00:00,40.37,40.47,40.34,40.47,720703.0,33.2906,33.3731,33.2659,33.3731,720703.0
2019-01-28 12:30:00,40.47,40.5,40.45,40.46,969951.0,33.3731,33.3978,33.3566,33.3648,969951.0
2019-01-28 13:00:00,40.45,40.53,40.44,40.48,1060767.0,33.3566,33.4225,33.3483,33.3813,1060767.0
2019-01-28 13:30:00,40.48,40.57,40.48,40.56,925119.0,33.3813,33.4555,33.3813,33.4473,925119.0
2019-01-28 14:00:00,40.56,40.58,40.52,40.54,1501523.0,33.4473,33.4638,33.4143,33.4308,1501523.0
2019-01-28 14:30:00,40.54,40.6,40.53,40.56,1472614.0,33.4308,33.4803,33.4225,33.4473,1472614.0
2019-01-28 15:00:00,40.55,40.57,40.51,40.53,1254370.0,33.439,33.4555,33.406,33.4225,1254370.0
2019-01-28 15:30:00,40.53,40.6,40.5,40.58,2180882.0,33.4225,33.4803,33.3978,33.4638,2180882.0
2019-01-29 09:30:00,40.77,40.78,40.63,40.68,791131.0,33.6205,33.6287,33.505,33.5462,791131.0
2019-01-29 10:00:00,40.68,40.75,40.64,40.74,852724.0,33.5462,33.604,33.5133,33.5957,852724.0
2019-01-29 10:30:00,40.75,40.75,40.53,40.58,783511.0,33.604,33.604,33.4225,33.4638,783511.0
2019-01-29 11:00:00,40.58,40.62,40.55,40.61,782806.0,33.4638,33.4968,33.439,33.4885,782806.0
2019-01-29 11:30:00,40.62,40.68,40.61,40.61,553863.0,33.4968,33.5462,33.4885,33.4885,553863.0
2019-01-29 12:00:00,40.61,40.64,40.57,40.61,441632.0,33.4885,33.5133,33.4555,33.4885,441632.0
2019-01-29 12:30:00,40.61,40.62,40.57,40.6,633534.0,33.4885,33.4968,33.4555,33.4803,633534.0
2019-01-29 13:00:00,40.6,40.63,40.57,40.6,554728.0,33.4803,33.505,33.4555,33.4803,554728.0
2019-01-29 13:30:00,40.61,40.62,40.57,40.61,886177.0,33.4885,33.4968,33.4555,33.4885,886177.0
2019-01-29 14:00:00,40.61,40.65,40.59,40.6,687330.0,33.4885,33.5215,33.472,33.4803,687330.0
2019-01-29 14:30:00,40.6,40.62,40.55,40.55,494680.0,33.4803,33.4968,33.439,33.439,494680.0
2019-01-29 15:00:00,40.55,40.65,40.54,40.63,620140.0,33.439,33.5215,33.4308,33.505,620140.0
2019-01-29 15:30:00,40.64,40.65,40.56,40.61,1972508.0,33.5133,33.5215,33.4473,33.4885,1972508.0
2019-01-30 09:30:00,40.78,40.82,40.64,40.66,977988.0,33.6287,33.6617,33.5133,33.5297,977988.0
2019-01-30 10:00:00,40.66,40.67,40.58,40.62,1255546.0,33.5297,33.538,33.4638,33.4968,1255546.0
2019-01-30 10:30:00,40.62,40.71,40.61,40.68,994144.0,33.4968,33.571,33.4885,33.5462,994144.0
2019-01-30 11:00:00,40.68,40.74,40.66,40.7,709093.0,33.5462,33.5957,33.5297,33.5627,709093.0
2019-01-30 11:30:00,40.71,40.75,40.69,40.75,813975.0,33.571,33.604,33.5545,33.604,813975.0
2019-01-30 12:00:00,40.75,40.77,40.71,40.72,586518.0,33.604,33.6205,33.571,33.5792,586518.0
2019-01-30 12:30:00,40.72,40.75,40.7,40.75,1077171.0,33.5792,33.604,33.5627,33.604,1077171.0
2019-01-30 13:00:00,40.75,40.79,40.73,40.76,2008557.0,33.604,33.6369,33.5875,33.6122,2008557.0
2019-01-30 13:30:00,40.77,40.81,40.74,40.74,1426338.0,33.6205,33.6534,33.5957,33.5957,1426338.0
2019-01-30 14:00:00,40.75,41.34,40.74,41.23,3524535.0,33.604,34.0905,33.5957,33.9998,3524535.0
2019-01-30 14:30:00,41.22,41.42,41.2,41.41,2488498.0,33.9915,34.1565,33.975,34.1482,2488498.0
2019-01-30 15:00:00,41.41,41.42,41.25,41.3,2530443.0,34.1482,34.1565,34.0163,34.0575,2530443.0
2019-01-30 15:30:00,41.3,41.35,41.26,41.33,2154109.0,34.0575,34.0987,34.0245,34.0823,2154109.0
2019-01-31 09:30:00,41.48,41.57,41.46,41.54,1950926.0,34.2059,34.2802,34.1895,34.2554,1950926.0
2019-01-31 10:00:00,41.54,41.65,41.52,41.65,969112.0,34.2554,34.3461,34.2389,34.3461,969112.0
2019-01-31 10:30:00,41.65,41.77,41.64,41.7,1493579.0,34.3461,34.4451,34.3379,34.3874,1493579.0
2019-01-31 11:00:00,41.7,41.71,41.58,41.64,2494159.0,34.3874,34.3956,34.2884,34.3379,2494159.0
2019-01-31 11:30:00,41.63,41.82,41.63,41.79,1820843.0,34.3296,34.4863,34.3296,34.4616,1820843.0
2019-01-31 12:00:00,41.79,41.82,41.75,41.76,1282102.0,34.4616,34.4863,34.4286,34.4368,1282102.0
2019-01-31 12:30:00,41.76,41.78,41.69,41.74,1075803.0,34.4368,34.4533,34.3791,34.4204,1075803.0
2019-01-31 13:00:00,41.74,41.78,41.68,41.69,1396071.0,34.4204,34.4533,34.3709,34.3791,1396071.0
2019-01-31 13:30:00,41.69,41.72,41.63,41.71,1247243.0,34.3791,34.4039,34.3296,34.3956,1247243.0
2019-01-31 14:00:00,41.7,41.71,41.63,41.68,1811786.0,34.3874,34.3956,34.3296,34.3709,1811786.0
2019-01-31 14:30:00,41.68,41.7,41.64,41.67,1866081.0,34.3709,34.3874,34.3379,34.3626,1866081.0
2019-01-31 15:00:00,41.67,41.67,41.58,41.61,2935814.0,34.3626,34.3626,34.2884,34.3132,2935814.0
2019-01-31 15:30:00,41.61,41.8,41.6,41.76,5417891.0,34.3132,34.4698,34.3049,34.4368,5417891.0
2019-02-01 09:30:00,41.56,41.57,41.4,41.41,3003545.0,34.2719,34.2802,34.14,34.1482,3003545.0
2019-02-01 10:00:00,41.43,41.54,41.39,41.51,2143884.0,34.1647,34.2554,34.1317,34.2307,2143884.0
2019-02-01 10:30:00,41.51,41.56,41.46,41.48,1712755.0,34.2307,34.2719,34.1895,34.2059,1712755.0
2019-02-01 11:00:00,41.48,41.54,41.45,41.52,1442814.0,34.2059,34.2554,34.1812,34.2389,1442814.0
2019-02-01 11:30:00,41.51,41.56,41.49,41.54,1669591.0,34.2307,34.2719,34.2142,34.2554,1669591.0
2019-02-01 12:00:00,41.55,41.56,41.48,41.51,720517.0,34.2637,34.2719,34.2059,34.2307,720517.0
2019-02-01 12:30:00,41.51,41.53,41.48,41.52,971740.0,34.2307,34.2472,34.2059,34.2389,971740.0
2019-02-01 13:00:00,41.52,41.56,41.48,41.51,934830.0,34.2389,34.2719,34.2059,34.2307,934830.0
2019-02-01 13:30:00,41.51,41.52,41.45,41.49,1143108.0,34.2307,34.2389,34.1812,34.2142,1143108.0
2019-02-01 14:00:00,41.49,41.49,41.4,41.42,1153253.0,34.2142,34.2142,34.14,34.1565,1153253.0
2019-02-01 14:30:00,41.41,41.45,41.37,41.41,1154314.0,34.1482,34.1812,34.1152,34.1482,1154314.0
2019-02-01 15:00:00,41.41,41.45,41.39,41.44,1239575.0,34.1482,34.1812,34.1317,34.173,1239575.0
2019-02-01 15:30:00,41.45,41.49,41.43,41.48,2689856.0,34.1812,34.2142,34.1647,34.2059,2689856.0
2019-02-04 09:30:00,41.35,41.43,41.3,41.39,1822512.0,34.0987,34.1647,34.0575,34.1317,1822512.0
2019-02-04 10:00:00,41.39,41.43,41.32,41.39,1616314.0,34.1317,34.1647,34.074,34.1317,1616314.0
2019-02-04 10:30:00,41.39,41.5,41.39,41.49,1239494.0,34.1317,34.2224,34.1317,34.2142,1239494.0
2019-02-04 11:00:00,41.48,41.61,41.48,41.58,1106045.0,34.2059,34.3132,34.2059,34.2884,1106045.0
2019-02-04 11:30:00,41.58,41.6,41.52,41.59,1357523.0,34.2884,34.3049,34.2389,34.2967,1357523.0
2019-02-04 12:00:00,41.6,41.63,41.58,41.62,949419.0,34.3049,34.3296,34.2884,34.3214,949419.0
2019-02-04 12:30:00,41.61,41.65,41.59,41.61,1020910.0,34.3132,34.3461,34.2967,34.3132,1020910.0
2019-02-04 13:00:00,41.61,41.62,41.59,41.59,911030.0,34.3132,34.3214,34.2967,34.2967,911030.0
2019-02-04 13:30:00,41.59,41.6,41.56,41.59,1063556.0,34.2967,34.3049,34.2719,34.2967,1063556.0
2019-02-04 14:00:00,41.59,41.64,41.57,41.62,1021271.0,34.2967,34.3379,34.2802,34.3214,1021271.0
2019-02-04 14:30:00,41.62,41.63,41.58,41.59,1383687.0,34.3214,34.3296,34.2884,34.2967,1383687.0
2019-02-04 15:00:00,41.59,41.6,41.54,41.56,1196569.0,34.2967,34.3049,34.2554,34.2719,1196569.0
2019-02-04 15:30:00,41.55,41.58,41.53,41.57,2255551.0,34.2637,34.2884,34.2472,34.2802,2255551.0
2019-02-05 09:30:00,41.71,41.76,41.67,41.76,1791651.0,34.3956,34.4368,34.3626,34.4368,1791651.0
2019-02-05 10:00:00,41.75,41.81,41.71,41.8,1648867.0,34.4286,34.4781,34.3956,34.4698,1648867.0
2019-02-05 10:30:00,41.81,41.91,41.81,41.9,1393657.0,34.4781,34.5605,34.4781,34.5523,1393657.0
2019-02-05 11:00:00,41.89,41.92,41.84,41.87,1217137.0,34.544,34.5688,34.5028,34.5276,1217137.0
2019-02-05 11:30:00,41.87,41.97,41.86,41.97,1356052.0,34.5276,34.61,34.5193,34.61,1356052.0
2019-02-05 12:00:00,41.96,41.99,41.91,41.95,1004098.0,34.6018,34.6265,34.5605,34.5935,1004098.0
2019-02-05 12:30:00,41.96,41.99,41.91,41.93,1157910.0,34.6018,34.6265,34.5605,34.577,1157910.0
2019-02-05 13:00:00,41.92,41.99,41.89,41.98,1142844.0,34.5688,34.6265,34.544,34.6183,1142844.0
2019-02-05 13:30:00,41.98,42.02,41.95,42.02,893325.0,34.6183,34.6513,34.5935,34.6513,893325.0
2019-02-05 14:00:00,42.02,42.07,42.01,42.03,1266447.0,34.6513,34.6925,34.643,34.6595,1266447.0
2019-02-05 14:30:00,42.04,42.06,41.99,42.04,1124370.0,34.6677,34.6842,34.6265,34.6677,1124370.0
2019-02-05 15:00:00,42.05,42.07,42.02,42.06,1237950.0,34.676,34.6925,34.6513,34.6842,1237950.0
2019-02-05 15:30:00,42.06,42.07,41.99,42.03,2686724.0,34.6842,34.6925,34.6265,34.6595,2686724.0
2019-02-06 09:30:00,41.87,41.89,41.79,41.83,1367376.0,34.5276,34.544,34.4616,34.4946,1367376.0
2019-02-06 10:00:00,41.83,41.84,41.66,41.72,1583556.0,34.4946,34.5028,34.3544,34.4039,1583556.0
2019-02-06 10:30:00,41.72,41.81,41.71,41.76,754936.0,34.4039,34.4781,34.3956,34.4368,754936.0
2019-02-06 11:00:00,41.76,41.79,41.61,41.66,854439.0,34.4368,34.4616,34.3132,34.3544,854439.0
2019-02-06 11:30:00,41.67,41.75,41.66,41.68,637042.0,34.3626,34.4286,34.3544,34.3709,637042.0
2019-02-06 12:00:00,41.67,41.71,41.65,41.69,628922.0,34.3626,34.3956,34.3461,34.3791,628922.0
2019-02-06 12:30:00,41.69,41.7,41.65,41.67,536837.0,34.3791,34.3874,34.3461,34.3626,536837.0
2019-02-06 13:00:00,41.68,41.68,41.58,41.61,856434.0,34.3709,34.3709,34.2884,34.3132,856434.0
2019-02-06 13:30:00,41.61,41.62,41.54,41.56,587455.0,34.3132,34.3214,34.2554,34.2719,587455.0
2019-02-06 14:00:00,41.57,41.57,41.51,41.52,1012415.0,34.2802,34.2802,34.2307,34.2389,1012415.0
2019-02-06 14:30:00,41.51,41.52,41.45,41.49,1115731.0,34.2307,34.2389,34.1812,34.2142,1115731.0
2019-02-06 15:00:00,41.49,41.55,41.49,41.53,1024662.0,34.2142,34.2637,34.2142,34.2472,1024662.0
2019-02-06 15:30:00,41.52,41.53,41.47,41.51,5370443.0,34.2389,34.2472,34.1977,34.2307,5370443.0
2019-02-07 09:30:00,41.27,41.29,41.15,41.29,1990916.0,34.0328,34.0493,33.9338,34.0493,1990916.0
2019-02-07 10:00:00,41.29,41.41,41.21,41.4,1609830.0,34.0493,34.1482,33.9833,34.14,1609830.0
2019-02-07 10:30:00,41.4,41.45,41.15,41.15,1351360.0,34.14,34.1812,33.9338,33.9338,1351360.0
2019-02-07 11:00:00,41.15,41.18,41.01,41.03,1039053.0,33.9338,33.9586,33.8184,33.8349,1039053.0
2019-02-07 11:30:00,41.03,41.04,40.81,40.85,1649933.0,33.8349,33.8431,33.6534,33.6864,1649933.0
2019-02-07 12:00:00,40.85,41.01,40.81,40.98,853264.0,33.6864,33.8184,33.6534,33.7936,853264.0
2019-02-07 12:30:00,40.98,41.04,40.92,40.97,595485.0,33.7936,33.8431,33.7442,33.7854,595485.0
2019-02-07 13:00:00,40.96,41.13,40.96,41.11,873480.0,33.7771,33.9173,33.7771,33.9008,873480.0
2019-02-07 13:30:00,41.11,41.17,41.08,41.09,894001.0,33.9008,33.9503,33.8761,33.8843,894001.0
2019-02-07 14:00:00,41.09,41.1,40.95,41.07,2462540.0,33.8843,33.8926,33.7689,33.8678,2462540.0
2019-02-07 14:30:00,41.07,41.09,40.99,41.01,3462284.0,33.8678,33.8843,33.8019,33.8184,3462284.0
2019-02-07 15:00:00,41.01,41.07,40.97,41.06,1005201.0,33.8184,33.8678,33.7854,33.8596,1005201.0
2019-02-07 15:30:00,41.06,41.14,41.03,41.14,1349479.0,33.8596,33.9256,33.8349,33.9256,1349479.0
2019-02-08 09:30:00,40.9,40.96,40.8,40.8,1676920.0,33.7277,33.7771,33.6452,33.6452,1676920.0
2019-02-08 10:00:00,40.8,40.88,40.75,40.78,1597000.0,33.6452,33.7112,33.604,33.6287,1597000.0
2019-02-08 10:30:00,40.78,40.88,40.73,40.74,816515.0,33.6287,33.7112,33.5875,33.5957,816515.0
2019-02-08 11:00:00,40.74,40.76,40.67,40.7,1046477.0,33.5957,33.6122,33.538,33.5627,1046477.0
2019-02-08 11:30:00,40.7,40.82,40.66,40.8,809953.0,33.5627,33.6617,33.5297,33.6452,809953.0
2019-02-08 12:00:00,40.81,40.85,40.76,40.83,1021852.0,33.6534,33.6864,33.6122,33.6699,1021852.0
2019-02-08 12:30:00,40.83,40.94,40.83,40.9,920395.0,33.6699,33.7606,33.6699,33.7277,920395.0
2019-02-08 13:00:00,40.9,40.94,40.87,40.91,471067.0,33.7277,33.7606,33.7029,33.7359,471067.0
2019-02-08 13:30:00,40.91,40.95,40.88,40.93,696291.0,33.7359,33.7689,33.7112,33.7524,696291.0
2019-02-08 14:00:00,40.94,41.03,40.92,41.01,591369.0,33.7606,33.8349,33.7442,33.8184,591369.0
2019-02-08 14:30:00,41.01,41.04,40.96,40.97,505760.0,33.8184,33.8431,33.7771,33.7854,505760.0
2019-02-08 15:00:00,40.97,40.98,40.92,40.93,544063.0,33.7854,33.7936,33.7442,33.7524,544063.0
2019-02-08 15:30:00,40.92,40.97,40.89,40.97,1307813.0,33.7442,33.7854,33.7194,33.7854,1307813.0
2019-02-11 09:30:00,41.04,41.06,40.9,40.94,1515715.0,33.8431,33.8596,33.7277,33.7606,1515715.0
2019-02-11 10:00:00,40.93,41.01,40.91,40.93,1198495.0,33.7524,33.8184,33.7359,33.7524,1198495.0
2019-02-11 10:30:00,40.94,40.95,40.86,40.91,1148706.0,33.7606,33.7689,33.6947,33.7359,1148706.0
2019-02-11 11:00:00,40.9,40.94,40.82,40.91,1216944.0,33.7277,33.7606,33.6617,33.7359,1216944.0
2019-02-11 11:30:00,40.91,40.94,40.85,40.86,1344862.0,33.7359,33.7606,33.6864,33.6947,1344862.0
2019-02-11 12:00:00,40.87,40.9,40.81,40.85,2047265.0,33.7029,33.7277,33.6534,33.6864,2047265.0
2019-02-11 12:30:00,40.87,40.88,40.82,40.84,641949.0,33.7029,33.7112,33.6617,33.6782,641949.0
2019-02-11 13:00:00,40.84,40.89,40.83,40.84,363785.0,33.6782,33.7194,33.6699,33.6782,363785.0
2019-02-11 13:30:00,40.85,40.86,40.78,40.8,519808.0,33.6864,33.6947,33.6287,33.6452,519808.0
2019-02-11 14:00:00,40.8,40.84,40.79,40.81,657058.0,33.6452,33.6782,33.6369,33.6534,657058.0
2019-02-11 14:30:00,40.81,40.83,40.75,40.77,461958.0,33.6534,33.6699,33.604,33.6205,461958.0
2019-02-11 15:00:00,40.77,40.82,40.77,40.79,1305497.0,33.6205,33.6617,33.6205,33.6369,1305497.0
2019-02-11 15:30:00,40.79,40.81,40.74,40.75,2090757.0,33.6369,33.6534,33.5957,33.604,2090757.0
2019-02-12 09:30:00,41.14,41.2,41.08,41.13,1212103.0,33.9256,33.975,33.8761,33.9173,1212103.0
2019-02-12 10:00:00,41.13,41.15,41.06,41.07,1311130.0,33.9173,33.9338,33.8596,33.8678,1311130.0
2019-02-12 10:30:00,41.08,41.16,41.04,41.12,844935.0,33.8761,33.9421,33.8431,33.9091,844935.0
2019-02-12 11:00:00,41.12,41.18,41.08,41.17,1141238.0,33.9091,33.9586,33.8761,33.9503,1141238.0
2019-02-12 11:30:00,41.18,41.18,41.14,41.15,542284.0,33.9586,33.9586,33.9256,33.9338,542284.0
2019-02-12 12:00:00,41.15,41.17,41.07,41.14,627886.0,33.9338,33.9503,33.8678,33.9256,627886.0
2019-02-12 12:30:00,41.15,41.19,41.13,41.17,518563.0,33.9338,33.9668,33.9173,33.9503,518563.0
2019-02-12 13:00:00,41.16,41.22,41.14,41.2,559719.0,33.9421,33.9915,33.9256,33.975,559719.0
2019-02-12 13:30:00,41.2,41.26,41.19,41.21,658322.0,33.975,34.0245,33.9668,33.9833,658322.0
2019-02-12 14:00:00,41.21,41.21,41.15,41.17,645723.0,33.9833,33.9833,33.9338,33.9503,645723.0
2019-02-12 14:30:00,41.17,41.18,41.14,41.15,697047.0,33.9503,33.9586,33.9256,33.9338,697047.0
2019-02-12 15:00:00,41.14,41.18,41.13,41.15,718582.0,33.9256,33.9586,33.9173,33.9338,718582.0
2019-02-12 15:30:00,41.16,41.16,41.11,41.13,1435017.0,33.9421,33.9421,33.9008,33.9173,1435017.0
2019-02-13 09:30:00,41.18,41.25,41.15,41.16,1091168.0,33.9586,34.0163,33.9338,33.9421,1091168.0
2019-02-13 10:00:00,41.17,41.18,41.08,41.11,685768.0,33.9503,33.9586,33.8761,33.9008,685768.0
2019-02-13 10:30:00,41.11,41.17,41.01,41.02,1265354.0,33.9008,33.9503,33.8184,33.8266,1265354.0
2019-02-13 11:00:00,41.02,41.08,40.9,40.91,1286568.0,33.8266,33.8761,33.7277,33.7359,1286568.0
2019-02-13 11:30:00,40.91,40.96,40.84,40.94,1490800.0,33.7359,33.7771,33.6782,33.7606,1490800.0
2019-02-13 12:00:00,40.94,40.97,40.9,40.95,696311.0,33.7606,33.7854,33.7277,33.7689,696311.0
2019-02-13 12:30:00,40.94,40.95,40.86,40.88,1102052.0,33.7606,33.7689,33.6947,33.7112,1102052.0
2019-02-13 13:00:00,40.88,40.9,40.85,40.89,1546365.0,33.7112,33.7277,33.6864,33.7194,1546365.0
2019-02-13 13:30:00,40.89,40.89,40.83,40.83,921355.0,33.7194,33.7194,33.6699,33.6699,921355.0
2019-02-13 14:00:00,40.83,40.86,40.77,40.8,659584.0,33.6699,33.6947,33.6205,33.6452,659584.0
2019-02-13 14:30:00,40.79,40.84,40.76,40.83,517857.0,33.6369,33.6782,33.6122,33.6699,517857.0
2019-02-13 15:00:00,40.83,40.88,40.82,40.87,660186.0,33.6699,33.7112,33.6617,33.7029,660186.0
2019-02-13 15:30:00,40.88,40.89,40.78,40.84,1159664.0,33.7112,33.7194,33.6287,33.6782,1159664.0
2019-02-14 09:30:00,40.6,40.66,40.55,40.65,1381799.0,33.4803,33.5297,33.439,33.5215,1381799.0
2019-02-14 10:00:00,40.65,40.74,40.61,40.73,1831375.0,33.5215,33.5957,33.4885,33.5875,1831375.0
2019-02-14 10:30:00,40.73,40.78,40.51,40.67,1672709.0,33.5875,33.6287,33.406,33.538,1672709.0
2019-02-14 11:00:00,40.68,40.7,40.6,40.61,753230.0,33.5462,33.5627,33.4803,33.4885,753230.0
2019-02-14 11:30:00,40.62,40.73,40.57,40.73,719742.0,33.4968,33.5875,33.4555,33.5875,719742.0
2019-02-14 12:00:00,40.73,40.93,40.71,40.92,1006136.0,33.5875,33.7524,33.571,33.7442,1006136.0
2019-02-14 12:30:00,40.91,40.93,40.87,40.92,571716.0,33.7359,33.7524,33.7029,33.7442,571716.0
2019-02-14 13:00:00,40.93,40.93,40.85,40.89,367617.0,33.7524,33.7524,33.6864,33.7194,367617.0
2019-02-14 13:30:00,40.89,40.92,40.85,40.9,433620.0,33.7194,33.7442,33.6864,33.7277,433620.0
2019-02-14 14:00:00,40.9,41.03,40.86,40.96,1348363.0,33.7277,33.8349,33.6947,33.7771,1348363.0
2019-02-14 14:30:00,40.96,41.05,40.94,41.01,791271.0,33.7771,33.8514,33.7606,33.8184,791271.0
2019-02-14 15:00:00,41.01,41.06,40.93,40.95,2192007.0,33.8184,33.8596,33.7524,33.7689,2192007.0
2019-02-14 15:30:00,40.96,41.0,40.91,40.91,1253331.0,33.7771,33.8101,33.7359,33.7359,1253331.0
2019-02-15 09:30:00,40.9,40.98,40.76,40.8,3294785.0,33.7277,33.7936,33.6122,33.6452,3294785.0
2019-02-15 10:00:00,40.8,40.83,40.75,40.8,1429569.0,33.6452,33.6699,33.604,33.6452,1429569.0
2019-02-15 10:30:00,40.8,40.91,40.8,40.86,1803221.0,33.6452,33.7359,33.6452,33.6947,1803221.0
2019-02-15 11:00:00,40.86,40.9,40.8,40.89,1397514.0,33.6947,33.7277,33.6452,33.7194,1397514.0
2019-02-15 11:30:00,40.89,40.9,40.82,40.84,890923.0,33.7194,33.7277,33.6617,33.6782,890923.0
2019-02-15 12:00:00,40.85,40.86,40.81,40.85,756957.0,33.6864,33.6947,33.6534,33.6864,756957.0
2019-02-15 12:30:00,40.85,40.86,40.78,40.78,967944.0,33.6864,33.6947,33.6287,33.6287,967944.0
2019-02-15 13:00:00,40.78,40.8,40.76,40.77,653578.0,33.6287,33.6452,33.6122,33.6205,653578.0
2019-02-15 13:30:00,40.77,40.88,40.76,40.86,876992.0,33.6205,33.7112,33.6122,33.6947,876992.0
2019-02-15 14:00:00,40.86,40.89,40.79,40.79,2112845.0,33.6947,33.7194,33.6369,33.6369,2112845.0
2019-02-15 14:30:00,40.79,40.83,40.79,40.81,1373920.0,33.6369,33.6699,33.6369,33.6534,1373920.0
2019-02-15 15:00:00,40.8,40.8,40.73,40.75,1781248.0,33.6452,33.6452,33.5875,33.604,1781248.0
2019-02-15 15:30:00,40.74,40.85,40.74,40.85,3203205.0,33.5957,33.6864,33.5957,33.6864,3203205.0
2019-02-19 09:30:00,40.74,41.02,40.74,41.0,1899515.0,33.5957,33.8266,33.5957,33.8101,1899515.0
2019-02-19 10:00:00,41.0,41.13,40.98,41.09,1251675.0,33.8101,33.9173,33.7936,33.8843,1251675.0
2019-02-19 10:30:00,41.09,41.11,41.05,41.08,1286754.0,33.8843,33.9008,33.8514,33.8761,1286754.0
2019-02-19 11:00:00,41.08,41.14,41.07,41.11,1243977.0,33.8761,33.9256,33.8678,33.9008,1243977.0
2019-02-19 11:30:00,41.11,41.22,41.1,41.21,578444.0,33.9008,33.9915,33.8926,33.9833,578444.0
2019-02-19 12:00:00,41.21,41.25,41.15,41.25,880179.0,33.9833,34.0163,33.9338,34.0163,880179.0
2019-02-19 12:30:00,41.24,41.28,41.23,41.27,504773.0,34.008,34.041,33.9998,34.0328,504773.0
2019-02-19 13:00:00,41.27,41.3,41.25,41.28,770986.0,34.0328,34.0575,34.0163,34.041,770986.0
2019-02-19 13:30:00,41.28,41.3,41.25,41.29,758778.0,34.041,34.0575,34.0163,34.0493,758778.0
2019-02-19 14:00:00,41.29,41.33,41.29,41.32,651166.0,34.0493,34.0823,34.0493,34.074,651166.0
2019-02-19 14:30:00,41.32,41.34,41.29,41.34,631213.0,34.074,34.0905,34.0493,34.0905,631213.0
2019-02-19 15:00:00,41.34,41.34,41.3,41.31,1268817.0,34.0905,34.0905,34.0575,34.0658,1268817.0
2019-02-19 15:30:00,41.31,41.33,41.24,41.27,2696626.0,34.0658,34.0823,34.008,34.0328,2696626.0
2019-02-20 09:30:00,41.47,41.57,41.44,41.56,1270719.0,34.1977,34.2802,34.173,34.2719,1270719.0
2019-02-20 10:00:00,41.55,41.72,41.54,41.71,1248341.0,34.2637,34.4039,34.2554,34.3956,1248341.0
2019-02-20 10:30:00,41.71,41.72,41.62,41.62,1063950.0,34.3956,34.4039,34.3214,34.3214,1063950.0
2019-02-20 11:00:00,41.63,41.71,41.62,41.69,1003905.0,34.3296,34.3956,34.3214,34.3791,1003905.0
2019-02-20 11:30:00,41.69,41.73,41.65,41.71,942380.0,34.3791,34.4121,34.3461,34.3956,942380.0
2019-02-20 12:00:00,41.71,41.72,41.58,41.58,755482.0,34.3956,34.4039,34.2884,34.2884,755482.0
2019-02-20 12:30:00,41.58,41.6,41.53,41.55,367316.0,34.2884,34.3049,34.2472,34.2637,367316.0
2019-02-20 13:00:00,41.55,41.63,41.55,41.62,750333.0,34.2637,34.3296,34.2637,34.3214,750333.0
2019-02-20 13:30:00,41.62,41.66,41.6,41.61,407150.0,34.3214,34.3544,34.3049,34.3132,407150.0
2019-02-20 14:00:00,41.62,41.67,41.37,41.45,1399631.0,34.3214,34.3626,34.1152,34.1812,1399631.0
2019-02-20 14:30:00,41.45,41.54,41.43,41.47,1226128.0,34.1812,34.2554,34.1647,34.1977,1226128.0
2019-02-20 15:00:00,41.46,41.52,41.43,41.48,889958.0,34.1895,34.2389,34.1647,34.2059,889958.0
2019-02-20 15:30:00,41.49,41.51,41.44,41.47,1601269.0,34.2142,34.2307,34.173,34.1977,1601269.0
2019-02-21 09:30:00,41.48,41.51,41.29,41.32,914342.0,34.2059,34.2307,34.0493,34.074,914342.0
2019-02-21 10:00:00,41.32,41.34,41.24,41.24,814477.0,34.074,34.0905,34.008,34.008,814477.0
2019-02-21 10:30:00,41.24,41.28,41.2,41.25,928103.0,34.008,34.041,33.975,34.0163,928103.0
2019-02-21 11:00:00,41.25,41.29,41.21,41.23,616282.0,34.0163,34.0493,33.9833,33.9998,616282.0
2019-02-21 11:30:00,41.22,41.31,41.22,41.29,356724.0,33.9915,34.0658,33.9915,34.0493,356724.0
2019-02-21 12:00:00,41.29,41.3,41.21,41.26,282826.0,34.0493,34.0575,33.9833,34.0245,282826.0
2019-02-21 12:30:00,41.27,41.35,41.26,41.34,1675971.0,34.0328,34.0987,34.0245,34.0905,1675971.0
2019-02-21 13:00:00,41.34,41.35,41.31,41.31,466671.0,34.0905,34.0987,34.0658,34.0658,466671.0
2019-02-21 13:30:00,41.32,41.37,41.3,41.37,256386.0,34.074,34.1152,34.0575,34.1152,256386.0
2019-02-21 14:00:00,41.36,41.37,41.28,41.31,460944.0,34.107,34.1152,34.041,34.0658,460944.0
2019-02-21 14:30:00,41.31,41.35,41.26,41.28,657977.0,34.0658,34.0987,34.0245,34.041,657977.0
2019-02-21 15:00:00,41.27,41.34,41.26,41.29,394694.0,34.0328,34.0905,34.0245,34.0493,394694.0
2019-02-21 15:30:00,41.29,41.38,41.25,41.38,1296522.0,34.0493,34.1235,34.0163,34.1235,1296522.0
2019-02-22 09:30:00,41.76,41.8,41.66,41.8,718610.0,34.4368,34.4698,34.3544,34.4698,718610.0
2019-02-22 10:00:00,41.8,41.85,41.77,41.8,707713.0,34.4698,34.5111,34.4451,34.4698,707713.0
2019-02-22 10:30:00,41.79,41.88,41.78,41.86,797007.0,34.4616,34.5358,34.4533,34.5193,797007.0
2019-02-22 11:00:00,41.87,41.94,41.85,41.94,525552.0,34.5276,34.5853,34.5111,34.5853,525552.0
2019-02-22 11:30:00,41.94,41.94,41.89,41.92,629963.0,34.5853,34.5853,34.544,34.5688,629963.0
2019-02-22 12:00:00,41.91,41.98,41.88,41.89,713013.0,34.5605,34.6183,34.5358,34.544,713013.0
2019-02-22 12:30:00,41.89,41.91,41.87,41.9,232870.0,34.544,34.5605,34.5276,34.5523,232870.0
2019-02-22 13:00:00,41.89,41.9,41.84,41.85,187965.0,34.544,34.5523,34.5028,34.5111,187965.0
2019-02-22 13:30:00,41.85,41.88,41.84,41.86,385862.0,34.5111,34.5358,34.5028,34.5193,385862.0
2019-02-22 14:00:00,41.86,41.88,41.81,41.83,613791.0,34.5193,34.5358,34.4781,34.4946,613791.0
2019-02-22 14:30:00,41.82,41.83,41.72,41.76,1201764.0,34.4863,34.4946,34.4039,34.4368,1201764.0
2019-02-22 15:00:00,41.75,41.8,41.73,41.79,919831.0,34.4286,34.4698,34.4121,34.4616,919831.0
2019-02-22 15:30:00,41.79,41.86,41.75,41.86,1418480.0,34.4616,34.5193,34.4286,34.5193,1418480.0
2019-02-25 09:30:00,42.43,42.48,42.34,42.36,942662.0,34.9894,35.0306,34.9151,34.9316,942662.0
2019-02-25 10:00:00,42.37,42.49,42.35,42.44,1465870.0,34.9399,35.0388,34.9234,34.9976,1465870.0
2019-02-25 10:30:00,42.44,42.58,42.43,42.57,1361638.0,34.9976,35.113,34.9894,35.1048,1361638.0
2019-02-25 11:00:00,42.57,42.59,42.5,42.52,1413786.0,35.1048,35.1213,35.0471,35.0636,1413786.0
2019-02-25 11:30:00,42.52,42.56,42.49,42.49,534537.0,35.0636,35.0966,35.0388,35.0388,534537.0
2019-02-25 12:00:00,42.49,42.5,42.35,42.36,463124.0,35.0388,35.0471,34.9234,34.9316,463124.0
2019-02-25 12:30:00,42.35,42.37,42.31,42.35,538292.0,34.9234,34.9399,34.8904,34.9234,538292.0
2019-02-25 13:00:00,42.36,42.38,42.33,42.34,533415.0,34.9316,34.9481,34.9069,34.9151,533415.0
2019-02-25 13:30:00,42.34,42.39,42.33,42.39,606337.0,34.9151,34.9564,34.9069,34.9564,606337.0
2019-02-25 14:00:00,42.39,42.46,42.38,42.44,502425.0,34.9564,35.0141,34.9481,34.9976,502425.0
2019-02-25 14:30:00,42.44,42.47,42.4,42.41,869087.0,34.9976,35.0223,34.9646,34.9729,869087.0
2019-02-25 15:00:00,42.41,42.43,42.36,42.37,569854.0,34.9729,34.9894,34.9316,34.9399,569854.0
2019-02-25 15:30:00,42.37,42.43,42.36,42.41,1505215.0,34.9399,34.9894,34.9316,34.9729,1505215.0
2019-02-26 09:30:00,42.14,42.2,42.1,42.15,924058.0,34.7502,34.7997,34.7172,34.7585,924058.0
2019-02-26 10:00:00,42.15,42.24,42.14,42.22,886821.0,34.7585,34.8327,34.7502,34.8162,886821.0
2019-02-26 10:30:00,42.23,42.27,42.18,42.18,1180770.0,34.8244,34.8574,34.7832,34.7832,1180770.0
2019-02-26 11:00:00,42.18,42.31,42.17,42.29,855220.0,34.7832,34.8904,34.7749,34.8739,855220.0
2019-02-26 11:30:00,42.29,42.32,42.24,42.27,648618.0,34.8739,34.8986,34.8327,34.8574,648618.0
2019-02-26 12:00:00,42.27,42.3,42.21,42.27,455880.0,34.8574,34.8822,34.8079,34.8574,455880.0
2019-02-26 12:30:00,42.27,42.28,42.22,42.24,449097.0,34.8574,34.8657,34.8162,34.8327,449097.0
2019-02-26 13:00:00,42.24,42.3,42.24,42.29,263551.0,34.8327,34.8822,34.8327,34.8739,263551.0
2019-02-26 13:30:00,42.29,42.32,42.26,42.31,1036483.0,34.8739,34.8986,34.8492,34.8904,1036483.0
2019-02-26 14:00:00,42.31,42.35,42.31,42.33,647750.0,34.8904,34.9234,34.8904,34.9069,647750.0
2019-02-26 14:30:00,42.34,42.42,42.33,42.41,886038.0,34.9151,34.9811,34.9069,34.9729,886038.0
2019-02-26 15:00:00,42.41,42.42,42.36,42.37,801775.0,34.9729,34.9811,34.9316,34.9399,801775.0
2019-02-26 15:30:00,42.37,42.39,42.27,42.28,2433472.0,34.9399,34.9564,34.8574,34.8657,2433472.0
2019-02-27 09:30:00,42.01,42.07,41.9,41.96,1641306.0,34.643,34.6925,34.5523,34.6018,1641306.0
2019-02-27 10:00:00,41.96,41.98,41.79,41.83,1497660.0,34.6018,34.6183,34.4616,34.4946,1497660.0
2019-02-27 10:30:00,41.83,41.93,41.8,41.87,949364.0,34.4946,34.577,34.4698,34.5276,949364.0
2019-02-27 11:00:00,41.87,41.93,41.83,41.9,782889.0,34.5276,34.577,34.4946,34.5523,782889.0
2019-02-27 11:30:00,41.9,41.97,41.86,41.92,1090171.0,34.5523,34.61,34.5193,34.5688,1090171.0
2019-02-27 12:00:00,41.92,41.93,41.88,41.91,606281.0,34.5688,34.577,34.5358,34.5605,606281.0
2019-02-27 12:30:00,41.91,41.94,41.9,41.93,415606.0,34.5605,34.5853,34.5523,34.577,415606.0
2019-02-27 13:00:00,41.92,42.0,41.92,41.96,1384797.0,34.5688,34.6348,34.5688,34.6018,1384797.0
2019-02-27 13:30:00,41.95,41.96,41.92,41.94,503644.0,34.5935,34.6018,34.5688,34.5853,503644.0
2019-02-27 14:00:00,41.94,41.97,41.92,41.96,530602.0,34.5853,34.61,34.5688,34.6018,530602.0
2019-02-27 14:30:00,41.96,42.01,41.96,42.0,607915.0,34.6018,34.643,34.6018,34.6348,607915.0
2019-02-27 15:00:00,42.0,42.02,41.95,41.96,546032.0,34.6348,34.6513,34.5935,34.6018,546032.0
2019-02-27 15:30:00,41.96,41.99,41.94,41.95,1641533.0,34.6018,34.6265,34.5853,34.5935,1641533.0
2019-02-28 09:30:00,41.77,41.79,41.69,41.73,1117410.0,34.4451,34.4616,34.3791,34.4121,1117410.0
2019-02-28 10:00:00,41.73,41.73,41.53,41.58,2467995.0,34.4121,34.4121,34.2472,34.2884,2467995.0
2019-02-28 10:30:00,41.58,41.69,41.58,41.62,2126683.0,34.2884,34.3791,34.2884,34.3214,2126683.0
2019-02-28 11:00:00,41.61,41.68,41.56,41.64,845680.0,34.3132,34.3709,34.2719,34.3379,845680.0
2019-02-28 11:30:00,41.63,41.68,41.59,41.61,1016650.0,34.3296,34.3709,34.2967,34.3132,1016650.0
2019-02-28 12:00:00,41.61,41.71,41.6,41.69,765974.0,34.3132,34.3956,34.3049,34.3791,765974.0
2019-02-28 12:30:00,41.69,41.72,41.66,41.7,804247.0,34.3791,34.4039,34.3544,34.3874,804247.0
2019-02-28 13:00:00,41.71,41.71,41.68,41.69,638526.0,34.3956,34.3956,34.3709,34.3791,638526.0
2019-02-28 13:30:00,41.69,41.71,41.67,41.7,581156.0,34.3791,34.3956,34.3626,34.3874,581156.0
2019-02-28 14:00:00,41.69,41.71,41.63,41.66,931141.0,34.3791,34.3956,34.3296,34.3544,931141.0
2019-02-28 14:30:00,41.65,41.66,41.58,41.62,857879.0,34.3461,34.3544,34.2884,34.3214,857879.0
2019-02-28 15:00:00,41.61,41.63,41.55,41.55,1532534.0,34.3132,34.3296,34.2637,34.2637,1532534.0
2019-02-28 15:30:00,41.55,41.63,41.55,41.61,5688456.0,34.2637,34.3296,34.2637,34.3132,5688456.0
2019-03-01 09:30:00,41.88,41.94,41.79,41.83,2117814.0,34.5358,34.5853,34.4616,34.4946,2117814.0
2019-03-01 10:00:00,41.83,41.88,41.76,41.8,1833079.0,34.4946,34.5358,34.4368,34.4698,1833079.0
2019-03-01 10:30:00,41.79,41.8,41.72,41.78,1309813.0,34.4616,34.4698,34.4039,34.4533,1309813.0
2019-03-01 11:00:00,41.78,41.79,41.62,41.68,1323624.0,34.4533,34.4616,34.3214,34.3709,1323624.0
2019-03-01 11:30:00,41.68,41.7,41.59,41.65,1642544.0,34.3709,34.3874,34.2967,34.3461,1642544.0
2019-03-01 12:00:00,41.65,41.69,41.63,41.68,906893.0,34.3461,34.3791,34.3296,34.3709,906893.0
2019-03-01 12:30:00,41.67,41.7,41.66,41.68,869274.0,34.3626,34.3874,34.3544,34.3709,869274.0
2019-03-01 13:00:00,41.68,41.74,41.67,41.69,890945.0,34.3709,34.4204,34.3626,34.3791,890945.0
2019-03-01 13:30:00,41.7,41.73,41.68,41.7,615035.0,34.3874,34.4121,34.3709,34.3874,615035.0
2019-03-01 14:00:00,41.71,41.73,41.65,41.72,1409167.0,34.3956,34.4121,34.3461,34.4039,1409167.0
2019-03-01 14:30:00,41.73,41.74,41.66,41.69,891144.0,34.4121,34.4204,34.3544,34.3791,891144.0
2019-03-01 15:00:00,41.68,41.69,41.62,41.64,1222892.0,34.3709,34.3791,34.3214,34.3379,1222892.0
2019-03-01 15:30:00,41.64,41.68,41.61,41.66,3432048.0,34.3379,34.3709,34.3132,34.3544,3432048.0
2019-03-04 09:30:00,41.99,42.0,41.83,41.89,966289.0,34.6265,34.6348,34.4946,34.544,966289.0
2019-03-04 10:00:00,41.89,41.92,41.82,41.9,1547202.0,34.544,34.5688,34.4863,34.5523,1547202.0
2019-03-04 10:30:00,41.9,41.91,41.76,41.77,1618502.0,34.5523,34.5605,34.4368,34.4451,1618502.0
2019-03-04 11:00:00,41.76,41.79,41.68,41.69,1246694.0,34.4368,34.4616,34.3709,34.3791,1246694.0
2019-03-04 11:30:00,41.68,41.72,41.51,41.53,1371229.0,34.3709,34.4039,34.2307,34.2472,1371229.0
2019-03-04 12:00:00,41.52,41.6,41.44,41.58,1630086.0,34.2389,34.3049,34.173,34.2884,1630086.0
2019-03-04 12:30:00,41.58,41.63,41.52,41.6,2177773.0,34.2884,34.3296,34.2389,34.3049,2177773.0
2019-03-04 13:00:00,41.6,41.67,41.52,41.66,1119538.0,34.3049,34.3626,34.2389,34.3544,1119538.0
2019-03-04 13:30:00,41.67,41.76,41.64,41.75,1118976.0,34.3626,34.4368,34.3379,34.4286,1118976.0
2019-03-04 14:00:00,41.75,41.76,41.7,41.75,1403834.0,34.4286,34.4368,34.3874,34.4286,1403834.0
2019-03-04 14:30:00,41.75,41.8,41.71,41.74,1576141.0,34.4286,34.4698,34.3956,34.4204,1576141.0
2019-03-04 15:00:00,41.75,41.78,41.72,41.75,1420425.0,34.4286,34.4533,34.4039,34.4286,1420425.0
2019-03-04 15:30:00,41.75,41.84,41.73,41.82,2413971.0,34.4286,34.5028,34.4121,34.4863,2413971.0
2019-03-05 09:30:00,42.11,42.15,42.03,42.1,1640861.0,34.7255,34.7585,34.6595,34.7172,1640861.0
2019-03-05 10:00:00,42.11,42.14,42.0,42.02,1758643.0,34.7255,34.7502,34.6348,34.6513,1758643.0
2019-03-05 10:30:00,42.03,42.19,42.02,42.19,3102412.0,34.6595,34.7914,34.6513,34.7914,3102412.0
2019-03-05 11:00:00,42.19,42.35,42.17,42.32,2695055.0,34.7914,34.9234,34.7749,34.8986,2695055.0
2019-03-05 11:30:00,42.32,42.39,42.25,42.27,7310123.0,34.8986,34.9564,34.8409,34.8574,7310123.0
2019-03-05 12:00:00,42.27,42.31,42.24,42.29,795594.0,34.8574,34.8904,34.8327,34.8739,795594.0
2019-03-05 12:30:00,42.29,42.32,42.28,42.31,432884.0,34.8739,34.8986,34.8657,34.8904,432884.0
2019-03-05 13:00:00,42.31,42.35,42.3,42.32,370399.0,34.8904,34.9234,34.8822,34.8986,370399.0
2019-03-05 13:30:00,42.33,42.38,42.32,42.36,1176752.0,34.9069,34.9481,34.8986,34.9316,1176752.0
2019-03-05 14:00:00,42.36,42.39,42.34,42.36,1966737.0,34.9316,34.9564,34.9151,34.9316,1966737.0
2019-03-05 14:30:00,42.36,42.39,42.33,42.38,638953.0,34.9316,34.9564,34.9069,34.9481,638953.0
2019-03-05 15:00:00,42.37,42.39,42.31,42.34,720281.0,34.9399,34.9564,34.8904,34.9151,720281.0
2019-03-05 15:30:00,42.33,42.39,42.32,42.32,1209178.0,34.9069,34.9564,34.8986,34.8986,1209178.0
2019-03-06 09:30:00,42.34,42.41,42.29,42.32,1003358.0,34.9151,34.9729,34.8739,34.8986,1003358.0
2019-03-06 10:00:00,42.33,42.38,42.26,42.27,2203273.0,34.9069,34.9481,34.8492,34.8574,2203273.0
2019-03-06 10:30:00,42.27,42.32,42.23,42.29,1107026.0,34.8574,34.8986,34.8244,34.8739,1107026.0
2019-03-06 11:00:00,42.29,42.33,42.25,42.31,852500.0,34.8739,34.9069,34.8409,34.8904,852500.0
2019-03-06 11:30:00,42.31,42.32,42.16,42.2,942812.0,34.8904,34.8986,34.7667,34.7997,942812.0
2019-03-06 12:00:00,42.19,42.27,42.15,42.16,535956.0,34.7914,34.8574,34.7585,34.7667,535956.0
2019-03-06 12:30:00,42.16,42.2,42.1,42.1,1011102.0,34.7667,34.7997,34.7172,34.7172,1011102.0
2019-03-06 13:00:00,42.11,42.12,42.05,42.1,727713.0,34.7255,34.7337,34.676,34.7172,727713.0
2019-03-06 13:30:00,42.1,42.17,42.09,42.16,678079.0,34.7172,34.7749,34.709,34.7667,678079.0
2019-03-06 14:00:00,42.16,42.19,42.13,42.14,642733.0,34.7667,34.7914,34.742,34.7502,642733.0
2019-03-06 14:30:00,42.15,42.16,42.09,42.12,614816.0,34.7585,34.7667,34.709,34.7337,614816.0
2019-03-06 15:00:00,42.11,42.14,42.07,42.1,434580.0,34.7255,34.7502,34.6925,34.7172,434580.0
2019-03-06 15:30:00,42.09,42.13,42.08,42.09,1348562.0,34.709,34.742,34.7007,34.709,1348562.0
2019-03-07 09:30:00,41.9,41.92,41.54,41.63,2362978.0,34.5523,34.5688,34.2554,34.3296,2362978.0
2019-03-07 10:00:00,41.63,41.67,41.52,41.56,1350106.0,34.3296,34.3626,34.2389,34.2719,1350106.0
2019-03-07 10:30:00,41.57,41.62,41.54,41.55,883943.0,34.2802,34.3214,34.2554,34.2637,883943.0
2019-03-07 11:00:00,41.55,41.58,41.48,41.55,1208527.0,34.2637,34.2884,34.2059,34.2637,1208527.0
2019-03-07 11:30:00,41.55,41.62,41.51,41.52,901946.0,34.2637,34.3214,34.2307,34.2389,901946.0
2019-03-07 12:00:00,41.52,41.6,41.49,41.58,893350.0,34.2389,34.3049,34.2142,34.2884,893350.0
2019-03-07 12:30:00,41.58,41.61,41.51,41.58,1351073.0,34.2884,34.3132,34.2307,34.2884,1351073.0
2019-03-07 13:00:00,41.57,41.58,41.5,41.53,462361.0,34.2802,34.2884,34.2224,34.2472,462361.0
2019-03-07 13:30:00,41.53,41.53,41.44,41.44,552925.0,34.2472,34.2472,34.173,34.173,552925.0
2019-03-07 14:00:00,41.45,41.47,41.4,41.43,705370.0,34.1812,34.1977,34.14,34.1647,705370.0
2019-03-07 14:30:00,41.43,41.44,41.33,41.34,923807.0,34.1647,34.173,34.0823,34.0905,923807.0
2019-03-07 15:00:00,41.35,41.41,41.32,41.37,2314098.0,34.0987,34.1482,34.074,34.1152,2314098.0
2019-03-07 15:30:00,41.36,41.41,41.33,41.41,2758105.0,34.107,34.1482,34.0823,34.1482,2758105.0
2019-03-08 09:30:00,40.99,41.08,40.93,40.94,2145937.0,33.8019,33.8761,33.7524,33.7606,2145937.0
2019-03-08 10:00:00,40.94,41.05,40.92,41.03,1339950.0,33.7606,33.8514,33.7442,33.8349,1339950.0
2019-03-08 10:30:00,41.03,41.15,40.97,41.07,769732.0,33.8349,33.9338,33.7854,33.8678,769732.0
2019-03-08 11:00:00,41.07,41.16,41.06,41.13,1569986.0,33.8678,33.9421,33.8596,33.9173,1569986.0
2019-03-08 11:30:00,41.13,41.14,41.02,41.02,805264.0,33.9173,33.9256,33.8266,33.8266,805264.0
2019-03-08 12:00:00,41.03,41.05,40.99,41.04,441748.0,33.8349,33.8514,33.8019,33.8431,441748.0
2019-03-08 12:30:00,41.04,41.05,40.99,41.01,631085.0,33.8431,33.8514,33.8019,33.8184,631085.0
2019-03-08 13:00:00,41.0,41.05,40.98,41.02,817349.0,33.8101,33.8514,33.7936,33.8266,817349.0
2019-03-08 13:30:00,41.02,41.03,40.94,40.95,1173026.0,33.8266,33.8349,33.7606,33.7689,1173026.0
2019-03-08 14:00:00,40.95,41.02,40.91,41.01,691377.0,33.7689,33.8266,33.7359,33.8184,691377.0
2019-03-08 14:30:00,41.0,41.1,41.0,41.07,994320.0,33.8101,33.8926,33.8101,33.8678,994320.0
2019-03-08 15:00:00,41.06,41.11,41.02,41.04,933204.0,33.8596,33.9008,33.8266,33.8431,933204.0
2019-03-08 15:30:00,41.03,41.14,41.02,41.13,2686682.0,33.8349,33.9256,33.8266,33.9173,2686682.0
2019-03-11 09:30:00,41.6,41.8,41.56,41.8,1034316.0,34.3049,34.4698,34.2719,34.4698,1034316.0
2019-03-11 10:00:00,41.8,41.87,41.78,41.84,830185.0,34.4698,34.5276,34.4533,34.5028,830185.0
2019-03-11 10:30:00,41.84,41.92,41.82,41.9,528563.0,34.5028,34.5688,34.4863,34.5523,528563.0
2019-03-11 11:00:00,41.9,41.95,41.9,41.93,796399.0,34.5523,34.5935,34.5523,34.577,796399.0
2019-03-11 11:30:00,41.92,41.94,41.89,41.92,2258677.0,34.5688,34.5853,34.544,34.5688,2258677.0
2019-03-11 12:00:00,41.92,41.95,41.9,41.9,629258.0,34.5688,34.5935,34.5523,34.5523,629258.0
2019-03-11 12:30:00,41.91,41.94,41.9,41.93,571079.0,34.5605,34.5853,34.5523,34.577,571079.0
2019-03-11 13:00:00,41.93,41.98,41.91,41.96,341223.0,34.577,34.6183,34.5605,34.6018,341223.0
2019-03-11 13:30:00,41.97,41.98,41.93,41.97,464406.0,34.61,34.6183,34.577,34.61,464406.0
2019-03-11 14:00:00,41.96,41.97,41.93,41.95,400256.0,34.6018,34.61,34.577,34.5935,400256.0
2019-03-11 14:30:00,41.95,41.98,41.93,41.98,384291.0,34.5935,34.6183,34.577,34.6183,384291.0
2019-03-11 15:00:00,41.97,41.99,41.95,41.96,642051.0,34.61,34.6265,34.5935,34.6018,642051.0
2019-03-11 15:30:00,41.96,42.0,41.96,41.98,1167270.0,34.6018,34.6348,34.6018,34.6183,1167270.0
2019-03-12 09:30:00,42.15,42.21,42.08,42.2,1083089.0,34.7585,34.8079,34.7007,34.7997,1083089.0
2019-03-12 10:00:00,42.2,42.22,42.17,42.18,899367.0,34.7997,34.8162,34.7749,34.7832,899367.0
2019-03-12 10:30:00,42.19,42.24,42.17,42.19,961667.0,34.7914,34.8327,34.7749,34.7914,961667.0
2019-03-12 11:00:00,42.18,42.19,42.05,42.12,568549.0,34.7832,34.7914,34.676,34.7337,568549.0
2019-03-12 11:30:00,42.12,42.2,42.08,42.2,668834.0,34.7337,34.7997,34.7007,34.7997,668834.0
2019-03-12 12:00:00,42.2,42.21,42.13,42.18,673977.0,34.7997,34.8079,34.742,34.7832,673977.0
2019-03-12 12:30:00,42.17,42.19,42.15,42.18,359265.0,34.7749,34.7914,34.7585,34.7832,359265.0
2019-03-12 13:00:00,42.18,42.21,42.15,42.17,434689.0,34.7832,34.8079,34.7585,34.7749,434689.0
2019-03-12 13:30:00,42.17,42.2,42.13,42.19,512832.0,34.7749,34.7997,34.742,34.7914,512832.0
2019-03-12 14:00:00,42.2,42.23,42.17,42.18,1383311.0,34.7997,34.8244,34.7749,34.7832,1383311.0
2019-03-12 14:30:00,42.18,42.21,42.17,42.21,322031.0,34.7832,34.8079,34.7749,34.8079,322031.0
2019-03-12 15:00:00,42.2,42.21,42.12,42.17,410411.0,34.7997,34.8079,34.7337,34.7749,410411.0
2019-03-12 15:30:00,42.16,42.2,42.12,42.14,916430.0,34.7667,34.7997,34.7337,34.7502,916430.0
2019-03-13 09:30:00,42.22,42.28,42.14,42.24,891487.0,34.8162,34.8657,34.7502,34.8327,891487.0
2019-03-13 10:00:00,42.25,42.26,42.16,42.18,1195435.0,34.8409,34.8492,34.7667,34.7832,1195435.0
2019-03-13 10:30:00,42.18,42.22,42.15,42.17,671618.0,34.7832,34.8162,34.7585,34.7749,671618.0
2019-03-13 11:00:00,42.16,42.23,42.14,42.22,473998.0,34.7667,34.8244,34.7502,34.8162,473998.0
2019-03-13 11:30:00,42.22,42.25,42.2,42.21,723840.0,34.8162,34.8409,34.7997,34.8079,723840.0
2019-03-13 12:00:00,42.22,42.25,42.11,42.12,3944781.0,34.8162,34.8409,34.7255,34.7337,3944781.0
2019-03-13 12:30:00,42.12,42.18,42.1,42.18,593680.0,34.7337,34.7832,34.7172,34.7832,593680.0
2019-03-13 13:00:00,42.18,42.24,42.17,42.23,391538.0,34.7832,34.8327,34.7749,34.8244,391538.0
2019-03-13 13:30:00,42.23,42.25,42.21,42.24,427343.0,34.8244,34.8409,34.8079,34.8327,427343.0
2019-03-13 14:00:00,42.24,42.31,42.24,42.29,680529.0,34.8327,34.8904,34.8327,34.8739,680529.0
2019-03-13 14:30:00,42.29,42.29,42.15,42.23,963909.0,34.8739,34.8739,34.7585,34.8244,963909.0
2019-03-13 15:00:00,42.23,42.25,42.18,42.19,1485311.0,34.8244,34.8409,34.7832,34.7914,1485311.0
2019-03-13 15:30:00,42.18,42.25,42.16,42.22,1274544.0,34.7832,34.8409,34.7667,34.8162,1274544.0
2019-03-14 09:30:00,42.06,42.09,41.99,42.01,550172.0,34.6842,34.709,34.6265,34.643,550172.0
2019-03-14 10:00:00,42.01,42.02,41.92,41.95,679384.0,34.643,34.6513,34.5688,34.5935,679384.0
2019-03-14 10:30:00,41.95,41.98,41.87,41.89,893718.0,34.5935,34.6183,34.5276,34.544,893718.0
2019-03-14 11:00:00,41.89,41.95,41.87,41.88,555598.0,34.544,34.5935,34.5276,34.5358,555598.0
2019-03-14 11:30:00,41.88,41.98,41.85,41.97,1001007.0,34.5358,34.6183,34.5111,34.61,1001007.0
2019-03-14 12:00:00,41.96,42.0,41.94,41.96,853355.0,34.6018,34.6348,34.5853,34.6018,853355.0
2019-03-14 12:30:00,41.95,41.98,41.93,41.95,357323.0,34.5935,34.6183,34.577,34.5935,357323.0
2019-03-14 13:00:00,41.95,41.98,41.93,41.95,289173.0,34.5935,34.6183,34.577,34.5935,289173.0
2019-03-14 13:30:00,41.96,41.96,41.9,41.92,1316017.0,34.6018,34.6018,34.5523,34.5688,1316017.0
2019-03-14 14:00:00,41.91,42.0,41.9,42.0,390265.0,34.5605,34.6348,34.5523,34.6348,390265.0
2019-03-14 14:30:00,41.99,42.04,41.97,42.02,637015.0,34.6265,34.6677,34.61,34.6513,637015.0
2019-03-14 15:00:00,42.02,42.06,42.01,42.04,471687.0,34.6513,34.6842,34.643,34.6677,471687.0
2019-03-14 15:30:00,42.04,42.08,42.0,42.01,1111544.0,34.6677,34.7007,34.6348,34.643,1111544.0
2019-03-15 09:30:00,42.36,42.53,42.36,42.47,1258245.0,34.9316,35.0718,34.9316,35.0223,1258245.0
2019-03-15 10:00:00,42.48,42.5,42.41,42.5,836366.0,35.0306,35.0471,34.9729,35.0471,836366.0
2019-03-15 10:30:00,42.5,42.54,42.48,42.51,1147634.0,35.0471,35.0801,35.0306,35.0553,1147634.0
2019-03-15 11:00:00,42.51,42.58,42.5,42.57,1125653.0,35.0553,35.113,35.0471,35.1048,1125653.0
2019-03-15 11:30:00,42.57,42.6,42.53,42.55,884415.0,35.1048,35.1295,35.0718,35.0883,884415.0
2019-03-15 12:00:00,42.54,42.59,42.52,42.55,392956.0,35.0801,35.1213,35.0636,35.0883,392956.0
2019-03-15 12:30:00,42.55,42.62,42.53,42.58,2412612.0,35.0883,35.146,35.0718,35.113,2412612.0
2019-03-15 13:00:00,42.57,42.6,42.55,42.57,508386.0,35.1048,35.1295,35.0883,35.1048,508386.0
2019-03-15 13:30:00,42.56,42.6,42.54,42.54,408430.0,35.0966,35.1295,35.0801,35.0801,408430.0
2019-03-15 14:00:00,42.55,42.56,42.49,42.51,612783.0,35.0883,35.0966,35.0388,35.0553,612783.0
2019-03-15 14:30:00,42.5,42.55,42.5,42.55,543924.0,35.0471,35.0883,35.0471,35.0883,543924.0
2019-03-15 15:00:00,42.55,42.55,42.49,42.55,651357.0,35.0883,35.0883,35.0388,35.0883,651357.0
2019-03-15 15:30:00,42.54,42.58,42.5,42.56,2131352.0,35.0801,35.113,35.0471,35.0966,2131352.0
2019-03-18 09:30:00,42.89,42.98,42.89,42.97,1324339.0,35.3687,35.4429,35.3687,35.4347,1324339.0
2019-03-18 10:00:00,42.97,43.02,42.95,42.96,1501647.0,35.4347,35.4759,35.4182,35.4264,1501647.0
2019-03-18 10:30:00,42.95,42.98,42.89,42.97,1209277.0,35.4182,35.4429,35.3687,35.4347,1209277.0
2019-03-18 11:00:00,42.98,42.99,42.9,42.92,1221864.0,35.4429,35.4511,35.3769,35.3934,1221864.0
2019-03-18 11:30:00,42.91,42.92,42.83,42.89,885360.0,35.3852,35.3934,35.3192,35.3687,885360.0
2019-03-18 12:00:00,42.89,42.93,42.88,42.91,873323.0,35.3687,35.4017,35.3604,35.3852,873323.0
2019-03-18 12:30:00,42.91,42.95,42.89,42.92,805014.0,35.3852,35.4182,35.3687,35.3934,805014.0
2019-03-18 13:00:00,42.91,42.95,42.9,42.95,665073.0,35.3852,35.4182,35.3769,35.4182,665073.0
2019-03-18 13:30:00,42.95,43.01,42.94,43.01,729309.0,35.4182,35.4676,35.4099,35.4676,729309.0
2019-03-18 14:00:00,43.01,43.02,42.99,43.01,561632.0,35.4676,35.4759,35.4511,35.4676,561632.0
2019-03-18 14:30:00,43.01,43.05,43.0,43.04,562310.0,35.4676,35.5006,35.4594,35.4924,562310.0
2019-03-18 15:00:00,43.04,43.05,43.02,43.02,564377.0,35.4924,35.5006,35.4759,35.4759,564377.0
2019-03-18 15:30:00,43.02,43.07,43.02,43.04,1152775.0,35.4759,35.5171,35.4759,35.4924,1152775.0
2019-03-19 09:30:00,43.09,43.15,43.0,43.02,921751.0,35.5336,35.5831,35.4594,35.4759,921751.0
2019-03-19 10:00:00,43.02,43.09,43.01,43.05,781737.0,35.4759,35.5336,35.4676,35.5006,781737.0
2019-03-19 10:30:00,43.05,43.06,43.0,43.01,684608.0,35.5006,35.5089,35.4594,35.4676,684608.0
2019-03-19 11:00:00,43.01,43.08,43.0,43.06,628566.0,35.4676,35.5254,35.4594,35.5089,628566.0
2019-03-19 11:30:00,43.06,43.16,43.05,43.15,693196.0,35.5089,35.5913,35.5006,35.5831,693196.0
2019-03-19 12:00:00,43.16,43.2,43.15,43.18,776552.0,35.5913,35.6243,35.5831,35.6078,776552.0
2019-03-19 12:30:00,43.17,43.19,42.95,43.07,2841589.0,35.5996,35.6161,35.4182,35.5171,2841589.0
2019-03-19 13:00:00,43.07,43.14,43.05,43.1,738053.0,35.5171,35.5748,35.5006,35.5419,738053.0
2019-03-19 13:30:00,43.11,43.16,43.1,43.12,376761.0,35.5501,35.5913,35.5419,35.5584,376761.0
2019-03-19 14:00:00,43.12,43.15,43.08,43.12,679070.0,35.5584,35.5831,35.5254,35.5584,679070.0
2019-03-19 14:30:00,43.11,43.18,43.11,43.13,722349.0,35.5501,35.6078,35.5501,35.5666,722349.0
2019-03-19 15:00:00,43.13,43.14,43.03,43.04,784398.0,35.5666,35.5748,35.4841,35.4924,784398.0
2019-03-19 15:30:00,43.04,43.06,42.96,43.06,1871173.0,35.4924,35.5089,35.4264,35.5089,1871173.0
2019-03-20 09:30:00,42.91,42.93,42.8,42.81,988137.0,35.3852,35.4017,35.2945,35.3027,988137.0
2019-03-20 10:00:00,42.8,42.85,42.78,42.83,703115.0,35.2945,35.3357,35.278,35.3192,703115.0
2019-03-20 10:30:00,42.82,42.87,42.81,42.85,880240.0,35.311,35.3522,35.3027,35.3357,880240.0
2019-03-20 11:00:00,42.86,42.9,42.84,42.86,754895.0,35.3439,35.3769,35.3275,35.3439,754895.0
2019-03-20 11:30:00,42.86,42.87,42.74,42.74,625756.0,35.3439,35.3522,35.245,35.245,625756.0
2019-03-20 12:00:00,42.74,42.79,42.72,42.77,438133.0,35.245,35.2862,35.2285,35.2697,438133.0
2019-03-20 12:30:00,42.77,42.78,42.61,42.7,1203858.0,35.2697,35.278,35.1378,35.212,1203858.0
2019-03-20 13:00:00,42.69,42.74,42.68,42.7,389492.0,35.2038,35.245,35.1955,35.212,389492.0
2019-03-20 13:30:00,42.71,42.83,42.7,42.8,691365.0,35.2203,35.3192,35.212,35.2945,691365.0
2019-03-20 14:00:00,42.8,43.35,42.8,43.28,4316999.0,35.2945,35.748,35.2945,35.6903,4316999.0
2019-03-20 14:30:00,43.29,43.44,43.24,43.41,3507447.0,35.6985,35.8222,35.6573,35.7975,3507447.0
2019-03-20 15:00:00,43.41,43.42,43.19,43.2,1836012.0,35.7975,35.8057,35.6161,35.6243,1836012.0
2019-03-20 15:30:00,43.2,43.22,43.07,43.07,2308900.0,35.6243,35.6408,35.5171,35.5171,2308900.0
2019-03-21 09:30:00,42.81,42.98,42.8,42.95,2274953.0,35.3027,35.4429,35.2945,35.4182,2274953.0
2019-03-21 10:00:00,42.94,42.97,42.83,42.93,1184183.0,35.4099,35.4347,35.3192,35.4017,1184183.0
2019-03-21 10:30:00,42.94,42.96,42.85,42.96,1370627.0,35.4099,35.4264,35.3357,35.4264,1370627.0
2019-03-21 11:00:00,42.96,43.02,42.88,42.89,1995786.0,35.4264,35.4759,35.3604,35.3687,1995786.0
2019-03-21 11:30:00,42.88,42.93,42.84,42.9,1700571.0,35.3604,35.4017,35.3275,35.3769,1700571.0
2019-03-21 12:00:00,42.9,42.91,42.77,42.78,1308350.0,35.3769,35.3852,35.2697,35.278,1308350.0
2019-03-21 12:30:00,42.79,42.84,42.75,42.84,985496.0,35.2862,35.3275,35.2532,35.3275,985496.0
2019-03-21 13:00:00,42.84,42.9,42.83,42.89,842687.0,35.3275,35.3769,35.3192,35.3687,842687.0
2019-03-21 13:30:00,42.89,42.97,42.88,42.96,1552649.0,35.3687,35.4347,35.3604,35.4264,1552649.0
2019-03-21 14:00:00,42.96,43.03,42.93,43.01,1016700.0,35.4264,35.4841,35.4017,35.4676,1016700.0
2019-03-21 14:30:00,43.01,43.06,42.99,43.03,693026.0,35.4676,35.5089,35.4511,35.4841,693026.0
2019-03-21 15:00:00,43.04,43.1,43.02,43.05,686522.0,35.4924,35.5419,35.4759,35.5006,686522.0
2019-03-21 15:30:00,43.06,43.15,43.03,43.15,4725578.0,35.5089,35.5831,35.4841,35.5831,4725578.0
2019-03-22 09:30:00,42.48,42.56,42.27,42.28,4649431.0,35.0306,35.0966,34.8574,34.8657,4649431.0
2019-03-22 10:00:00,42.29,42.37,42.23,42.24,1599315.0,34.8739,34.9399,34.8244,34.8327,1599315.0
2019-03-22 10:30:00,42.24,42.29,42.12,42.12,1121618.0,34.8327,34.8739,34.7337,34.7337,1121618.0
2019-03-22 11:00:00,42.11,42.19,42.07,42.13,3460321.0,34.7255,34.7914,34.6925,34.742,3460321.0
2019-03-22 11:30:00,42.12,42.15,41.92,41.92,1439816.0,34.7337,34.7585,34.5688,34.5688,1439816.0
2019-03-22 12:00:00,41.92,42.05,41.91,41.99,1318144.0,34.5688,34.676,34.5605,34.6265,1318144.0
2019-03-22 12:30:00,41.98,42.03,41.9,41.98,678029.0,34.6183,34.6595,34.5523,34.6183,678029.0
2019-03-22 13:00:00,41.98,42.05,41.96,41.98,604253.0,34.6183,34.676,34.6018,34.6183,604253.0
2019-03-22 13:30:00,41.98,42.05,41.9,41.92,1652962.0,34.6183,34.676,34.5523,34.5688,1652962.0
2019-03-22 14:00:00,41.91,42.06,41.89,42.05,1410064.0,34.5605,34.6842,34.544,34.676,1410064.0
2019-03-22 14:30:00,42.04,42.06,41.99,42.02,919492.0,34.6677,34.6842,34.6265,34.6513,919492.0
2019-03-22 15:00:00,42.02,42.06,41.88,41.89,1168132.0,34.6513,34.6842,34.5358,34.544,1168132.0
2019-03-22 15:30:00,41.88,41.9,41.83,41.85,2288415.0,34.5358,34.5523,34.4946,34.5111,2288415.0
2019-03-25 09:30:00,41.82,41.91,41.74,41.79,2427295.0,34.5534,34.6278,34.4873,34.5286,2427295.0
2019-03-25 10:00:00,41.79,41.85,41.72,41.83,1305640.0,34.5286,34.5782,34.4708,34.5617,1305640.0
2019-03-25 10:30:00,41.83,41.97,41.82,41.95,1107582.0,34.5617,34.6773,34.5534,34.6608,1107582.0
2019-03-25 11:00:00,41.95,42.06,41.91,42.05,832127.0,34.6608,34.7517,34.6278,34.7434,832127.0
2019-03-25 11:30:00,42.05,42.05,41.95,41.96,824751.0,34.7434,34.7434,34.6608,34.6691,824751.0
2019-03-25 12:00:00,41.95,42.05,41.94,42.02,1073406.0,34.6608,34.7434,34.6525,34.7186,1073406.0
2019-03-25 12:30:00,42.01,42.02,41.9,41.97,1109784.0,34.7104,34.7186,34.6195,34.6773,1109784.0
2019-03-25 13:00:00,41.97,41.98,41.86,41.88,1158565.0,34.6773,34.6856,34.5864,34.603,1158565.0
2019-03-25 13:30:00,41.88,41.95,41.84,41.84,869127.0,34.603,34.6608,34.5699,34.5699,869127.0
2019-03-25 14:00:00,41.85,41.87,41.79,41.83,924505.0,34.5782,34.5947,34.5286,34.5617,924505.0
2019-03-25 14:30:00,41.83,41.93,41.82,41.92,728802.0,34.5617,34.6443,34.5534,34.636,728802.0
2019-03-25 15:00:00,41.92,42.0,41.92,41.95,813843.0,34.636,34.7021,34.636,34.6608,813843.0
2019-03-25 15:30:00,41.95,41.97,41.88,41.95,1877093.0,34.6608,34.6773,34.603,34.6608,1877093.0
2019-03-26 09:30:00,42.13,42.16,42.06,42.16,1237057.0,34.8095,34.8343,34.7517,34.8343,1237057.0
2019-03-26 10:00:00,42.16,42.18,42.06,42.08,893787.0,34.8343,34.8508,34.7517,34.7682,893787.0
2019-03-26 10:30:00,42.09,42.19,42.03,42.17,818623.0,34.7765,34.8591,34.7269,34.8426,818623.0
2019-03-26 11:00:00,42.17,42.2,42.06,42.09,493288.0,34.8426,34.8674,34.7517,34.7765,493288.0
2019-03-26 11:30:00,42.09,42.15,42.03,42.04,580051.0,34.7765,34.826,34.7269,34.7352,580051.0
2019-03-26 12:00:00,42.05,42.09,41.99,42.02,647180.0,34.7434,34.7765,34.6939,34.7186,647180.0
2019-03-26 12:30:00,42.01,42.03,41.97,42.03,827206.0,34.7104,34.7269,34.6773,34.7269,827206.0
2019-03-26 13:00:00,42.02,42.07,41.98,41.99,534417.0,34.7186,34.76,34.6856,34.6939,534417.0
2019-03-26 13:30:00,42.0,42.01,41.93,41.93,510762.0,34.7021,34.7104,34.6443,34.6443,510762.0
2019-03-26 14:00:00,41.94,41.98,41.91,41.91,644179.0,34.6525,34.6856,34.6278,34.6278,644179.0
2019-03-26 14:30:00,41.91,41.97,41.87,41.97,554494.0,34.6278,34.6773,34.5947,34.6773,554494.0
2019-03-26 15:00:00,41.96,42.04,41.95,41.95,775887.0,34.6691,34.7352,34.6608,34.6608,775887.0
2019-03-26 15:30:00,41.95,42.09,41.93,42.09,1302294.0,34.6608,34.7765,34.6443,34.7765,1302294.0
2019-03-27 09:30:00,41.89,41.98,41.82,41.82,1032440.0,34.6112,34.6856,34.5534,34.5534,1032440.0
2019-03-27 10:00:00,41.82,41.89,41.79,41.85,859281.0,34.5534,34.6112,34.5286,34.5782,859281.0
2019-03-27 10:30:00,41.85,41.88,41.68,41.75,1072726.0,34.5782,34.603,34.4377,34.4956,1072726.0
2019-03-27 11:00:00,41.75,41.78,41.65,41.66,1435765.0,34.4956,34.5203,34.4129,34.4212,1435765.0
2019-03-27 11:30:00,41.66,41.69,41.54,41.56,1441726.0,34.4212,34.446,34.322,34.3386,1441726.0
2019-03-27 12:00:00,41.55,41.73,41.53,41.71,1133617.0,34.3303,34.479,34.3138,34.4625,1133617.0
2019-03-27 12:30:00,41.71,41.78,41.69,41.73,625531.0,34.4625,34.5203,34.446,34.479,625531.0
2019-03-27 13:00:00,41.73,41.86,41.69,41.82,781067.0,34.479,34.5864,34.446,34.5534,781067.0
2019-03-27 13:30:00,41.82,41.86,41.79,41.83,684845.0,34.5534,34.5864,34.5286,34.5617,684845.0
2019-03-27 14:00:00,41.84,41.85,41.74,41.75,835453.0,34.5699,34.5782,34.4873,34.4956,835453.0
2019-03-27 14:30:00,41.75,41.77,41.65,41.69,544836.0,34.4956,34.5121,34.4129,34.446,544836.0
2019-03-27 15:00:00,41.69,41.74,41.66,41.74,747392.0,34.446,34.4873,34.4212,34.4873,747392.0
2019-03-27 15:30:00,41.74,41.77,41.63,41.65,1566473.0,34.4873,34.5121,34.3964,34.4129,1566473.0
2019-03-28 09:30:00,41.82,41.87,41.73,41.8,1091281.0,34.5534,34.5947,34.479,34.5369,1091281.0
2019-03-28 10:00:00,41.81,41.87,41.77,41.8,786009.0,34.5451,34.5947,34.5121,34.5369,786009.0
2019-03-28 10:30:00,41.8,41.84,41.78,41.79,501949.0,34.5369,34.5699,34.5203,34.5286,501949.0
2019-03-28 11:00:00,41.79,41.79,41.68,41.69,465761.0,34.5286,34.5286,34.4377,34.446,465761.0
2019-03-28 11:30:00,41.68,41.79,41.68,41.77,672526.0,34.4377,34.5286,34.4377,34.5121,672526.0
2019-03-28 12:00:00,41.76,41.78,41.68,41.75,529539.0,34.5038,34.5203,34.4377,34.4956,529539.0
2019-03-28 12:30:00,41.75,41.86,41.71,41.85,575719.0,34.4956,34.5864,34.4625,34.5782,575719.0
2019-03-28 13:00:00,41.85,41.9,41.84,41.89,329989.0,34.5782,34.6195,34.5699,34.6112,329989.0
2019-03-28 13:30:00,41.89,42.0,41.88,41.99,436502.0,34.6112,34.7021,34.603,34.6939,436502.0
2019-03-28 14:00:00,41.99,42.01,41.93,41.96,649526.0,34.6939,34.7104,34.6443,34.6691,649526.0
2019-03-28 14:30:00,41.97,41.98,41.91,41.94,568878.0,34.6773,34.6856,34.6278,34.6525,568878.0
2019-03-28 15:00:00,41.94,42.0,41.93,41.99,593099.0,34.6525,34.7021,34.6443,34.6939,593099.0
2019-03-28 15:30:00,41.99,42.01,41.92,41.97,1015921.0,34.6939,34.7104,34.636,34.6773,1015921.0
2019-03-29 09:30:00,42.48,42.49,42.39,42.46,1464825.0,35.0987,35.107,35.0243,35.0822,1464825.0
2019-03-29 10:00:00,42.46,42.53,42.43,42.47,1069136.0,35.0822,35.14,35.0574,35.0904,1069136.0
2019-03-29 10:30:00,42.47,42.48,42.26,42.33,1932842.0,35.0904,35.0987,34.9169,34.9748,1932842.0
2019-03-29 11:00:00,42.32,42.42,42.32,42.42,1323209.0,34.9665,35.0491,34.9665,35.0491,1323209.0
2019-03-29 11:30:00,42.43,42.44,42.38,42.39,1499096.0,35.0574,35.0657,35.0161,35.0243,1499096.0
2019-03-29 12:00:00,42.4,42.46,42.37,42.46,744522.0,35.0326,35.0822,35.0078,35.0822,744522.0
2019-03-29 12:30:00,42.45,42.5,42.45,42.5,604968.0,35.0739,35.1152,35.0739,35.1152,604968.0
2019-03-29 13:00:00,42.5,42.5,42.43,42.44,573810.0,35.1152,35.1152,35.0574,35.0657,573810.0
2019-03-29 13:30:00,42.45,42.52,42.42,42.48,848094.0,35.0739,35.1318,35.0491,35.0987,848094.0
2019-03-29 14:00:00,42.48,42.53,42.47,42.51,547638.0,35.0987,35.14,35.0904,35.1235,547638.0
2019-03-29 14:30:00,42.51,42.54,42.49,42.51,777014.0,35.1235,35.1483,35.107,35.1235,777014.0
2019-03-29 15:00:00,42.51,42.53,42.43,42.44,1004275.0,35.1235,35.14,35.0574,35.0657,1004275.0
2019-03-29 15:30:00,42.44,42.51,42.43,42.49,2506877.0,35.0657,35.1235,35.0574,35.107,2506877.0
2019-04-01 09:30:00,43.06,43.06,42.91,42.94,1920815.0,35.5779,35.5779,35.454,35.4788,1920815.0
2019-04-01 10:00:00,42.95,43.0,42.91,43.0,2233667.0,35.487,35.5284,35.454,35.5284,2233667.0
2019-04-01 10:30:00,43.0,43.09,42.99,43.05,1321993.0,35.5284,35.6027,35.5201,35.5697,1321993.0
2019-04-01 11:00:00,43.06,43.09,43.04,43.06,842086.0,35.5779,35.6027,35.5614,35.5779,842086.0
2019-04-01 11:30:00,43.06,43.14,43.03,43.12,727890.0,35.5779,35.644,35.5531,35.6275,727890.0
2019-04-01 12:00:00,43.12,43.13,43.05,43.09,467477.0,35.6275,35.6358,35.5697,35.6027,467477.0
2019-04-01 12:30:00,43.08,43.13,43.08,43.13,516440.0,35.5945,35.6358,35.5945,35.6358,516440.0
2019-04-01 13:00:00,43.12,43.14,43.08,43.1,722639.0,35.6275,35.644,35.5945,35.611,722639.0
2019-04-01 13:30:00,43.1,43.14,43.09,43.13,456251.0,35.611,35.644,35.6027,35.6358,456251.0
2019-04-01 14:00:00,43.13,43.18,43.12,43.13,746063.0,35.6358,35.6771,35.6275,35.6358,746063.0
2019-04-01 14:30:00,43.13,43.16,43.13,43.14,690527.0,35.6358,35.6606,35.6358,35.644,690527.0
2019-04-01 15:00:00,43.14,43.18,43.12,43.18,812608.0,35.644,35.6771,35.6275,35.6771,812608.0
2019-04-01 15:30:00,43.17,43.18,43.14,43.15,1105320.0,35.6688,35.6771,35.644,35.6523,1105320.0
2019-04-02 09:30:00,43.2,43.2,43.1,43.12,1215830.0,35.6936,35.6936,35.611,35.6275,1215830.0
2019-04-02 10:00:00,43.12,43.12,43.06,43.09,1044095.0,35.6275,35.6275,35.5779,35.6027,1044095.0
2019-04-02 10:30:00,43.08,43.09,43.0,43.0,2213876.0,35.5945,35.6027,35.5284,35.5284,2213876.0
2019-04-02 11:00:00,43.01,43.01,42.86,42.95,1764114.0,35.5366,35.5366,35.4127,35.487,1764114.0
2019-04-02 11:30:00,42.95,42.98,42.91,42.97,410178.0,35.487,35.5118,35.454,35.5036,410178.0
2019-04-02 12:00:00,42.97,43.01,42.91,42.93,804312.0,35.5036,35.5366,35.454,35.4705,804312.0
2019-04-02 12:30:00,42.92,42.96,42.91,42.94,474921.0,35.4623,35.4953,35.454,35.4788,474921.0
2019-04-02 13:00:00,42.93,43.02,42.93,42.99,607992.0,35.4705,35.5449,35.4705,35.5201,607992.0
2019-04-02 13:30:00,42.99,43.02,42.96,42.96,1600657.0,35.5201,35.5449,35.4953,35.4953,1600657.0
2019-04-02 14:00:00,42.97,43.03,42.96,43.02,772930.0,35.5036,35.5531,35.4953,35.5449,772930.0
2019-04-02 14:30:00,43.02,43.05,43.02,43.04,572937.0,35.5449,35.5697,35.5449,35.5614,572937.0
2019-04-02 15:00:00,43.04,43.05,43.0,43.02,1090477.0,35.5614,35.5697,35.5284,35.5449,1090477.0
2019-04-02 15:30:00,43.01,43.02,42.97,42.99,1987494.0,35.5366,35.5449,35.5036,35.5201,1987494.0
2019-04-03 09:30:00,43.32,43.42,43.31,43.36,2317752.0,35.7928,35.8754,35.7845,35.8258,2317752.0
2019-04-03 10:00:00,43.36,43.45,43.32,43.43,2411415.0,35.8258,35.9002,35.7928,35.8836,2411415.0
2019-04-03 10:30:00,43.43,43.49,43.41,43.45,698303.0,35.8836,35.9332,35.8671,35.9002,698303.0
2019-04-03 11:00:00,43.46,43.49,43.42,43.45,391895.0,35.9084,35.9332,35.8754,35.9002,391895.0
2019-04-03 11:30:00,43.45,43.54,43.44,43.53,581736.0,35.9002,35.9745,35.8919,35.9663,581736.0
2019-04-03 12:00:00,43.53,43.56,43.48,43.5,468915.0,35.9663,35.991,35.9249,35.9415,468915.0
2019-04-03 12:30:00,43.5,43.51,43.42,43.44,354247.0,35.9415,35.9497,35.8754,35.8919,354247.0
2019-04-03 13:00:00,43.44,43.46,43.4,43.44,383365.0,35.8919,35.9084,35.8589,35.8919,383365.0
2019-04-03 13:30:00,43.44,43.46,43.32,43.33,588488.0,35.8919,35.9084,35.7928,35.801,588488.0
2019-04-03 14:00:00,43.32,43.33,43.25,43.3,667152.0,35.7928,35.801,35.7349,35.7762,667152.0
2019-04-03 14:30:00,43.3,43.3,43.24,43.26,542805.0,35.7762,35.7762,35.7267,35.7432,542805.0
2019-04-03 15:00:00,43.26,43.28,43.15,43.27,864188.0,35.7432,35.7597,35.6523,35.7514,864188.0
2019-04-03 15:30:00,43.27,43.28,43.22,43.24,1346895.0,35.7514,35.7597,35.7101,35.7267,1346895.0
2019-04-04 09:30:00,43.21,43.38,43.19,43.37,925228.0,35.7019,35.8423,35.6853,35.8341,925228.0
2019-04-04 10:00:00,43.38,43.41,43.35,43.36,779726.0,35.8423,35.8671,35.8175,35.8258,779726.0
2019-04-04 10:30:00,43.36,43.47,43.29,43.44,727681.0,35.8258,35.9167,35.768,35.8919,727681.0
2019-04-04 11:00:00,43.45,43.47,43.37,43.41,549251.0,35.9002,35.9167,35.8341,35.8671,549251.0
2019-04-04 11:30:00,43.42,43.48,43.39,43.44,430837.0,35.8754,35.9249,35.8506,35.8919,430837.0
2019-04-04 12:00:00,43.43,43.48,43.38,43.41,561070.0,35.8836,35.9249,35.8423,35.8671,561070.0
2019-04-04 12:30:00,43.41,43.49,43.39,43.47,452312.0,35.8671,35.9332,35.8506,35.9167,452312.0
2019-04-04 13:00:00,43.48,43.51,43.43,43.49,406281.0,35.9249,35.9497,35.8836,35.9332,406281.0
2019-04-04 13:30:00,43.49,43.55,43.49,43.51,423192.0,35.9332,35.9828,35.9332,35.9497,423192.0
2019-04-04 14:00:00,43.52,43.57,43.49,43.54,475333.0,35.958,35.9993,35.9332,35.9745,475333.0
2019-04-04 14:30:00,43.53,43.56,43.52,43.55,324763.0,35.9663,35.991,35.958,35.9828,324763.0
2019-04-04 15:00:00,43.55,43.56,43.47,43.48,601736.0,35.9828,35.991,35.9167,35.9249,601736.0
2019-04-04 15:30:00,43.48,43.51,43.45,43.5,923397.0,35.9249,35.9497,35.9002,35.9415,923397.0
2019-04-05 09:30:00,43.67,43.73,43.6,43.71,2115354.0,36.0819,36.1315,36.0241,36.115,2115354.0
2019-04-05 10:00:00,43.7,43.86,43.7,43.82,1355216.0,36.1067,36.2389,36.1067,36.2059,1355216.0
2019-04-05 10:30:00,43.83,43.88,43.8,43.83,1429625.0,36.2141,36.2554,36.1893,36.2141,1429625.0
2019-04-05 11:00:00,43.82,43.86,43.79,43.83,761823.0,36.2059,36.2389,36.1811,36.2141,761823.0
2019-04-05 11:30:00,43.82,43.83,43.78,43.8,898136.0,36.2059,36.2141,36.1728,36.1893,898136.0
2019-04-05 12:00:00,43.8,43.84,43.79,43.84,594653.0,36.1893,36.2224,36.1811,36.2224,594653.0
2019-04-05 12:30:00,43.84,43.85,43.79,43.81,497093.0,36.2224,36.2307,36.1811,36.1976,497093.0
2019-04-05 13:00:00,43.81,43.85,43.8,43.85,477213.0,36.1976,36.2307,36.1893,36.2307,477213.0
2019-04-05 13:30:00,43.84,43.86,43.83,43.86,337770.0,36.2224,36.2389,36.2141,36.2389,337770.0
2019-04-05 14:00:00,43.86,43.87,43.85,43.85,487748.0,36.2389,36.2472,36.2307,36.2307,487748.0
2019-04-05 14:30:00,43.85,43.86,43.83,43.84,314611.0,36.2307,36.2389,36.2141,36.2224,314611.0
2019-04-05 15:00:00,43.83,43.85,43.8,43.84,722785.0,36.2141,36.2307,36.1893,36.2224,722785.0
2019-04-05 15:30:00,43.84,43.86,43.82,43.83,976647.0,36.2224,36.2389,36.2059,36.2141,976647.0
2019-04-08 09:30:00,43.67,43.7,43.59,43.66,681768.0,36.0819,36.1067,36.0158,36.0737,681768.0
2019-04-08 10:00:00,43.65,43.75,43.62,43.73,927866.0,36.0654,36.148,36.0406,36.1315,927866.0
2019-04-08 10:30:00,43.72,43.76,43.68,43.69,588333.0,36.1232,36.1563,36.0902,36.0985,588333.0
2019-04-08 11:00:00,43.7,43.74,43.67,43.73,459780.0,36.1067,36.1398,36.0819,36.1315,459780.0
2019-04-08 11:30:00,43.73,43.79,43.72,43.73,388859.0,36.1315,36.1811,36.1232,36.1315,388859.0
2019-04-08 12:00:00,43.74,43.8,43.71,43.79,509966.0,36.1398,36.1893,36.115,36.1811,509966.0
2019-04-08 12:30:00,43.79,43.82,43.76,43.82,422061.0,36.1811,36.2059,36.1563,36.2059,422061.0
2019-04-08 13:00:00,43.82,43.83,43.79,43.82,320423.0,36.2059,36.2141,36.1811,36.2059,320423.0
2019-04-08 13:30:00,43.82,43.87,43.81,43.87,501641.0,36.2059,36.2472,36.1976,36.2472,501641.0
2019-04-08 14:00:00,43.87,43.91,43.86,43.86,700593.0,36.2472,36.2802,36.2389,36.2389,700593.0
2019-04-08 14:30:00,43.87,43.88,43.84,43.86,585331.0,36.2472,36.2554,36.2224,36.2389,585331.0
2019-04-08 15:00:00,43.86,43.87,43.82,43.83,573411.0,36.2389,36.2472,36.2059,36.2141,573411.0
2019-04-08 15:30:00,43.82,43.84,43.8,43.83,924287.0,36.2059,36.2224,36.1893,36.2141,924287.0
2019-04-09 09:30:00,43.86,43.87,43.75,43.8,859209.0,36.2389,36.2472,36.148,36.1893,859209.0
2019-04-09 10:00:00,43.8,43.86,43.77,43.86,996554.0,36.1893,36.2389,36.1646,36.2389,996554.0
2019-04-09 10:30:00,43.86,43.88,43.79,43.83,1207522.0,36.2389,36.2554,36.1811,36.2141,1207522.0
2019-04-09 11:00:00,43.84,43.89,43.75,43.75,982805.0,36.2224,36.2637,36.148,36.148,982805.0
2019-04-09 11:30:00,43.76,43.83,43.75,43.8,354263.0,36.1563,36.2141,36.148,36.1893,354263.0
2019-04-09 12:00:00,43.8,43.85,43.79,43.81,255314.0,36.1893,36.2307,36.1811,36.1976,255314.0
2019-04-09 12:30:00,43.82,43.83,43.76,43.77,263958.0,36.2059,36.2141,36.1563,36.1646,263958.0
2019-04-09 13:00:00,43.77,43.8,43.73,43.73,247287.0,36.1646,36.1893,36.1315,36.1315,247287.0
2019-04-09 13:30:00,43.73,43.76,43.72,43.74,359851.0,36.1315,36.1563,36.1232,36.1398,359851.0
2019-04-09 14:00:00,43.75,43.78,43.73,43.76,606968.0,36.148,36.1728,36.1315,36.1563,606968.0
2019-04-09 14:30:00,43.76,43.79,43.74,43.77,650918.0,36.1563,36.1811,36.1398,36.1646,650918.0
2019-04-09 15:00:00,43.77,43.79,43.76,43.77,693147.0,36.1646,36.1811,36.1563,36.1646,693147.0
2019-04-09 15:30:00,43.77,43.82,43.74,43.77,1598414.0,36.1646,36.2059,36.1398,36.1646,1598414.0
2019-04-10 09:30:00,43.94,43.99,43.85,43.9,957943.0,36.305,36.3463,36.2307,36.272,957943.0
2019-04-10 10:00:00,43.9,43.92,43.84,43.89,1098826.0,36.272,36.2885,36.2224,36.2637,1098826.0
2019-04-10 10:30:00,43.9,43.96,43.87,43.93,1134060.0,36.272,36.3215,36.2472,36.2968,1134060.0
2019-04-10 11:00:00,43.94,43.98,43.92,43.94,371221.0,36.305,36.3381,36.2885,36.305,371221.0
2019-04-10 11:30:00,43.95,43.99,43.94,43.96,502378.0,36.3133,36.3463,36.305,36.3215,502378.0
2019-04-10 12:00:00,43.97,43.97,43.91,43.97,476293.0,36.3298,36.3298,36.2802,36.3298,476293.0
2019-04-10 12:30:00,43.97,44.0,43.95,43.96,539511.0,36.3298,36.3546,36.3133,36.3215,539511.0
2019-04-10 13:00:00,43.96,44.01,43.94,44.0,318698.0,36.3215,36.3629,36.305,36.3546,318698.0
2019-04-10 13:30:00,44.0,44.04,43.99,44.01,461147.0,36.3546,36.3876,36.3463,36.3629,461147.0
2019-04-10 14:00:00,44.02,44.03,43.92,43.94,633406.0,36.3711,36.3794,36.2885,36.305,633406.0
2019-04-10 14:30:00,43.93,43.99,43.92,43.98,568196.0,36.2968,36.3463,36.2885,36.3381,568196.0
2019-04-10 15:00:00,43.98,44.02,43.97,43.99,519465.0,36.3381,36.3711,36.3298,36.3463,519465.0
2019-04-10 15:30:00,43.99,44.0,43.92,43.95,1067711.0,36.3463,36.3546,36.2885,36.3133,1067711.0
2019-04-11 09:30:00,43.62,43.65,43.55,43.58,869799.0,36.0406,36.0654,35.9828,36.0076,869799.0
2019-04-11 10:00:00,43.58,43.6,43.52,43.58,1309424.0,36.0076,36.0241,35.958,36.0076,1309424.0
2019-04-11 10:30:00,43.58,43.58,43.52,43.55,1373544.0,36.0076,36.0076,35.958,35.9828,1373544.0
2019-04-11 11:00:00,43.56,43.57,43.47,43.48,912169.0,35.991,35.9993,35.9167,35.9249,912169.0
2019-04-11 11:30:00,43.48,43.48,43.35,43.41,745040.0,35.9249,35.9249,35.8175,35.8671,745040.0
2019-04-11 12:00:00,43.41,43.42,43.37,43.38,438580.0,35.8671,35.8754,35.8341,35.8423,438580.0
2019-04-11 12:30:00,43.39,43.45,43.37,43.42,445479.0,35.8506,35.9002,35.8341,35.8754,445479.0
2019-04-11 13:00:00,43.43,43.46,43.4,43.41,543023.0,35.8836,35.9084,35.8589,35.8671,543023.0
2019-04-11 13:30:00,43.42,43.43,43.39,43.41,744216.0,35.8754,35.8836,35.8506,35.8671,744216.0
2019-04-11 14:00:00,43.4,43.42,43.37,43.37,1136484.0,35.8589,35.8754,35.8341,35.8341,1136484.0
2019-04-11 14:30:00,43.37,43.4,43.36,43.38,595476.0,35.8341,35.8589,35.8258,35.8423,595476.0
2019-04-11 15:00:00,43.38,43.43,43.37,43.42,748225.0,35.8423,35.8836,35.8341,35.8754,748225.0
2019-04-11 15:30:00,43.41,43.46,43.41,43.45,1177328.0,35.8671,35.9084,35.8671,35.9002,1177328.0
2019-04-12 09:30:00,43.85,43.88,43.78,43.84,736168.0,36.2307,36.2554,36.1728,36.2224,736168.0
2019-04-12 10:00:00,43.83,43.88,43.8,43.86,710870.0,36.2141,36.2554,36.1893,36.2389,710870.0
2019-04-12 10:30:00,43.85,43.86,43.74,43.78,817461.0,36.2307,36.2389,36.1398,36.1728,817461.0
2019-04-12 11:00:00,43.78,43.84,43.76,43.77,1213477.0,36.1728,36.2224,36.1563,36.1646,1213477.0
2019-04-12 11:30:00,43.77,43.82,43.75,43.77,496369.0,36.1646,36.2059,36.148,36.1646,496369.0
2019-04-12 12:00:00,43.78,43.8,43.72,43.77,663494.0,36.1728,36.1893,36.1232,36.1646,663494.0
2019-04-12 12:30:00,43.76,43.77,43.66,43.72,521372.0,36.1563,36.1646,36.0737,36.1232,521372.0
2019-04-12 13:00:00,43.71,43.76,43.71,43.73,581575.0,36.115,36.1563,36.115,36.1315,581575.0
2019-04-12 13:30:00,43.73,43.74,43.71,43.73,446145.0,36.1315,36.1398,36.115,36.1315,446145.0
2019-04-12 14:00:00,43.73,43.78,43.71,43.73,429756.0,36.1315,36.1728,36.115,36.1315,429756.0
2019-04-12 14:30:00,43.72,43.74,43.66,43.66,361709.0,36.1232,36.1398,36.0737,36.0737,361709.0
2019-04-12 15:00:00,43.67,43.69,43.63,43.65,476115.0,36.0819,36.0985,36.0489,36.0654,476115.0
2019-04-12 15:30:00,43.65,43.72,43.64,43.71,658427.0,36.0654,36.1232,36.0571,36.115,658427.0
2019-04-15 09:30:00,43.65,43.67,43.37,43.44,1014852.0,36.0654,36.0819,35.8341,35.8919,1014852.0
2019-04-15 10:00:00,43.44,43.49,43.38,43.39,1272796.0,35.8919,35.9332,35.8423,35.8506,1272796.0
2019-04-15 10:30:00,43.38,43.39,43.3,43.35,1590970.0,35.8423,35.8506,35.7762,35.8175,1590970.0
2019-04-15 11:00:00,43.36,43.4,43.33,43.39,822982.0,35.8258,35.8589,35.801,35.8506,822982.0
2019-04-15 11:30:00,43.39,43.41,43.37,43.41,415719.0,35.8506,35.8671,35.8341,35.8671,415719.0
2019-04-15 12:00:00,43.4,43.42,43.37,43.4,335797.0,35.8589,35.8754,35.8341,35.8589,335797.0
2019-04-15 12:30:00,43.4,43.44,43.4,43.43,262640.0,35.8589,35.8919,35.8589,35.8836,262640.0
2019-04-15 13:00:00,43.43,43.46,43.41,43.44,320084.0,35.8836,35.9084,35.8671,35.8919,320084.0
2019-04-15 13:30:00,43.44,43.47,43.41,43.41,369009.0,35.8919,35.9167,35.8671,35.8671,369009.0
2019-04-15 14:00:00,43.42,43.45,43.4,43.45,392311.0,35.8754,35.9002,35.8589,35.9002,392311.0
2019-04-15 14:30:00,43.45,43.47,43.42,43.45,403403.0,35.9002,35.9167,35.8754,35.9002,403403.0
2019-04-15 15:00:00,43.45,43.46,43.43,43.44,860423.0,35.9002,35.9084,35.8836,35.8919,860423.0
2019-04-15 15:30:00,43.44,43.49,43.42,43.49,1197101.0,35.8919,35.9332,35.8754,35.9332,1197101.0
2019-04-16 09:30:00,43.7,43.75,43.66,43.71,1123470.0,36.1067,36.148,36.0737,36.115,1123470.0
2019-04-16 10:00:00,43.72,43.78,43.69,43.77,1597346.0,36.1232,36.1728,36.0985,36.1646,1597346.0
2019-04-16 10:30:00,43.78,43.78,43.73,43.76,850402.0,36.1728,36.1728,36.1315,36.1563,850402.0
2019-04-16 11:00:00,43.76,43.83,43.75,43.79,515343.0,36.1563,36.2141,36.148,36.1811,515343.0
2019-04-16 11:30:00,43.78,43.79,43.71,43.78,683547.0,36.1728,36.1811,36.115,36.1728,683547.0
2019-04-16 12:00:00,43.77,43.81,43.77,43.81,386639.0,36.1646,36.1976,36.1646,36.1976,386639.0
2019-04-16 12:30:00,43.81,43.84,43.79,43.83,535454.0,36.1976,36.2224,36.1811,36.2141,535454.0
2019-04-16 13:00:00,43.83,43.85,43.81,43.84,447945.0,36.2141,36.2307,36.1976,36.2224,447945.0
2019-04-16 13:30:00,43.84,43.85,43.81,43.83,758240.0,36.2224,36.2307,36.1976,36.2141,758240.0
2019-04-16 14:00:00,43.83,43.84,43.8,43.82,566251.0,36.2141,36.2224,36.1893,36.2059,566251.0
2019-04-16 14:30:00,43.83,43.85,43.82,43.84,530615.0,36.2141,36.2307,36.2059,36.2224,530615.0
2019-04-16 15:00:00,43.84,43.87,43.83,43.86,602286.0,36.2224,36.2472,36.2141,36.2389,602286.0
2019-04-16 15:30:00,43.86,43.87,43.77,43.85,1159067.0,36.2389,36.2472,36.1646,36.2307,1159067.0
2019-04-17 09:30:00,44.15,44.19,44.03,44.04,926976.0,36.4785,36.5116,36.3794,36.3876,926976.0
2019-04-17 10:00:00,44.05,44.07,43.96,44.07,887577.0,36.3959,36.4124,36.3215,36.4124,887577.0
2019-04-17 10:30:00,44.07,44.11,44.02,44.03,531427.0,36.4124,36.4455,36.3711,36.3794,531427.0
2019-04-17 11:00:00,44.03,44.04,43.91,43.91,600881.0,36.3794,36.3876,36.2802,36.2802,600881.0
2019-04-17 11:30:00,43.91,43.94,43.85,43.88,531587.0,36.2802,36.305,36.2307,36.2554,531587.0
2019-04-17 12:00:00,43.88,43.94,43.84,43.93,586856.0,36.2554,36.305,36.2224,36.2968,586856.0
2019-04-17 12:30:00,43.94,43.98,43.92,43.96,440598.0,36.305,36.3381,36.2885,36.3215,440598.0
2019-04-17 13:00:00,43.96,44.02,43.95,43.98,545996.0,36.3215,36.3711,36.3133,36.3381,545996.0
2019-04-17 13:30:00,43.99,44.05,43.98,43.99,958035.0,36.3463,36.3959,36.3381,36.3463,958035.0
2019-04-17 14:00:00,44.0,44.01,43.89,43.9,752429.0,36.3546,36.3629,36.2637,36.272,752429.0
2019-04-17 14:30:00,43.9,43.97,43.9,43.96,367107.0,36.272,36.3298,36.272,36.3215,367107.0
2019-04-17 15:00:00,43.96,44.0,43.94,43.94,809508.0,36.3215,36.3546,36.305,36.305,809508.0
2019-04-17 15:30:00,43.95,43.97,43.91,43.95,1215325.0,36.3133,36.3298,36.2802,36.3133,1215325.0
2019-04-18 09:30:00,43.89,43.98,43.84,43.88,806198.0,36.2637,36.3381,36.2224,36.2554,806198.0
2019-04-18 10:00:00,43.89,43.9,43.78,43.8,1287215.0,36.2637,36.272,36.1728,36.1893,1287215.0
2019-04-18 10:30:00,43.81,43.87,43.76,43.87,1090807.0,36.1976,36.2472,36.1563,36.2472,1090807.0
2019-04-18 11:00:00,43.87,43.98,43.86,43.94,1595810.0,36.2472,36.3381,36.2389,36.305,1595810.0
2019-04-18 11:30:00,43.95,44.03,43.94,44.02,777213.0,36.3133,36.3794,36.305,36.3711,777213.0
2019-04-18 12:00:00,44.02,44.03,43.98,44.0,604928.0,36.3711,36.3794,36.3381,36.3546,604928.0
2019-04-18 12:30:00,44.0,44.02,43.98,43.98,568257.0,36.3546,36.3711,36.3381,36.3381,568257.0
2019-04-18 13:00:00,43.99,44.01,43.98,44.01,465611.0,36.3463,36.3629,36.3381,36.3629,465611.0
2019-04-18 13:30:00,44.0,44.08,44.0,44.06,628429.0,36.3546,36.4207,36.3546,36.4042,628429.0
2019-04-18 14:00:00,44.05,44.07,44.04,44.07,445406.0,36.3959,36.4124,36.3876,36.4124,445406.0
2019-04-18 14:30:00,44.07,44.12,44.03,44.05,777701.0,36.4124,36.4537,36.3794,36.3959,777701.0
2019-04-18 15:00:00,44.05,44.07,44.02,44.07,535223.0,36.3959,36.4124,36.3711,36.4124,535223.0
2019-04-18 15:30:00,44.06,44.06,43.99,44.02,1272092.0,36.4042,36.4042,36.3463,36.3711,1272092.0
2019-04-22 09:30:00,43.64,43.7,43.53,43.7,881724.0,36.0571,36.1067,35.9663,36.1067,881724.0
2019-04-22 10:00:00,43.69,43.74,43.61,43.67,865272.0,36.0985,36.1398,36.0324,36.0819,865272.0
2019-04-22 10:30:00,43.66,43.68,43.57,43.68,1201975.0,36.0737,36.0902,35.9993,36.0902,1201975.0
2019-04-22 11:00:00,43.68,43.73,43.63,43.72,417090.0,36.0902,36.1315,36.0489,36.1232,417090.0
2019-04-22 11:30:00,43.72,43.75,43.7,43.7,391022.0,36.1232,36.148,36.1067,36.1067,391022.0
2019-04-22 12:00:00,43.7,43.74,43.67,43.74,465826.0,36.1067,36.1398,36.0819,36.1398,465826.0
2019-04-22 12:30:00,43.73,43.77,43.73,43.76,386034.0,36.1315,36.1646,36.1315,36.1563,386034.0
2019-04-22 13:00:00,43.76,43.79,43.75,43.78,397010.0,36.1563,36.1811,36.148,36.1728,397010.0
2019-04-22 13:30:00,43.78,43.79,43.75,43.76,309329.0,36.1728,36.1811,36.148,36.1563,309329.0
2019-04-22 14:00:00,43.76,43.78,43.75,43.77,277108.0,36.1563,36.1728,36.148,36.1646,277108.0
2019-04-22 14:30:00,43.76,43.77,43.74,43.76,505684.0,36.1563,36.1646,36.1398,36.1563,505684.0
2019-04-22 15:00:00,43.75,43.77,43.72,43.75,408757.0,36.148,36.1646,36.1232,36.148,408757.0
2019-04-22 15:30:00,43.75,43.79,43.74,43.76,712277.0,36.148,36.1811,36.1398,36.1563,712277.0
2019-04-23 09:30:00,43.65,43.72,43.62,43.67,610769.0,36.0654,36.1232,36.0406,36.0819,610769.0
2019-04-23 10:00:00,43.67,43.7,43.62,43.66,942390.0,36.0819,36.1067,36.0406,36.0737,942390.0
2019-04-23 10:30:00,43.65,43.69,43.6,43.69,504424.0,36.0654,36.0985,36.0241,36.0985,504424.0
2019-04-23 11:00:00,43.68,43.78,43.68,43.77,645490.0,36.0902,36.1728,36.0902,36.1646,645490.0
2019-04-23 11:30:00,43.76,43.86,43.75,43.85,567206.0,36.1563,36.2389,36.148,36.2307,567206.0
2019-04-23 12:00:00,43.85,43.88,43.82,43.82,512804.0,36.2307,36.2554,36.2059,36.2059,512804.0
2019-04-23 12:30:00,43.82,43.83,43.78,43.8,296274.0,36.2059,36.2141,36.1728,36.1893,296274.0
2019-04-23 13:00:00,43.81,43.82,43.77,43.77,364399.0,36.1976,36.2059,36.1646,36.1646,364399.0
2019-04-23 13:30:00,43.77,43.78,43.75,43.77,514285.0,36.1646,36.1728,36.148,36.1646,514285.0
2019-04-23 14:00:00,43.76,43.82,43.75,43.8,599352.0,36.1563,36.2059,36.148,36.1893,599352.0
2019-04-23 14:30:00,43.8,43.86,43.79,43.86,729170.0,36.1893,36.2389,36.1811,36.2389,729170.0
2019-04-23 15:00:00,43.85,43.86,43.82,43.84,579554.0,36.2307,36.2389,36.2059,36.2224,579554.0
2019-04-23 15:30:00,43.83,43.84,43.8,43.83,1294191.0,36.2141,36.2224,36.1893,36.2141,1294191.0
2019-04-24 09:30:00,43.66,43.66,43.4,43.47,1644958.0,36.0737,36.0737,35.8589,35.9167,1644958.0
2019-04-24 10:00:00,43.46,43.46,43.36,43.45,843791.0,35.9084,35.9084,35.8258,35.9002,843791.0
2019-04-24 10:30:00,43.45,43.54,43.43,43.54,633639.0,35.9002,35.9745,35.8836,35.9745,633639.0
2019-04-24 11:00:00,43.54,43.55,43.45,43.46,663888.0,35.9745,35.9828,35.9002,35.9084,663888.0
2019-04-24 11:30:00,43.47,43.53,43.46,43.47,678472.0,35.9167,35.9663,35.9084,35.9167,678472.0
2019-04-24 12:00:00,43.47,43.47,43.41,43.42,555015.0,35.9167,35.9167,35.8671,35.8754,555015.0
2019-04-24 12:30:00,43.42,43.43,43.31,43.31,520929.0,35.8754,35.8836,35.7845,35.7845,520929.0
2019-04-24 13:00:00,43.31,43.35,43.28,43.33,397302.0,35.7845,35.8175,35.7597,35.801,397302.0
2019-04-24 13:30:00,43.34,43.35,43.31,43.32,443721.0,35.8093,35.8175,35.7845,35.7928,443721.0
2019-04-24 14:00:00,43.32,43.36,43.28,43.29,390963.0,35.7928,35.8258,35.7597,35.768,390963.0
2019-04-24 14:30:00,43.3,43.31,43.24,43.3,448892.0,35.7762,35.7845,35.7267,35.7762,448892.0
2019-04-24 15:00:00,43.3,43.34,43.29,43.34,691536.0,35.7762,35.8093,35.768,35.8093,691536.0
2019-04-24 15:30:00,43.34,43.39,43.33,43.35,830497.0,35.8093,35.8506,35.801,35.8175,830497.0
2019-04-25 09:30:00,43.08,43.09,42.95,43.04,1359910.0,35.5945,35.6027,35.487,35.5614,1359910.0
2019-04-25 10:00:00,43.05,43.09,42.98,43.03,1784673.0,35.5697,35.6027,35.5118,35.5531,1784673.0
2019-04-25 10:30:00,43.03,43.16,43.0,43.14,1107472.0,35.5531,35.6606,35.5284,35.644,1107472.0
2019-04-25 11:00:00,43.14,43.23,43.1,43.17,1197782.0,35.644,35.7184,35.611,35.6688,1197782.0
2019-04-25 11:30:00,43.17,43.24,43.16,43.19,670764.0,35.6688,35.7267,35.6606,35.6853,670764.0
2019-04-25 12:00:00,43.19,43.22,43.17,43.18,2970441.0,35.6853,35.7101,35.6688,35.6771,2970441.0
2019-04-25 12:30:00,43.18,43.2,43.15,43.18,526948.0,35.6771,35.6936,35.6523,35.6771,526948.0
2019-04-25 13:00:00,43.18,43.2,43.14,43.19,391260.0,35.6771,35.6936,35.644,35.6853,391260.0
2019-04-25 13:30:00,43.19,43.23,43.18,43.22,625711.0,35.6853,35.7184,35.6771,35.7101,625711.0
2019-04-25 14:00:00,43.22,43.26,43.21,43.23,352498.0,35.7101,35.7432,35.7019,35.7184,352498.0
2019-04-25 14:30:00,43.23,43.28,43.21,43.27,557938.0,35.7184,35.7597,35.7019,35.7514,557938.0
2019-04-25 15:00:00,43.27,43.28,43.24,43.27,596938.0,35.7514,35.7597,35.7267,35.7514,596938.0
2019-04-25 15:30:00,43.27,43.32,43.26,43.28,853549.0,35.7514,35.7928,35.7432,35.7597,853549.0
2019-04-26 09:30:00,43.39,43.43,43.26,43.27,1117355.0,35.8506,35.8836,35.7432,35.7514,1117355.0
2019-04-26 10:00:00,43.26,43.45,43.24,43.44,1365256.0,35.7432,35.9002,35.7267,35.8919,1365256.0
2019-04-26 10:30:00,43.44,43.49,43.41,43.42,1279913.0,35.8919,35.9332,35.8671,35.8754,1279913.0
2019-04-26 11:00:00,43.42,43.52,43.4,43.51,711899.0,35.8754,35.958,35.8589,35.9497,711899.0
2019-04-26 11:30:00,43.5,43.51,43.45,43.47,494147.0,35.9415,35.9497,35.9002,35.9167,494147.0
2019-04-26 12:00:00,43.46,43.47,43.43,43.44,359211.0,35.9084,35.9167,35.8836,35.8919,359211.0
2019-04-26 12:30:00,43.44,43.45,43.4,43.41,315895.0,35.8919,35.9002,35.8589,35.8671,315895.0
2019-04-26 13:00:00,43.41,43.42,43.37,43.39,431045.0,35.8671,35.8754,35.8341,35.8506,431045.0
2019-04-26 13:30:00,43.4,43.41,43.36,43.38,243218.0,35.8589,35.8671,35.8258,35.8423,243218.0
2019-04-26 14:00:00,43.39,43.44,43.35,43.42,524478.0,35.8506,35.8919,35.8175,35.8754,524478.0
2019-04-26 14:30:00,43.42,43.43,43.35,43.38,541477.0,35.8754,35.8836,35.8175,35.8423,541477.0
2019-04-26 15:00:00,43.38,43.42,43.36,43.39,455092.0,35.8423,35.8754,35.8258,35.8506,455092.0
2019-04-26 15:30:00,43.38,43.46,43.37,43.46,815720.0,35.8423,35.9084,35.8341,35.9084,815720.0
2019-04-29 09:30:00,43.48,43.48,43.38,43.39,1313424.0,35.9249,35.9249,35.8423,35.8506,1313424.0
2019-04-29 10:00:00,43.39,43.4,43.34,43.37,827006.0,35.8506,35.8589,35.8093,35.8341,827006.0
2019-04-29 10:30:00,43.38,43.47,43.35,43.45,728141.0,35.8423,35.9167,35.8175,35.9002,728141.0
2019-04-29 11:00:00,43.45,43.45,43.36,43.38,480644.0,35.9002,35.9002,35.8258,35.8423,480644.0
2019-04-29 11:30:00,43.38,43.4,43.35,43.37,537484.0,35.8423,35.8589,35.8175,35.8341,537484.0
2019-04-29 12:00:00,43.37,43.42,43.35,43.41,647556.0,35.8341,35.8754,35.8175,35.8671,647556.0
2019-04-29 12:30:00,43.41,43.48,43.41,43.45,290530.0,35.8671,35.9249,35.8671,35.9002,290530.0
2019-04-29 13:00:00,43.45,43.46,43.4,43.43,426895.0,35.9002,35.9084,35.8589,35.8836,426895.0
2019-04-29 13:30:00,43.43,43.43,43.39,43.39,239415.0,35.8836,35.8836,35.8506,35.8506,239415.0
2019-04-29 14:00:00,43.39,43.43,43.38,43.4,701515.0,35.8506,35.8836,35.8423,35.8589,701515.0
2019-04-29 14:30:00,43.4,43.4,43.37,43.38,388220.0,35.8589,35.8589,35.8341,35.8423,388220.0
2019-04-29 15:00:00,43.38,43.41,43.37,43.37,381037.0,35.8423,35.8671,35.8341,35.8341,381037.0
2019-04-29 15:30:00,43.38,43.42,43.37,43.4,1205145.0,35.8423,35.8754,35.8341,35.8589,1205145.0
2019-04-30 09:30:00,43.35,43.38,43.28,43.36,926210.0,35.8175,35.8423,35.7597,35.8258,926210.0
2019-04-30 10:00:00,43.35,43.36,43.2,43.23,1353629.0,35.8175,35.8258,35.6936,35.7184,1353629.0
2019-04-30 10:30:00,43.23,43.26,43.21,43.21,1141168.0,35.7184,35.7432,35.7019,35.7019,1141168.0
2019-04-30 11:00:00,43.21,43.28,43.13,43.24,919047.0,35.7019,35.7597,35.6358,35.7267,919047.0
2019-04-30 11:30:00,43.23,43.37,43.23,43.32,463247.0,35.7184,35.8341,35.7184,35.7928,463247.0
2019-04-30 12:00:00,43.33,43.35,43.3,43.34,372307.0,35.801,35.8175,35.7762,35.8093,372307.0
2019-04-30 12:30:00,43.34,43.35,43.28,43.31,359507.0,35.8093,35.8175,35.7597,35.7845,359507.0
2019-04-30 13:00:00,43.31,43.35,43.3,43.32,232151.0,35.7845,35.8175,35.7762,35.7928,232151.0
2019-04-30 13:30:00,43.33,43.46,43.31,43.45,663951.0,35.801,35.9084,35.7845,35.9002,663951.0
2019-04-30 14:00:00,43.46,43.51,43.42,43.47,743948.0,35.9084,35.9497,35.8754,35.9167,743948.0
2019-04-30 14:30:00,43.48,43.48,43.4,43.41,425141.0,35.9249,35.9249,35.8589,35.8671,425141.0
2019-04-30 15:00:00,43.41,43.42,43.37,43.37,708050.0,35.8671,35.8754,35.8341,35.8341,708050.0
2019-04-30 15:30:00,43.38,43.45,43.37,43.41,1876538.0,35.8423,35.9002,35.8341,35.8671,1876538.0
2019-05-01 09:30:00,43.5,43.5,43.36,43.4,699844.0,35.9415,35.9415,35.8258,35.8589,699844.0
2019-05-01 10:00:00,43.4,43.56,43.33,43.51,1768771.0,35.8589,35.991,35.801,35.9497,1768771.0
2019-05-01 10:30:00,43.51,43.52,43.4,43.44,816222.0,35.9497,35.958,35.8589,35.8919,816222.0
2019-05-01 11:00:00,43.44,43.54,43.42,43.53,624052.0,35.8919,35.9745,35.8754,35.9663,624052.0
2019-05-01 11:30:00,43.53,43.65,43.53,43.57,683206.0,35.9663,36.0654,35.9663,35.9993,683206.0
2019-05-01 12:00:00,43.57,43.59,43.47,43.5,588198.0,35.9993,36.0158,35.9167,35.9415,588198.0
2019-05-01 12:30:00,43.5,43.54,43.45,43.5,1100764.0,35.9415,35.9745,35.9002,35.9415,1100764.0
2019-05-01 13:00:00,43.5,43.56,43.49,43.56,583202.0,35.9415,35.991,35.9332,35.991,583202.0
2019-05-01 13:30:00,43.56,43.57,43.51,43.53,531147.0,35.991,35.9993,35.9497,35.9663,531147.0
2019-05-01 14:00:00,43.54,43.82,43.49,43.74,3175903.0,35.9745,36.2059,35.9332,36.1398,3175903.0
2019-05-01 14:30:00,43.74,43.76,43.25,43.39,2985441.0,36.1398,36.1563,35.7349,35.8506,2985441.0
2019-05-01 15:00:00,43.38,43.43,43.18,43.23,2574553.0,35.8423,35.8836,35.6771,35.7184,2574553.0
2019-05-01 15:30:00,43.23,43.26,43.11,43.17,4658552.0,35.7184,35.7432,35.6192,35.6688,4658552.0
2019-05-02 09:30:00,43.23,43.32,43.17,43.3,1310165.0,35.7184,35.7928,35.6688,35.7762,1310165.0
2019-05-02 10:00:00,43.31,43.36,43.27,43.29,809050.0,35.7845,35.8258,35.7514,35.768,809050.0
2019-05-02 10:30:00,43.28,43.33,43.24,43.25,965368.0,35.7597,35.801,35.7267,35.7349,965368.0
2019-05-02 11:00:00,43.24,43.3,43.1,43.11,1214707.0,35.7267,35.7762,35.611,35.6192,1214707.0
2019-05-02 11:30:00,43.11,43.17,43.0,43.06,1119785.0,35.6192,35.6688,35.5284,35.5779,1119785.0
2019-05-02 12:00:00,43.06,43.15,43.04,43.12,510760.0,35.5779,35.6523,35.5614,35.6275,510760.0
2019-05-02 12:30:00,43.13,43.19,43.11,43.16,869120.0,35.6358,35.6853,35.6192,35.6606,869120.0
2019-05-02 13:00:00,43.16,43.23,43.12,43.2,1554842.0,35.6606,35.7184,35.6275,35.6936,1554842.0
2019-05-02 13:30:00,43.2,43.25,43.18,43.19,852411.0,35.6936,35.7349,35.6771,35.6853,852411.0
2019-05-02 14:00:00,43.19,43.23,43.16,43.21,978176.0,35.6853,35.7184,35.6606,35.7019,978176.0
2019-05-02 14:30:00,43.2,43.24,43.12,43.16,744107.0,35.6936,35.7267,35.6275,35.6606,744107.0
2019-05-02 15:00:00,43.16,43.22,43.15,43.21,1175693.0,35.6606,35.7101,35.6523,35.7019,1175693.0
2019-05-02 15:30:00,43.2,43.24,43.19,43.22,3694817.0,35.6936,35.7267,35.6853,35.7101,3694817.0
2019-05-03 09:30:00,43.63,43.7,43.54,43.66,1522149.0,36.0489,36.1067,35.9745,36.0737,1522149.0
2019-05-03 10:00:00,43.67,43.77,43.66,43.7,921531.0,36.0819,36.1646,36.0737,36.1067,921531.0
2019-05-03 10:30:00,43.7,43.77,43.68,43.76,899522.0,36.1067,36.1646,36.0902,36.1563,899522.0
2019-05-03 11:00:00,43.76,43.83,43.74,43.77,568226.0,36.1563,36.2141,36.1398,36.1646,568226.0
2019-05-03 11:30:00,43.77,43.8,43.72,43.78,1015799.0,36.1646,36.1893,36.1232,36.1728,1015799.0
2019-05-03 12:00:00,43.77,43.81,43.75,43.79,532053.0,36.1646,36.1976,36.148,36.1811,532053.0
2019-05-03 12:30:00,43.8,43.81,43.74,43.76,855994.0,36.1893,36.1976,36.1398,36.1563,855994.0
2019-05-03 13:00:00,43.76,43.79,43.73,43.78,340017.0,36.1563,36.1811,36.1315,36.1728,340017.0
2019-05-03 13:30:00,43.78,43.79,43.75,43.76,324140.0,36.1728,36.1811,36.148,36.1563,324140.0
2019-05-03 14:00:00,43.76,43.76,43.72,43.75,420732.0,36.1563,36.1563,36.1232,36.148,420732.0
2019-05-03 14:30:00,43.75,43.77,43.72,43.73,403708.0,36.148,36.1646,36.1232,36.1315,403708.0
2019-05-03 15:00:00,43.74,43.76,43.72,43.75,318688.0,36.1398,36.1563,36.1232,36.148,318688.0
2019-05-03 15:30:00,43.75,43.8,43.74,43.78,3116709.0,36.148,36.1893,36.1398,36.1728,3116709.0
2019-05-06 09:30:00,42.41,42.59,42.36,42.59,2312060.0,35.0409,35.1896,34.9996,35.1896,2312060.0
2019-05-06 10:00:00,42.58,42.66,42.54,42.62,5707933.0,35.1813,35.2474,35.1483,35.2144,5707933.0
2019-05-06 10:30:00,42.63,42.75,42.58,42.74,2046978.0,35.2226,35.3218,35.1813,35.3135,2046978.0
2019-05-06 11:00:00,42.73,42.77,42.67,42.77,1167881.0,35.3053,35.3383,35.2557,35.3383,1167881.0
2019-05-06 11:30:00,42.77,42.78,42.66,42.68,1358668.0,35.3383,35.3466,35.2474,35.264,1358668.0
2019-05-06 12:00:00,42.67,42.69,42.57,42.6,987526.0,35.2557,35.2722,35.1731,35.1979,987526.0
2019-05-06 12:30:00,42.6,42.65,42.58,42.59,495329.0,35.1979,35.2392,35.1813,35.1896,495329.0
2019-05-06 13:00:00,42.58,42.67,42.56,42.66,512589.0,35.1813,35.2557,35.1648,35.2474,512589.0
2019-05-06 13:30:00,42.67,42.69,42.65,42.67,629416.0,35.2557,35.2722,35.2392,35.2557,629416.0
2019-05-06 14:00:00,42.67,42.73,42.66,42.72,708272.0,35.2557,35.3053,35.2474,35.297,708272.0
2019-05-06 14:30:00,42.72,42.85,42.7,42.84,814695.0,35.297,35.4044,35.2805,35.3962,814695.0
2019-05-06 15:00:00,42.84,42.9,42.81,42.84,779779.0,35.3962,35.4457,35.3714,35.3962,779779.0
2019-05-06 15:30:00,42.84,42.88,42.79,42.85,2398842.0,35.3962,35.4292,35.3548,35.4044,2398842.0
2019-05-07 09:30:00,42.36,42.37,42.16,42.22,1206349.0,34.9996,35.0078,34.8343,34.8839,1206349.0
2019-05-07 10:00:00,42.22,42.23,42.04,42.21,1217155.0,34.8839,34.8921,34.7352,34.8756,1217155.0
2019-05-07 10:30:00,42.21,42.22,42.06,42.07,1125475.0,34.8756,34.8839,34.7517,34.76,1125475.0
2019-05-07 11:00:00,42.07,42.14,42.01,42.07,911438.0,34.76,34.8178,34.7104,34.76,911438.0
2019-05-07 11:30:00,42.07,42.15,42.0,42.03,894208.0,34.76,34.826,34.7021,34.7269,894208.0
2019-05-07 12:00:00,42.03,42.09,41.97,42.07,1121613.0,34.7269,34.7765,34.6773,34.76,1121613.0
2019-05-07 12:30:00,42.07,42.11,42.03,42.03,780555.0,34.76,34.793,34.7269,34.7269,780555.0
2019-05-07 13:00:00,42.03,42.04,41.82,41.85,919181.0,34.7269,34.7352,34.5534,34.5782,919181.0
2019-05-07 13:30:00,41.84,41.91,41.8,41.86,582270.0,34.5699,34.6278,34.5369,34.5864,582270.0
2019-05-07 14:00:00,41.86,41.9,41.79,41.81,653929.0,34.5864,34.6195,34.5286,34.5451,653929.0
2019-05-07 14:30:00,41.81,41.91,41.76,41.88,958926.0,34.5451,34.6278,34.5038,34.603,958926.0
2019-05-07 15:00:00,41.88,41.93,41.82,41.87,644341.0,34.603,34.6443,34.5534,34.5947,644341.0
2019-05-07 15:30:00,41.86,42.07,41.8,42.04,3541260.0,34.5864,34.76,34.5369,34.7352,3541260.0
2019-05-08 09:30:00,42.1,42.16,41.99,42.09,2294265.0,34.7847,34.8343,34.6939,34.7765,2294265.0
2019-05-08 10:00:00,42.1,42.13,42.01,42.03,1959038.0,34.7847,34.8095,34.7104,34.7269,1959038.0
2019-05-08 10:30:00,42.03,42.18,41.98,42.17,1648341.0,34.7269,34.8508,34.6856,34.8426,1648341.0
2019-05-08 11:00:00,42.17,42.29,42.15,42.18,1636378.0,34.8426,34.9417,34.826,34.8508,1636378.0
2019-05-08 11:30:00,42.19,42.2,42.05,42.05,1070908.0,34.8591,34.8674,34.7434,34.7434,1070908.0
2019-05-08 12:00:00,42.06,42.08,41.93,41.99,1243379.0,34.7517,34.7682,34.6443,34.6939,1243379.0
2019-05-08 12:30:00,41.98,42.05,41.96,42.04,778626.0,34.6856,34.7434,34.6691,34.7352,778626.0
2019-05-08 13:00:00,42.04,42.04,41.96,41.99,718520.0,34.7352,34.7352,34.6691,34.6939,718520.0
2019-05-08 13:30:00,42.0,42.03,41.98,42.01,761128.0,34.7021,34.7269,34.6856,34.7104,761128.0
2019-05-08 14:00:00,42.01,42.02,41.97,42.0,842359.0,34.7104,34.7186,34.6773,34.7021,842359.0
2019-05-08 14:30:00,41.99,42.03,41.99,42.0,777301.0,34.6939,34.7269,34.6939,34.7021,777301.0
2019-05-08 15:00:00,42.01,42.07,42.01,42.07,887227.0,34.7104,34.76,34.7104,34.76,887227.0
2019-05-08 15:30:00,42.07,42.08,41.92,41.94,2500167.0,34.76,34.7682,34.636,34.6525,2500167.0
2019-05-09 09:30:00,41.2,41.22,40.95,41.08,2550429.0,34.0411,34.0576,33.8346,33.942,2550429.0
2019-05-09 10:00:00,41.06,41.1,40.89,40.94,2235766.0,33.9254,33.9585,33.785,33.8263,2235766.0
2019-05-09 10:30:00,40.93,41.05,40.88,40.93,1518987.0,33.818,33.9172,33.7767,33.818,1518987.0
2019-05-09 11:00:00,40.93,41.01,40.83,40.86,1859809.0,33.818,33.8841,33.7354,33.7602,1859809.0
2019-05-09 11:30:00,40.86,41.04,40.86,41.03,1120316.0,33.7602,33.9089,33.7602,33.9007,1120316.0
2019-05-09 12:00:00,41.04,41.19,40.98,41.15,1383811.0,33.9089,34.0329,33.8593,33.9998,1383811.0
2019-05-09 12:30:00,41.15,41.47,41.14,41.35,3902554.0,33.9998,34.2642,33.9915,34.1651,3902554.0
2019-05-09 13:00:00,41.35,41.43,41.31,41.37,1374115.0,34.1651,34.2312,34.132,34.1816,1374115.0
2019-05-09 13:30:00,41.37,41.54,41.34,41.47,837596.0,34.1816,34.322,34.1568,34.2642,837596.0
2019-05-09 14:00:00,41.48,41.58,41.44,41.53,1038654.0,34.2725,34.3551,34.2394,34.3138,1038654.0
2019-05-09 14:30:00,41.54,41.59,41.44,41.45,970481.0,34.322,34.3634,34.2394,34.2477,970481.0
2019-05-09 15:00:00,41.45,41.47,41.35,41.47,907657.0,34.2477,34.2642,34.1651,34.2642,907657.0
2019-05-09 15:30:00,41.47,41.53,41.35,41.36,3909100.0,34.2642,34.3138,34.1651,34.1733,3909100.0
2019-05-10 09:30:00,41.55,41.64,41.46,41.5,2494677.0,34.3303,34.4047,34.2559,34.289,2494677.0
2019-05-10 10:00:00,41.5,41.5,41.24,41.26,1870168.0,34.289,34.289,34.0742,34.0907,1870168.0
2019-05-10 10:30:00,41.26,41.28,41.11,41.14,1131226.0,34.0907,34.1072,33.9668,33.9915,1131226.0
2019-05-10 11:00:00,41.13,41.27,41.07,41.19,951032.0,33.9833,34.099,33.9337,34.0329,951032.0
2019-05-10 11:30:00,41.19,41.25,41.1,41.18,1619432.0,34.0329,34.0824,33.9585,34.0246,1619432.0
2019-05-10 12:00:00,41.18,41.39,41.18,41.38,1150521.0,34.0246,34.1981,34.0246,34.1898,1150521.0
2019-05-10 12:30:00,41.37,41.48,41.36,41.48,974668.0,34.1816,34.2725,34.1733,34.2725,974668.0
2019-05-10 13:00:00,41.47,41.61,41.45,41.56,1183611.0,34.2642,34.3799,34.2477,34.3386,1183611.0
2019-05-10 13:30:00,41.56,41.65,41.55,41.62,837995.0,34.3386,34.4129,34.3303,34.3881,837995.0
2019-05-10 14:00:00,41.61,41.68,41.47,41.51,844257.0,34.3799,34.4377,34.2642,34.2973,844257.0
2019-05-10 14:30:00,41.52,41.62,41.5,41.6,666335.0,34.3055,34.3881,34.289,34.3716,666335.0
2019-05-10 15:00:00,41.6,41.8,41.6,41.77,1164699.0,34.3716,34.5369,34.3716,34.5121,1164699.0
2019-05-10 15:30:00,41.77,41.77,41.57,41.67,2167942.0,34.5121,34.5121,34.3468,34.4295,2167942.0
2019-05-13 09:30:00,40.43,40.56,40.3,40.4,3776450.0,33.4049,33.5123,33.2975,33.3801,3776450.0
2019-05-13 10:00:00,40.4,40.42,40.27,40.34,1952996.0,33.3801,33.3967,33.2727,33.3306,1952996.0
2019-05-13 10:30:00,40.33,40.44,40.26,40.4,1218713.0,33.3223,33.4132,33.2645,33.3801,1218713.0
2019-05-13 11:00:00,40.41,40.44,40.26,40.27,1093773.0,33.3884,33.4132,33.2645,33.2727,1093773.0
2019-05-13 11:30:00,40.28,40.33,40.17,40.28,859201.0,33.281,33.3223,33.1901,33.281,859201.0
2019-05-13 12:00:00,40.29,40.29,40.15,40.19,1247697.0,33.2892,33.2892,33.1736,33.2066,1247697.0
2019-05-13 12:30:00,40.19,40.25,40.14,40.17,1131426.0,33.2066,33.2562,33.1653,33.1901,1131426.0
2019-05-13 13:00:00,40.15,40.18,40.1,40.13,1100445.0,33.1736,33.1984,33.1323,33.157,1100445.0
2019-05-13 13:30:00,40.12,40.3,40.11,40.3,1200025.0,33.1488,33.2975,33.1405,33.2975,1200025.0
2019-05-13 14:00:00,40.29,40.45,40.22,40.41,2030776.0,33.2892,33.4214,33.2314,33.3884,2030776.0
2019-05-13 14:30:00,40.42,40.43,40.26,40.34,1298566.0,33.3967,33.4049,33.2645,33.3306,1298566.0
2019-05-13 15:00:00,40.33,40.39,40.25,40.29,1146713.0,33.3223,33.3719,33.2562,33.2892,1146713.0
2019-05-13 15:30:00,40.28,40.31,40.18,40.3,2091748.0,33.281,33.3058,33.1984,33.2975,2091748.0
2019-05-14 09:30:00,40.81,40.86,40.67,40.69,1560252.0,33.7189,33.7602,33.6032,33.6197,1560252.0
2019-05-14 10:00:00,40.7,40.85,40.68,40.84,1374389.0,33.628,33.7519,33.6115,33.7437,1374389.0
2019-05-14 10:30:00,40.83,40.86,40.72,40.75,910469.0,33.7354,33.7602,33.6445,33.6693,910469.0
2019-05-14 11:00:00,40.75,40.92,40.71,40.88,1763764.0,33.6693,33.8098,33.6363,33.7767,1763764.0
2019-05-14 11:30:00,40.87,40.96,40.86,40.93,823046.0,33.7685,33.8428,33.7602,33.818,823046.0
2019-05-14 12:00:00,40.93,40.96,40.83,40.84,469314.0,33.818,33.8428,33.7354,33.7437,469314.0
2019-05-14 12:30:00,40.85,40.92,40.83,40.89,570266.0,33.7519,33.8098,33.7354,33.785,570266.0
2019-05-14 13:00:00,40.9,40.97,40.89,40.95,409515.0,33.7932,33.8511,33.785,33.8346,409515.0
2019-05-14 13:30:00,40.95,40.99,40.92,40.93,727018.0,33.8346,33.8676,33.8098,33.818,727018.0
2019-05-14 14:00:00,40.92,40.95,40.85,40.93,1450907.0,33.8098,33.8346,33.7519,33.818,1450907.0
2019-05-14 14:30:00,40.93,40.96,40.85,40.89,1068021.0,33.818,33.8428,33.7519,33.785,1068021.0
2019-05-14 15:00:00,40.88,40.94,40.86,40.87,1010981.0,33.7767,33.8263,33.7602,33.7685,1010981.0
2019-05-14 15:30:00,40.87,40.87,40.8,40.82,2525823.0,33.7685,33.7685,33.7106,33.7271,2525823.0
2019-05-15 09:30:00,40.62,40.72,40.56,40.66,1847835.0,33.5619,33.6445,33.5123,33.595,1847835.0
2019-05-15 10:00:00,40.65,40.99,40.64,40.96,2799360.0,33.5867,33.8676,33.5784,33.8428,2799360.0
2019-05-15 10:30:00,40.95,40.97,40.87,40.93,1757590.0,33.8346,33.8511,33.7685,33.818,1757590.0
2019-05-15 11:00:00,40.93,40.97,40.85,40.97,645739.0,33.818,33.8511,33.7519,33.8511,645739.0
2019-05-15 11:30:00,40.96,40.97,40.89,40.93,610571.0,33.8428,33.8511,33.785,33.818,610571.0
2019-05-15 12:00:00,40.94,40.99,40.85,40.88,560073.0,33.8263,33.8676,33.7519,33.7767,560073.0
2019-05-15 12:30:00,40.88,40.91,40.82,40.84,421867.0,33.7767,33.8015,33.7271,33.7437,421867.0
2019-05-15 13:00:00,40.84,40.88,40.83,40.87,500378.0,33.7437,33.7767,33.7354,33.7685,500378.0
2019-05-15 13:30:00,40.87,41.01,40.86,40.99,423271.0,33.7685,33.8841,33.7602,33.8676,423271.0
2019-05-15 14:00:00,40.99,41.02,40.96,40.98,553364.0,33.8676,33.8924,33.8428,33.8593,553364.0
2019-05-15 14:30:00,40.98,41.0,40.94,40.95,600497.0,33.8593,33.8759,33.8263,33.8346,600497.0
2019-05-15 15:00:00,40.95,40.98,40.92,40.96,507459.0,33.8346,33.8593,33.8098,33.8428,507459.0
2019-05-15 15:30:00,40.96,40.97,40.91,40.93,1170927.0,33.8428,33.8511,33.8015,33.818,1170927.0
2019-05-16 09:30:00,40.98,41.08,40.96,41.05,1706484.0,33.8593,33.942,33.8428,33.9172,1706484.0
2019-05-16 10:00:00,41.06,41.11,40.93,41.11,2185222.0,33.9254,33.9668,33.818,33.9668,2185222.0
2019-05-16 10:30:00,41.1,41.19,41.08,41.18,727654.0,33.9585,34.0329,33.942,34.0246,727654.0
2019-05-16 11:00:00,41.18,41.2,41.13,41.19,628990.0,34.0246,34.0411,33.9833,34.0329,628990.0
2019-05-16 11:30:00,41.19,41.22,41.15,41.16,366372.0,34.0329,34.0576,33.9998,34.0081,366372.0
2019-05-16 12:00:00,41.17,41.18,41.12,41.15,342366.0,34.0163,34.0246,33.975,33.9998,342366.0
2019-05-16 12:30:00,41.14,41.16,41.07,41.07,529228.0,33.9915,34.0081,33.9337,33.9337,529228.0
2019-05-16 13:00:00,41.08,41.1,41.03,41.09,448645.0,33.942,33.9585,33.9007,33.9502,448645.0
2019-05-16 13:30:00,41.09,41.09,40.97,40.98,628592.0,33.9502,33.9502,33.8511,33.8593,628592.0
2019-05-16 14:00:00,40.98,41.01,40.92,41.01,812244.0,33.8593,33.8841,33.8098,33.8841,812244.0
2019-05-16 14:30:00,41.0,41.01,40.91,40.93,710813.0,33.8759,33.8841,33.8015,33.818,710813.0
2019-05-16 15:00:00,40.92,40.93,40.87,40.9,645507.0,33.8098,33.818,33.7685,33.7932,645507.0
2019-05-16 15:30:00,40.9,40.91,40.83,40.86,1457742.0,33.7932,33.8015,33.7354,33.7602,1457742.0
2019-05-17 09:30:00,40.21,40.38,40.15,40.29,1218214.0,33.2231,33.3636,33.1736,33.2892,1218214.0
2019-05-17 10:00:00,40.28,40.36,40.21,40.35,1136941.0,33.281,33.3471,33.2231,33.3388,1136941.0
2019-05-17 10:30:00,40.34,40.46,40.3,40.42,1229942.0,33.3306,33.4297,33.2975,33.3967,1229942.0
2019-05-17 11:00:00,40.42,40.44,40.31,40.33,2001676.0,33.3967,33.4132,33.3058,33.3223,2001676.0
2019-05-17 11:30:00,40.33,40.33,40.22,40.27,1399306.0,33.3223,33.3223,33.2314,33.2727,1399306.0
2019-05-17 12:00:00,40.26,40.27,40.19,40.24,734107.0,33.2645,33.2727,33.2066,33.2479,734107.0
2019-05-17 12:30:00,40.23,40.3,40.21,40.27,564101.0,33.2397,33.2975,33.2231,33.2727,564101.0
2019-05-17 13:00:00,40.26,40.32,40.25,40.25,884175.0,33.2645,33.314,33.2562,33.2562,884175.0
2019-05-17 13:30:00,40.26,40.29,40.22,40.25,421356.0,33.2645,33.2892,33.2314,33.2562,421356.0
2019-05-17 14:00:00,40.25,40.26,40.2,40.22,644006.0,33.2562,33.2645,33.2149,33.2314,644006.0
2019-05-17 14:30:00,40.22,40.25,40.2,40.25,329695.0,33.2314,33.2562,33.2149,33.2562,329695.0
2019-05-17 15:00:00,40.25,40.25,40.06,40.13,1278779.0,33.2562,33.2562,33.0992,33.157,1278779.0
2019-05-17 15:30:00,40.13,40.16,40.06,40.09,1641114.0,33.157,33.1818,33.0992,33.124,1641114.0
2019-05-20 09:30:00,40.03,40.03,39.81,39.95,2199764.0,33.0744,33.0744,32.8926,33.0083,2199764.0
2019-05-20 10:00:00,39.94,40.11,39.92,40.07,1189333.0,33.0001,33.1405,32.9835,33.1075,1189333.0
2019-05-20 10:30:00,40.07,40.13,40.02,40.07,778358.0,33.1075,33.157,33.0662,33.1075,778358.0
2019-05-20 11:00:00,40.08,40.1,39.94,39.99,533778.0,33.1157,33.1323,33.0001,33.0414,533778.0
2019-05-20 11:30:00,40.0,40.04,39.95,39.98,368758.0,33.0496,33.0827,33.0083,33.0331,368758.0
2019-05-20 12:00:00,39.98,40.09,39.96,40.03,654183.0,33.0331,33.124,33.0166,33.0744,654183.0
2019-05-20 12:30:00,40.03,40.07,39.98,40.0,1017650.0,33.0744,33.1075,33.0331,33.0496,1017650.0
2019-05-20 13:00:00,39.99,40.03,39.96,39.99,1084331.0,33.0414,33.0744,33.0166,33.0414,1084331.0
2019-05-20 13:30:00,39.98,40.0,39.94,39.97,934007.0,33.0331,33.0496,33.0001,33.0248,934007.0
2019-05-20 14:00:00,39.97,39.99,39.93,39.98,598161.0,33.0248,33.0414,32.9918,33.0331,598161.0
2019-05-20 14:30:00,39.99,39.99,39.91,39.94,626409.0,33.0414,33.0414,32.9753,33.0001,626409.0
2019-05-20 15:00:00,39.95,40.0,39.9,40.0,547911.0,33.0083,33.0496,32.967,33.0496,547911.0
2019-05-20 15:30:00,40.0,40.04,39.95,39.95,1341647.0,33.0496,33.0827,33.0083,33.0083,1341647.0
2019-05-21 09:30:00,40.22,40.25,40.12,40.17,2637507.0,33.2314,33.2562,33.1488,33.1901,2637507.0
2019-05-21 10:00:00,40.17,40.25,40.15,40.24,1695078.0,33.1901,33.2562,33.1736,33.2479,1695078.0
2019-05-21 10:30:00,40.24,40.4,40.23,40.35,927232.0,33.2479,33.3801,33.2397,33.3388,927232.0
2019-05-21 11:00:00,40.36,40.4,40.31,40.33,464414.0,33.3471,33.3801,33.3058,33.3223,464414.0
2019-05-21 11:30:00,40.34,40.34,40.26,40.29,593421.0,33.3306,33.3306,33.2645,33.2892,593421.0
2019-05-21 12:00:00,40.29,40.35,40.29,40.33,425413.0,33.2892,33.3388,33.2892,33.3223,425413.0
2019-05-21 12:30:00,40.34,40.41,40.32,40.41,443323.0,33.3306,33.3884,33.314,33.3884,443323.0
2019-05-21 13:00:00,40.42,40.43,40.39,40.43,253867.0,33.3967,33.4049,33.3719,33.4049,253867.0
2019-05-21 13:30:00,40.43,40.47,40.42,40.43,401876.0,33.4049,33.438,33.3967,33.4049,401876.0
2019-05-21 14:00:00,40.43,40.44,40.4,40.42,272812.0,33.4049,33.4132,33.3801,33.3967,272812.0
2019-05-21 14:30:00,40.42,40.44,40.39,40.43,554001.0,33.3967,33.4132,33.3719,33.4049,554001.0
2019-05-21 15:00:00,40.42,40.45,40.4,40.45,454765.0,33.3967,33.4214,33.3801,33.4214,454765.0
2019-05-21 15:30:00,40.44,40.47,40.4,40.45,1416311.0,33.4132,33.438,33.3801,33.4214,1416311.0
2019-05-22 09:30:00,40.42,40.45,40.31,40.38,755297.0,33.3967,33.4214,33.3058,33.3636,755297.0
2019-05-22 10:00:00,40.38,40.42,40.3,40.38,1760840.0,33.3636,33.3967,33.2975,33.3636,1760840.0
2019-05-22 10:30:00,40.37,40.39,40.29,40.33,1297349.0,33.3553,33.3719,33.2892,33.3223,1297349.0
2019-05-22 11:00:00,40.32,40.36,40.27,40.34,508461.0,33.314,33.3471,33.2727,33.3306,508461.0
2019-05-22 11:30:00,40.34,40.35,40.28,40.34,363337.0,33.3306,33.3388,33.281,33.3306,363337.0
2019-05-22 12:00:00,40.33,40.35,40.28,40.32,386683.0,33.3223,33.3388,33.281,33.314,386683.0
2019-05-22 12:30:00,40.32,40.33,40.28,40.29,452944.0,33.314,33.3223,33.281,33.2892,452944.0
2019-05-22 13:00:00,40.28,40.29,40.23,40.26,326390.0,33.281,33.2892,33.2397,33.2645,326390.0
2019-05-22 13:30:00,40.25,40.33,40.24,40.31,409953.0,33.2562,33.3223,33.2479,33.3058,409953.0
2019-05-22 14:00:00,40.3,40.35,40.26,40.32,562800.0,33.2975,33.3388,33.2645,33.314,562800.0
2019-05-22 14:30:00,40.32,40.37,40.31,40.34,522169.0,33.314,33.3553,33.3058,33.3306,522169.0
2019-05-22 15:00:00,40.34,40.36,40.31,40.33,566492.0,33.3306,33.3471,33.3058,33.3223,566492.0
2019-05-22 15:30:00,40.33,40.35,40.28,40.28,746843.0,33.3223,33.3388,33.281,33.281,746843.0
2019-05-23 09:30:00,39.71,39.72,39.57,39.62,2368846.0,32.81,32.8183,32.6943,32.7357,2368846.0
2019-05-23 10:00:00,39.62,39.73,39.61,39.73,1088787.0,32.7357,32.8265,32.7274,32.8265,1088787.0
2019-05-23 10:30:00,39.73,39.9,39.71,39.87,833681.0,32.8265,32.967,32.81,32.9422,833681.0
2019-05-23 11:00:00,39.87,39.9,39.81,39.87,1639819.0,32.9422,32.967,32.8926,32.9422,1639819.0
2019-05-23 11:30:00,39.88,39.9,39.76,39.76,671382.0,32.9505,32.967,32.8513,32.8513,671382.0
2019-05-23 12:00:00,39.76,39.81,39.73,39.78,625753.0,32.8513,32.8926,32.8265,32.8679,625753.0
2019-05-23 12:30:00,39.78,39.79,39.71,39.72,569028.0,32.8679,32.8761,32.81,32.8183,569028.0
2019-05-23 13:00:00,39.71,39.77,39.7,39.74,411626.0,32.81,32.8596,32.8018,32.8348,411626.0
2019-05-23 13:30:00,39.74,39.76,39.67,39.69,854150.0,32.8348,32.8513,32.777,32.7935,854150.0
2019-05-23 14:00:00,39.68,39.71,39.63,39.66,1318353.0,32.7852,32.81,32.7439,32.7687,1318353.0
2019-05-23 14:30:00,39.66,39.7,39.63,39.67,961429.0,32.7687,32.8018,32.7439,32.777,961429.0
2019-05-23 15:00:00,39.66,39.81,39.63,39.77,758853.0,32.7687,32.8926,32.7439,32.8596,758853.0
2019-05-23 15:30:00,39.77,39.8,39.67,39.78,1798993.0,32.8596,32.8844,32.777,32.8679,1798993.0
2019-05-24 09:30:00,40.07,40.12,39.97,40.01,1529735.0,33.1075,33.1488,33.0248,33.0579,1529735.0
2019-05-24 10:00:00,40.0,40.03,39.92,39.93,425700.0,33.0496,33.0744,32.9835,32.9918,425700.0
2019-05-24 10:30:00,39.93,39.96,39.81,39.83,826719.0,32.9918,33.0166,32.8926,32.9092,826719.0
2019-05-24 11:00:00,39.82,39.85,39.77,39.83,568825.0,32.9009,32.9257,32.8596,32.9092,568825.0
2019-05-24 11:30:00,39.83,39.86,39.8,39.82,285506.0,32.9092,32.934,32.8844,32.9009,285506.0
2019-05-24 12:00:00,39.81,39.9,39.79,39.88,802773.0,32.8926,32.967,32.8761,32.9505,802773.0
2019-05-24 12:30:00,39.89,39.92,39.87,39.91,545489.0,32.9587,32.9835,32.9422,32.9753,545489.0
2019-05-24 13:00:00,39.92,39.95,39.88,39.89,344416.0,32.9835,33.0083,32.9505,32.9587,344416.0
2019-05-24 13:30:00,39.89,39.94,39.87,39.9,438390.0,32.9587,33.0001,32.9422,32.967,438390.0
2019-05-24 14:00:00,39.89,39.91,39.85,39.87,288026.0,32.9587,32.9753,32.9257,32.9422,288026.0
2019-05-24 14:30:00,39.87,39.89,39.84,39.87,394474.0,32.9422,32.9587,32.9174,32.9422,394474.0
2019-05-24 15:00:00,39.87,39.9,39.86,39.9,623304.0,32.9422,32.967,32.934,32.967,623304.0
2019-05-24 15:30:00,39.9,39.9,39.79,39.82,841485.0,32.967,32.967,32.8761,32.9009,841485.0
2019-05-28 09:30:00,40.24,40.32,40.17,40.19,1370089.0,33.2479,33.314,33.1901,33.2066,1370089.0
2019-05-28 10:00:00,40.18,40.19,40.06,40.11,2006350.0,33.1984,33.2066,33.0992,33.1405,2006350.0
2019-05-28 10:30:00,40.11,40.13,40.05,40.08,1230479.0,33.1405,33.157,33.0909,33.1157,1230479.0
2019-05-28 11:00:00,40.07,40.19,40.07,40.09,1140598.0,33.1075,33.2066,33.1075,33.124,1140598.0
2019-05-28 11:30:00,40.08,40.13,40.05,40.11,815058.0,33.1157,33.157,33.0909,33.1405,815058.0
2019-05-28 12:00:00,40.1,40.12,40.08,40.11,1297967.0,33.1323,33.1488,33.1157,33.1405,1297967.0
2019-05-28 12:30:00,40.11,40.12,40.07,40.07,523346.0,33.1405,33.1488,33.1075,33.1075,523346.0
2019-05-28 13:00:00,40.07,40.1,40.07,40.08,360853.0,33.1075,33.1323,33.1075,33.1157,360853.0
2019-05-28 13:30:00,40.09,40.16,40.08,40.14,381041.0,33.124,33.1818,33.1157,33.1653,381041.0
2019-05-28 14:00:00,40.15,40.15,40.02,40.03,524796.0,33.1736,33.1736,33.0662,33.0744,524796.0
2019-05-28 14:30:00,40.02,40.05,40.01,40.03,549569.0,33.0662,33.0909,33.0579,33.0744,549569.0
2019-05-28 15:00:00,40.03,40.06,39.99,40.01,508273.0,33.0744,33.0992,33.0414,33.0579,508273.0
2019-05-28 15:30:00,40.01,40.03,39.91,39.95,1829538.0,33.0579,33.0744,32.9753,33.0083,1829538.0
2019-05-29 09:30:00,39.95,39.97,39.88,39.95,1818913.0,33.0083,33.0248,32.9505,33.0083,1818913.0
2019-05-29 10:00:00,39.95,40.08,39.93,40.07,1855065.0,33.0083,33.1157,32.9918,33.1075,1855065.0
2019-05-29 10:30:00,40.08,40.1,40.01,40.02,828450.0,33.1157,33.1323,33.0579,33.0662,828450.0
2019-05-29 11:00:00,40.03,40.09,39.99,40.0,1165034.0,33.0744,33.124,33.0414,33.0496,1165034.0
2019-05-29 11:30:00,40.0,40.06,39.95,40.0,1267607.0,33.0496,33.0992,33.0083,33.0496,1267607.0
2019-05-29 12:00:00,40.0,40.1,39.98,40.09,1204973.0,33.0496,33.1323,33.0331,33.124,1204973.0
2019-05-29 12:30:00,40.09,40.13,40.08,40.11,762350.0,33.124,33.157,33.1157,33.1405,762350.0
2019-05-29 13:00:00,40.11,40.22,40.08,40.21,1187185.0,33.1405,33.2314,33.1157,33.2231,1187185.0
2019-05-29 13:30:00,40.2,40.25,40.19,40.21,776170.0,33.2149,33.2562,33.2066,33.2231,776170.0
2019-05-29 14:00:00,40.21,40.25,40.19,40.23,814771.0,33.2231,33.2562,33.2066,33.2397,814771.0
2019-05-29 14:30:00,40.23,40.23,40.12,40.15,560031.0,33.2397,33.2397,33.1488,33.1736,560031.0
2019-05-29 15:00:00,40.14,40.2,40.1,40.2,795800.0,33.1653,33.2149,33.1323,33.2149,795800.0
2019-05-29 15:30:00,40.2,40.32,40.19,40.3,2633321.0,33.2149,33.314,33.2066,33.2975,2633321.0
2019-05-30 09:30:00,40.38,40.51,40.37,40.5,1003174.0,33.3636,33.471,33.3553,33.4628,1003174.0
2019-05-30 10:00:00,40.49,40.54,40.47,40.53,905079.0,33.4545,33.4958,33.438,33.4875,905079.0
2019-05-30 10:30:00,40.53,40.58,40.45,40.5,1007993.0,33.4875,33.5289,33.4214,33.4628,1007993.0
2019-05-30 11:00:00,40.5,40.59,40.45,40.57,705408.0,33.4628,33.5371,33.4214,33.5206,705408.0
2019-05-30 11:30:00,40.57,40.58,40.48,40.51,511723.0,33.5206,33.5289,33.4462,33.471,511723.0
2019-05-30 12:00:00,40.51,40.53,40.46,40.5,554199.0,33.471,33.4875,33.4297,33.4628,554199.0
2019-05-30 12:30:00,40.5,40.61,40.5,40.56,860390.0,33.4628,33.5536,33.4628,33.5123,860390.0
2019-05-30 13:00:00,40.57,40.57,40.52,40.52,331300.0,33.5206,33.5206,33.4793,33.4793,331300.0
2019-05-30 13:30:00,40.53,40.53,40.49,40.52,380172.0,33.4875,33.4875,33.4545,33.4793,380172.0
2019-05-30 14:00:00,40.52,40.53,40.43,40.45,312544.0,33.4793,33.4875,33.4049,33.4214,312544.0
2019-05-30 14:30:00,40.44,40.45,40.36,40.42,660560.0,33.4132,33.4214,33.3471,33.3967,660560.0
2019-05-30 15:00:00,40.41,40.43,40.33,40.42,852654.0,33.3884,33.4049,33.3223,33.3967,852654.0
2019-05-30 15:30:00,40.41,40.49,40.39,40.48,1984732.0,33.3884,33.4545,33.3719,33.4462,1984732.0
2019-05-31 09:30:00,40.3,40.42,40.25,40.41,2751868.0,33.2975,33.3967,33.2562,33.3884,2751868.0
2019-05-31 10:00:00,40.41,40.53,40.39,40.51,1317603.0,33.3884,33.4875,33.3719,33.471,1317603.0
2019-05-31 10:30:00,40.51,40.61,40.5,40.6,704582.0,33.471,33.5536,33.4628,33.5454,704582.0
2019-05-31 11:00:00,40.59,40.68,40.53,40.68,753884.0,33.5371,33.6115,33.4875,33.6115,753884.0
2019-05-31 11:30:00,40.68,40.69,40.6,40.62,590741.0,33.6115,33.6197,33.5454,33.5619,590741.0
2019-05-31 12:00:00,40.62,40.64,40.57,40.59,608119.0,33.5619,33.5784,33.5206,33.5371,608119.0
2019-05-31 12:30:00,40.59,40.61,40.55,40.58,471260.0,33.5371,33.5536,33.5041,33.5289,471260.0
2019-05-31 13:00:00,40.58,40.62,40.55,40.62,768709.0,33.5289,33.5619,33.5041,33.5619,768709.0
2019-05-31 13:30:00,40.61,40.65,40.6,40.65,472132.0,33.5536,33.5867,33.5454,33.5867,472132.0
2019-05-31 14:00:00,40.65,40.66,40.6,40.61,1052707.0,33.5867,33.595,33.5454,33.5536,1052707.0
2019-05-31 14:30:00,40.62,40.69,40.61,40.65,772781.0,33.5619,33.6197,33.5536,33.5867,772781.0
2019-05-31 15:00:00,40.65,40.68,40.62,40.63,919133.0,33.5867,33.6115,33.5619,33.5702,919133.0
2019-05-31 15:30:00,40.63,40.69,40.61,40.63,2383964.0,33.5702,33.6197,33.5536,33.5702,2383964.0
2019-06-03 09:30:00,40.85,40.99,40.85,40.95,1878231.0,33.7519,33.8676,33.7519,33.8346,1878231.0
2019-06-03 10:00:00,40.94,41.02,40.86,41.02,1141205.0,33.8263,33.8924,33.7602,33.8924,1141205.0
2019-06-03 10:30:00,41.02,41.03,40.95,40.99,3275825.0,33.8924,33.9007,33.8346,33.8676,3275825.0
2019-06-03 11:00:00,40.98,41.04,40.98,41.0,1697130.0,33.8593,33.9089,33.8593,33.8759,1697130.0
2019-06-03 11:30:00,41.0,41.03,40.94,40.96,924451.0,33.8759,33.9007,33.8263,33.8428,924451.0
2019-06-03 12:00:00,40.96,40.97,40.85,40.86,472524.0,33.8428,33.8511,33.7519,33.7602,472524.0
2019-06-03 12:30:00,40.86,40.91,40.83,40.87,710209.0,33.7602,33.8015,33.7354,33.7685,710209.0
2019-06-03 13:00:00,40.87,41.07,40.83,40.97,2302769.0,33.7685,33.9337,33.7354,33.8511,2302769.0
2019-06-03 13:30:00,40.96,40.99,40.87,40.98,1035796.0,33.8428,33.8676,33.7685,33.8593,1035796.0
2019-06-03 14:00:00,40.98,41.03,40.93,40.95,791687.0,33.8593,33.9007,33.818,33.8346,791687.0
2019-06-03 14:30:00,40.96,40.97,40.82,40.85,658920.0,33.8428,33.8511,33.7271,33.7519,658920.0
2019-06-03 15:00:00,40.85,40.87,40.76,40.78,897237.0,33.7519,33.7685,33.6776,33.6941,897237.0
2019-06-03 15:30:00,40.78,40.91,40.75,40.87,3327651.0,33.6941,33.8015,33.6693,33.7685,3327651.0
2019-06-04 09:30:00,40.67,40.75,40.6,40.67,2557748.0,33.6032,33.6693,33.5454,33.6032,2557748.0
2019-06-04 10:00:00,40.67,40.75,40.64,40.72,1724463.0,33.6032,33.6693,33.5784,33.6445,1724463.0
2019-06-04 10:30:00,40.73,40.75,40.59,40.7,1613343.0,33.6528,33.6693,33.5371,33.628,1613343.0
2019-06-04 11:00:00,40.69,40.81,40.68,40.78,1385649.0,33.6197,33.7189,33.6115,33.6941,1385649.0
2019-06-04 11:30:00,40.78,40.83,40.77,40.79,1175732.0,33.6941,33.7354,33.6858,33.7024,1175732.0
2019-06-04 12:00:00,40.8,40.8,40.74,40.74,1518835.0,33.7106,33.7106,33.6611,33.6611,1518835.0
2019-06-04 12:30:00,40.75,40.77,40.73,40.75,765960.0,33.6693,33.6858,33.6528,33.6693,765960.0
2019-06-04 13:00:00,40.76,40.77,40.69,40.73,796164.0,33.6776,33.6858,33.6197,33.6528,796164.0
2019-06-04 13:30:00,40.74,40.86,40.71,40.85,524450.0,33.6611,33.7602,33.6363,33.7519,524450.0
2019-06-04 14:00:00,40.85,40.88,40.82,40.83,904492.0,33.7519,33.7767,33.7271,33.7354,904492.0
2019-06-04 14:30:00,40.84,40.9,40.83,40.84,803240.0,33.7437,33.7932,33.7354,33.7437,803240.0
2019-06-04 15:00:00,40.84,40.89,40.84,40.88,681203.0,33.7437,33.785,33.7437,33.7767,681203.0
2019-06-04 15:30:00,40.88,40.93,40.86,40.89,2627840.0,33.7767,33.818,33.7602,33.785,2627840.0
2019-06-05 09:30:00,40.95,40.97,40.76,40.79,798702.0,33.8346,33.8511,33.6776,33.7024,798702.0
2019-06-05 10:00:00,40.79,40.82,40.64,40.64,1109097.0,33.7024,33.7271,33.5784,33.5784,1109097.0
2019-06-05 10:30:00,40.64,40.64,40.48,40.53,782094.0,33.5784,33.5784,33.4462,33.4875,782094.0
2019-06-05 11:00:00,40.53,40.59,40.5,40.55,724636.0,33.4875,33.5371,33.4628,33.5041,724636.0
2019-06-05 11:30:00,40.55,40.59,40.51,40.57,548028.0,33.5041,33.5371,33.471,33.5206,548028.0
2019-06-05 12:00:00,40.57,40.6,40.54,40.58,562640.0,33.5206,33.5454,33.4958,33.5289,562640.0
2019-06-05 12:30:00,40.58,40.61,40.52,40.58,884573.0,33.5289,33.5536,33.4793,33.5289,884573.0
2019-06-05 13:00:00,40.57,40.67,40.57,40.65,447977.0,33.5206,33.6032,33.5206,33.5867,447977.0
2019-06-05 13:30:00,40.66,40.66,40.57,40.58,425591.0,33.595,33.595,33.5206,33.5289,425591.0
2019-06-05 14:00:00,40.59,40.65,40.58,40.62,716824.0,33.5371,33.5867,33.5289,33.5619,716824.0
2019-06-05 14:30:00,40.62,40.65,40.58,40.6,1501520.0,33.5619,33.5867,33.5289,33.5454,1501520.0
2019-06-05 15:00:00,40.59,40.62,40.52,40.52,919507.0,33.5371,33.5619,33.4793,33.4793,919507.0
2019-06-05 15:30:00,40.52,40.62,40.49,40.6,3199723.0,33.4793,33.5619,33.4545,33.5454,3199723.0
2019-06-06 09:30:00,40.54,40.58,40.48,40.51,822384.0,33.4958,33.5289,33.4462,33.471,822384.0
2019-06-06 10:00:00,40.51,40.53,40.4,40.41,616033.0,33.471,33.4875,33.3801,33.3884,616033.0
2019-06-06 10:30:00,40.41,40.52,40.4,40.45,497705.0,33.3884,33.4793,33.3801,33.4214,497705.0
2019-06-06 11:00:00,40.45,40.56,40.44,40.53,297442.0,33.4214,33.5123,33.4132,33.4875,297442.0
2019-06-06 11:30:00,40.53,40.55,40.42,40.44,592587.0,33.4875,33.5041,33.3967,33.4132,592587.0
2019-06-06 12:00:00,40.44,40.46,40.41,40.43,378124.0,33.4132,33.4297,33.3884,33.4049,378124.0
2019-06-06 12:30:00,40.43,40.48,40.42,40.47,202539.0,33.4049,33.4462,33.3967,33.438,202539.0
2019-06-06 13:00:00,40.48,40.5,40.46,40.49,464612.0,33.4462,33.4628,33.4297,33.4545,464612.0
2019-06-06 13:30:00,40.49,40.55,40.49,40.55,462001.0,33.4545,33.5041,33.4545,33.5041,462001.0
2019-06-06 14:00:00,40.55,40.6,40.54,40.58,1031304.0,33.5041,33.5454,33.4958,33.5289,1031304.0
2019-06-06 14:30:00,40.57,40.67,40.56,40.58,1921771.0,33.5206,33.6032,33.5123,33.5289,1921771.0
2019-06-06 15:00:00,40.59,40.64,40.55,40.64,562881.0,33.5371,33.5784,33.5041,33.5784,562881.0
2019-06-06 15:30:00,40.63,40.68,40.56,40.58,2590970.0,33.5702,33.6115,33.5123,33.5289,2590970.0
2019-06-07 09:30:00,40.81,40.99,40.79,40.91,823055.0,33.7189,33.8676,33.7024,33.8015,823055.0
2019-06-07 10:00:00,40.91,41.07,40.91,41.07,538632.0,33.8015,33.9337,33.8015,33.9337,538632.0
2019-06-07 10:30:00,41.07,41.22,41.06,41.2,1173425.0,33.9337,34.0576,33.9254,34.0411,1173425.0
2019-06-07 11:00:00,41.2,41.2,41.01,41.02,594135.0,34.0411,34.0411,33.8841,33.8924,594135.0
2019-06-07 11:30:00,41.01,41.03,40.93,40.93,396965.0,33.8841,33.9007,33.818,33.818,396965.0
2019-06-07 12:00:00,40.93,40.97,40.91,40.97,269311.0,33.818,33.8511,33.8015,33.8511,269311.0
2019-06-07 12:30:00,40.98,41.03,40.95,41.02,301594.0,33.8593,33.9007,33.8346,33.8924,301594.0
2019-06-07 13:00:00,41.02,41.05,41.0,41.01,537307.0,33.8924,33.9172,33.8759,33.8841,537307.0
2019-06-07 13:30:00,41.0,41.03,40.97,41.02,554901.0,33.8759,33.9007,33.8511,33.8924,554901.0
2019-06-07 14:00:00,41.02,41.03,40.96,40.97,464557.0,33.8924,33.9007,33.8428,33.8511,464557.0
2019-06-07 14:30:00,40.98,40.98,40.92,40.93,438597.0,33.8593,33.8593,33.8098,33.818,438597.0
2019-06-07 15:00:00,40.94,40.99,40.92,40.98,345067.0,33.8263,33.8676,33.8098,33.8593,345067.0
2019-06-07 15:30:00,40.98,41.01,40.87,40.87,1947486.0,33.8593,33.8841,33.7685,33.7685,1947486.0
2019-06-10 09:30:00,41.21,41.23,41.12,41.18,1428509.0,34.0494,34.0659,33.975,34.0246,1428509.0
2019-06-10 10:00:00,41.18,41.28,41.16,41.27,891272.0,34.0246,34.1072,34.0081,34.099,891272.0
2019-06-10 10:30:00,41.28,41.36,41.27,41.34,1299678.0,34.1072,34.1733,34.099,34.1568,1299678.0
2019-06-10 11:00:00,41.34,41.36,41.31,41.32,1040240.0,34.1568,34.1733,34.132,34.1403,1040240.0
2019-06-10 11:30:00,41.31,41.43,41.31,41.41,561360.0,34.132,34.2312,34.132,34.2146,561360.0
2019-06-10 12:00:00,41.42,41.42,41.34,41.35,430860.0,34.2229,34.2229,34.1568,34.1651,430860.0
2019-06-10 12:30:00,41.35,41.36,41.31,41.31,399320.0,34.1651,34.1733,34.132,34.132,399320.0
2019-06-10 13:00:00,41.32,41.34,41.29,41.31,582590.0,34.1403,34.1568,34.1155,34.132,582590.0
2019-06-10 13:30:00,41.31,41.34,41.3,41.33,1217405.0,34.132,34.1568,34.1237,34.1485,1217405.0
2019-06-10 14:00:00,41.33,41.34,41.26,41.32,815989.0,34.1485,34.1568,34.0907,34.1403,815989.0
2019-06-10 14:30:00,41.32,41.36,41.31,41.36,342196.0,34.1403,34.1733,34.132,34.1733,342196.0
2019-06-10 15:00:00,41.35,41.36,41.31,41.33,414277.0,34.1651,34.1733,34.132,34.1485,414277.0
2019-06-10 15:30:00,41.33,41.35,41.24,41.25,1577094.0,34.1485,34.1651,34.0742,34.0824,1577094.0
2019-06-11 09:30:00,41.76,41.83,41.71,41.76,1151445.0,34.5038,34.5617,34.4625,34.5038,1151445.0
2019-06-11 10:00:00,41.76,41.8,41.7,41.8,1873275.0,34.5038,34.5369,34.4542,34.5369,1873275.0
2019-06-11 10:30:00,41.8,41.81,41.68,41.73,786353.0,34.5369,34.5451,34.4377,34.479,786353.0
2019-06-11 11:00:00,41.73,41.76,41.7,41.71,472476.0,34.479,34.5038,34.4542,34.4625,472476.0
2019-06-11 11:30:00,41.71,41.71,41.65,41.68,471429.0,34.4625,34.4625,34.4129,34.4377,471429.0
2019-06-11 12:00:00,41.68,41.69,41.61,41.64,671004.0,34.4377,34.446,34.3799,34.4047,671004.0
2019-06-11 12:30:00,41.63,41.66,41.59,41.6,411773.0,34.3964,34.4212,34.3634,34.3716,411773.0
2019-06-11 13:00:00,41.59,41.69,41.59,41.68,523313.0,34.3634,34.446,34.3634,34.4377,523313.0
2019-06-11 13:30:00,41.68,41.78,41.66,41.78,311655.0,34.4377,34.5203,34.4212,34.5203,311655.0
2019-06-11 14:00:00,41.78,41.8,41.73,41.73,457071.0,34.5203,34.5369,34.479,34.479,457071.0
2019-06-11 14:30:00,41.74,41.74,41.68,41.73,443205.0,34.4873,34.4873,34.4377,34.479,443205.0
2019-06-11 15:00:00,41.72,41.73,41.68,41.7,608515.0,34.4708,34.479,34.4377,34.4542,608515.0
2019-06-11 15:30:00,41.7,41.73,41.68,41.68,1655476.0,34.4542,34.479,34.4377,34.4377,1655476.0
2019-06-12 09:30:00,41.41,41.42,41.32,41.35,1337233.0,34.2146,34.2229,34.1403,34.1651,1337233.0
2019-06-12 10:00:00,41.36,41.4,41.34,41.39,938412.0,34.1733,34.2064,34.1568,34.1981,938412.0
2019-06-12 10:30:00,41.39,41.45,41.36,41.38,508064.0,34.1981,34.2477,34.1733,34.1898,508064.0
2019-06-12 11:00:00,41.38,41.42,41.32,41.34,735092.0,34.1898,34.2229,34.1403,34.1568,735092.0
2019-06-12 11:30:00,41.34,41.35,41.27,41.29,627647.0,34.1568,34.1651,34.099,34.1155,627647.0
2019-06-12 12:00:00,41.28,41.35,41.26,41.34,376214.0,34.1072,34.1651,34.0907,34.1568,376214.0
2019-06-12 12:30:00,41.34,41.35,41.28,41.31,280040.0,34.1568,34.1651,34.1072,34.132,280040.0
2019-06-12 13:00:00,41.31,41.34,41.27,41.3,400747.0,34.132,34.1568,34.099,34.1237,400747.0
2019-06-12 13:30:00,41.29,41.3,41.26,41.27,203016.0,34.1155,34.1237,34.0907,34.099,203016.0
2019-06-12 14:00:00,41.28,41.28,41.2,41.2,710110.0,34.1072,34.1072,34.0411,34.0411,710110.0
2019-06-12 14:30:00,41.2,41.3,41.19,41.28,1698582.0,34.0411,34.1237,34.0329,34.1072,1698582.0
2019-06-12 15:00:00,41.28,41.29,41.21,41.21,742372.0,34.1072,34.1155,34.0494,34.0494,742372.0
2019-06-12 15:30:00,41.22,41.27,41.19,41.23,1055162.0,34.0576,34.099,34.0329,34.0659,1055162.0
2019-06-13 09:30:00,41.34,41.42,41.32,41.39,803269.0,34.1568,34.2229,34.1403,34.1981,803269.0
2019-06-13 10:00:00,41.39,41.41,41.27,41.33,456149.0,34.1981,34.2146,34.099,34.1485,456149.0
2019-06-13 10:30:00,41.33,41.35,41.24,41.25,350590.0,34.1485,34.1651,34.0742,34.0824,350590.0
2019-06-13 11:00:00,41.26,41.29,41.22,41.24,1088845.0,34.0907,34.1155,34.0576,34.0742,1088845.0
2019-06-13 11:30:00,41.24,41.25,41.15,41.18,746305.0,34.0742,34.0824,33.9998,34.0246,746305.0
2019-06-13 12:00:00,41.17,41.23,41.17,41.19,938693.0,34.0163,34.0659,34.0163,34.0329,938693.0
2019-06-13 12:30:00,41.19,41.28,41.17,41.27,465328.0,34.0329,34.1072,34.0163,34.099,465328.0
2019-06-13 13:00:00,41.27,41.3,41.26,41.29,282543.0,34.099,34.1237,34.0907,34.1155,282543.0
2019-06-13 13:30:00,41.29,41.31,41.26,41.3,192736.0,34.1155,34.132,34.0907,34.1237,192736.0
2019-06-13 14:00:00,41.3,41.31,41.23,41.24,412733.0,34.1237,34.132,34.0659,34.0742,412733.0
2019-06-13 14:30:00,41.23,41.24,41.17,41.18,736664.0,34.0659,34.0742,34.0163,34.0246,736664.0
2019-06-13 15:00:00,41.18,41.19,41.14,41.17,1072504.0,34.0246,34.0329,33.9915,34.0163,1072504.0
2019-06-13 15:30:00,41.17,41.29,41.17,41.28,1013989.0,34.0163,34.1155,34.0163,34.1072,1013989.0
2019-06-14 09:30:00,40.98,41.0,40.92,40.93,1293099.0,33.8593,33.8759,33.8098,33.818,1293099.0
2019-06-14 10:00:00,40.93,40.97,40.91,40.94,1034562.0,33.818,33.8511,33.8015,33.8263,1034562.0
2019-06-14 10:30:00,40.94,40.97,40.91,40.96,734035.0,33.8263,33.8511,33.8015,33.8428,734035.0
2019-06-14 11:00:00,40.95,40.96,40.89,40.95,502323.0,33.8346,33.8428,33.785,33.8346,502323.0
2019-06-14 11:30:00,40.95,40.98,40.9,40.91,704377.0,33.8346,33.8593,33.7932,33.8015,704377.0
2019-06-14 12:00:00,40.92,40.92,40.84,40.84,524814.0,33.8098,33.8098,33.7437,33.7437,524814.0
2019-06-14 12:30:00,40.84,40.89,40.84,40.85,320596.0,33.7437,33.785,33.7437,33.7519,320596.0
2019-06-14 13:00:00,40.85,40.86,40.82,40.84,2912749.0,33.7519,33.7602,33.7271,33.7437,2912749.0
2019-06-14 13:30:00,40.84,40.85,40.8,40.84,416197.0,33.7437,33.7519,33.7106,33.7437,416197.0
2019-06-14 14:00:00,40.84,40.86,40.79,40.8,397858.0,33.7437,33.7602,33.7024,33.7106,397858.0
2019-06-14 14:30:00,40.81,40.84,40.81,40.82,250314.0,33.7189,33.7437,33.7189,33.7271,250314.0
2019-06-14 15:00:00,40.82,40.85,40.81,40.83,510615.0,33.7271,33.7519,33.7189,33.7354,510615.0
2019-06-14 15:30:00,40.83,40.85,40.77,40.77,1414482.0,33.7354,33.7519,33.6858,33.6858,1414482.0
2019-06-17 09:30:00,40.57,40.66,40.53,40.64,885845.0,33.7508,33.8257,33.7175,33.8091,885845.0
2019-06-17 10:00:00,40.64,40.68,40.62,40.68,1494593.0,33.8091,33.8423,33.7924,33.8423,1494593.0
2019-06-17 10:30:00,40.68,40.74,40.65,40.68,1218558.0,33.8423,33.8922,33.8174,33.8423,1218558.0
2019-06-17 11:00:00,40.68,40.72,40.66,40.67,1437239.0,33.8423,33.8756,33.8257,33.834,1437239.0
2019-06-17 11:30:00,40.67,40.68,40.64,40.68,374165.0,33.834,33.8423,33.8091,33.8423,374165.0
2019-06-17 12:00:00,40.68,40.72,40.67,40.67,582045.0,33.8423,33.8756,33.834,33.834,582045.0
2019-06-17 12:30:00,40.67,40.71,40.67,40.69,385305.0,33.834,33.8673,33.834,33.8507,385305.0
2019-06-17 13:00:00,40.69,40.7,40.67,40.68,255751.0,33.8507,33.859,33.834,33.8423,255751.0
2019-06-17 13:30:00,40.68,40.69,40.66,40.66,513229.0,33.8423,33.8507,33.8257,33.8257,513229.0
2019-06-17 14:00:00,40.67,40.7,40.65,40.66,455907.0,33.834,33.859,33.8174,33.8257,455907.0
2019-06-17 14:30:00,40.67,40.68,40.65,40.66,362763.0,33.834,33.8423,33.8174,33.8257,362763.0
2019-06-17 15:00:00,40.66,40.66,40.63,40.64,417587.0,33.8257,33.8257,33.8007,33.8091,417587.0
2019-06-17 15:30:00,40.64,40.66,40.61,40.66,1282802.0,33.8091,33.8257,33.7841,33.8257,1282802.0
2019-06-18 09:30:00,41.08,41.53,41.07,41.48,2379914.0,34.1751,34.5495,34.1668,34.5079,2379914.0
2019-06-18 10:00:00,41.49,41.55,41.42,41.55,1151937.0,34.5162,34.5661,34.4579,34.5661,1151937.0
2019-06-18 10:30:00,41.54,41.63,41.53,41.62,752360.0,34.5578,34.6327,34.5495,34.6243,752360.0
2019-06-18 11:00:00,41.61,41.66,41.57,41.58,778287.0,34.616,34.6576,34.5827,34.5911,778287.0
2019-06-18 11:30:00,41.58,41.58,41.49,41.5,712463.0,34.5911,34.5911,34.5162,34.5245,712463.0
2019-06-18 12:00:00,41.49,41.57,41.49,41.57,326635.0,34.5162,34.5827,34.5162,34.5827,326635.0
2019-06-18 12:30:00,41.57,41.6,41.53,41.53,531791.0,34.5827,34.6077,34.5495,34.5495,531791.0
2019-06-18 13:00:00,41.53,41.56,41.48,41.53,331272.0,34.5495,34.5744,34.5079,34.5495,331272.0
2019-06-18 13:30:00,41.53,41.56,41.53,41.56,343131.0,34.5495,34.5744,34.5495,34.5744,343131.0
2019-06-18 14:00:00,41.55,41.6,41.53,41.6,735426.0,34.5661,34.6077,34.5495,34.6077,735426.0
2019-06-18 14:30:00,41.6,41.6,41.55,41.59,302966.0,34.6077,34.6077,34.5661,34.5994,302966.0
2019-06-18 15:00:00,41.58,41.58,41.55,41.57,344502.0,34.5911,34.5911,34.5661,34.5827,344502.0
2019-06-18 15:30:00,41.57,41.59,41.53,41.59,1317608.0,34.5827,34.5994,34.5495,34.5994,1317608.0
2019-06-19 09:30:00,41.62,41.63,41.52,41.58,1385788.0,34.6243,34.6327,34.5411,34.5911,1385788.0
2019-06-19 10:00:00,41.58,41.6,41.51,41.51,1766100.0,34.5911,34.6077,34.5328,34.5328,1766100.0
2019-06-19 10:30:00,41.52,41.55,41.49,41.55,1850646.0,34.5411,34.5661,34.5162,34.5661,1850646.0
2019-06-19 11:00:00,41.55,41.57,41.53,41.56,636698.0,34.5661,34.5827,34.5495,34.5744,636698.0
2019-06-19 11:30:00,41.56,41.64,41.55,41.62,868264.0,34.5744,34.641,34.5661,34.6243,868264.0
2019-06-19 12:00:00,41.63,41.64,41.57,41.57,562601.0,34.6327,34.641,34.5827,34.5827,562601.0
2019-06-19 12:30:00,41.58,41.58,41.55,41.56,292331.0,34.5911,34.5911,34.5661,34.5744,292331.0
2019-06-19 13:00:00,41.56,41.58,41.53,41.57,284014.0,34.5744,34.5911,34.5495,34.5827,284014.0
2019-06-19 13:30:00,41.56,41.63,41.56,41.61,575762.0,34.5744,34.6327,34.5744,34.616,575762.0
2019-06-19 14:00:00,41.63,42.05,41.61,41.84,4632064.0,34.6327,34.9821,34.616,34.8074,4632064.0
2019-06-19 14:30:00,41.84,41.99,41.72,41.95,1494185.0,34.8074,34.9321,34.7075,34.8989,1494185.0
2019-06-19 15:00:00,41.95,41.95,41.88,41.88,783619.0,34.8989,34.8989,34.8406,34.8406,783619.0
2019-06-19 15:30:00,41.87,41.97,41.84,41.88,2883769.0,34.8323,34.9155,34.8074,34.8406,2883769.0
2019-06-20 09:30:00,42.75,42.79,42.61,42.74,3042377.0,35.5644,35.5977,35.4479,35.5561,3042377.0
2019-06-20 10:00:00,42.75,42.82,42.7,42.74,1190467.0,35.5644,35.6226,35.5228,35.5561,1190467.0
2019-06-20 10:30:00,42.74,42.74,42.54,42.54,1928973.0,35.5561,35.5561,35.3897,35.3897,1928973.0
2019-06-20 11:00:00,42.55,42.6,42.47,42.48,1067088.0,35.398,35.4396,35.3315,35.3398,1067088.0
2019-06-20 11:30:00,42.48,42.52,42.43,42.48,780879.0,35.3398,35.3731,35.2982,35.3398,780879.0
2019-06-20 12:00:00,42.49,42.5,42.34,42.45,1323713.0,35.3481,35.3564,35.2233,35.3148,1323713.0
2019-06-20 12:30:00,42.46,42.52,42.41,42.51,668520.0,35.3231,35.3731,35.2815,35.3647,668520.0
2019-06-20 13:00:00,42.51,42.54,42.48,42.54,603210.0,35.3647,35.3897,35.3398,35.3897,603210.0
2019-06-20 13:30:00,42.54,42.57,42.5,42.55,286773.0,35.3897,35.4147,35.3564,35.398,286773.0
2019-06-20 14:00:00,42.55,42.58,42.52,42.53,515127.0,35.398,35.423,35.3731,35.3814,515127.0
2019-06-20 14:30:00,42.53,42.59,42.53,42.55,489271.0,35.3814,35.4313,35.3814,35.398,489271.0
2019-06-20 15:00:00,42.54,42.55,42.5,42.52,801125.0,35.3897,35.398,35.3564,35.3731,801125.0
2019-06-20 15:30:00,42.52,42.58,42.5,42.52,2021556.0,35.3731,35.423,35.3564,35.3731,2021556.0
2019-06-21 09:30:00,42.33,42.42,42.33,42.39,1089053.0,35.215,35.2899,35.215,35.2649,1089053.0
2019-06-21 10:00:00,42.39,42.42,42.34,42.38,842417.0,35.2649,35.2899,35.2233,35.2566,842417.0
2019-06-21 10:30:00,42.39,42.44,42.34,42.4,901807.0,35.2649,35.3065,35.2233,35.2732,901807.0
2019-06-21 11:00:00,42.4,42.48,42.38,42.43,880853.0,35.2732,35.3398,35.2566,35.2982,880853.0
2019-06-21 11:30:00,42.43,42.44,42.33,42.35,799607.0,35.2982,35.3065,35.215,35.2316,799607.0
2019-06-21 12:00:00,42.34,42.37,42.29,42.31,748229.0,35.2233,35.2483,35.1817,35.1984,748229.0
2019-06-21 12:30:00,42.31,42.33,42.28,42.32,448062.0,35.1984,35.215,35.1734,35.2067,448062.0
2019-06-21 13:00:00,42.32,42.35,42.3,42.34,433045.0,35.2067,35.2316,35.19,35.2233,433045.0
2019-06-21 13:30:00,42.35,42.35,42.31,42.33,384404.0,35.2316,35.2316,35.1984,35.215,384404.0
2019-06-21 14:00:00,42.32,42.34,42.27,42.28,477202.0,35.2067,35.2233,35.1651,35.1734,477202.0
2019-06-21 14:30:00,42.28,42.35,42.27,42.34,391488.0,35.1734,35.2316,35.1651,35.2233,391488.0
2019-06-21 15:00:00,42.35,42.38,42.33,42.37,395181.0,35.2316,35.2566,35.215,35.2483,395181.0
2019-06-21 15:30:00,42.37,42.41,42.32,42.34,1181599.0,35.2483,35.2815,35.2067,35.2233,1181599.0
2019-06-24 09:30:00,42.34,42.39,42.29,42.3,1763154.0,35.2233,35.2649,35.1817,35.19,1763154.0
2019-06-24 10:00:00,42.3,42.43,42.29,42.43,960808.0,35.19,35.2982,35.1817,35.2982,960808.0
2019-06-24 10:30:00,42.43,42.43,42.37,42.4,574689.0,35.2982,35.2982,35.2483,35.2732,574689.0
2019-06-24 11:00:00,42.4,42.45,42.39,42.43,395669.0,35.2732,35.3148,35.2649,35.2982,395669.0
2019-06-24 11:30:00,42.43,42.43,42.35,42.36,381697.0,35.2982,35.2982,35.2316,35.24,381697.0
2019-06-24 12:00:00,42.36,42.39,42.34,42.36,277091.0,35.24,35.2649,35.2233,35.24,277091.0
2019-06-24 12:30:00,42.37,42.41,42.35,42.41,823334.0,35.2483,35.2815,35.2316,35.2815,823334.0
2019-06-24 13:00:00,42.41,42.41,42.34,42.34,301065.0,35.2815,35.2815,35.2233,35.2233,301065.0
2019-06-24 13:30:00,42.34,42.36,42.3,42.31,334535.0,35.2233,35.24,35.19,35.1984,334535.0
2019-06-24 14:00:00,42.31,42.34,42.31,42.31,274404.0,35.1984,35.2233,35.1984,35.1984,274404.0
2019-06-24 14:30:00,42.32,42.37,42.31,42.36,389128.0,35.2067,35.2483,35.1984,35.24,389128.0
2019-06-24 15:00:00,42.36,42.36,42.33,42.34,290347.0,35.24,35.24,35.215,35.2233,290347.0
2019-06-24 15:30:00,42.34,42.36,42.31,42.36,1118835.0,35.2233,35.24,35.1984,35.24,1118835.0
2019-06-25 09:30:00,42.17,42.18,42.04,42.08,1241640.0,35.0819,35.0902,34.9737,35.007,1241640.0
2019-06-25 10:00:00,42.09,42.14,42.03,42.13,1140324.0,35.0153,35.0569,34.9654,35.0486,1140324.0
2019-06-25 10:30:00,42.12,42.13,42.04,42.08,2312294.0,35.0403,35.0486,34.9737,35.007,2312294.0
2019-06-25 11:00:00,42.09,42.17,42.07,42.15,498241.0,35.0153,35.0819,34.9987,35.0652,498241.0
2019-06-25 11:30:00,42.15,42.17,42.12,42.16,390629.0,35.0652,35.0819,35.0403,35.0736,390629.0
2019-06-25 12:00:00,42.15,42.16,42.1,42.14,1496727.0,35.0652,35.0736,35.0237,35.0569,1496727.0
2019-06-25 12:30:00,42.13,42.14,41.94,41.98,1586205.0,35.0486,35.0569,34.8905,34.9238,1586205.0
2019-06-25 13:00:00,41.97,41.98,41.87,41.97,1608909.0,34.9155,34.9238,34.8323,34.9155,1608909.0
2019-06-25 13:30:00,41.96,42.08,41.94,41.97,942990.0,34.9072,35.007,34.8905,34.9155,942990.0
2019-06-25 14:00:00,41.97,41.99,41.9,41.91,331828.0,34.9155,34.9321,34.8573,34.8656,331828.0
2019-06-25 14:30:00,41.9,41.91,41.84,41.9,1140173.0,34.8573,34.8656,34.8074,34.8573,1140173.0
2019-06-25 15:00:00,41.9,41.91,41.86,41.89,783667.0,34.8573,34.8656,34.824,34.849,783667.0
2019-06-25 15:30:00,41.89,41.92,41.85,41.89,1717681.0,34.849,34.8739,34.8157,34.849,1717681.0
2019-06-26 09:30:00,42.22,42.32,42.18,42.21,869568.0,35.1235,35.2067,35.0902,35.1152,869568.0
2019-06-26 10:00:00,42.22,42.31,42.19,42.3,2145428.0,35.1235,35.1984,35.0985,35.19,2145428.0
2019-06-26 10:30:00,42.31,42.38,42.28,42.37,882681.0,35.1984,35.2566,35.1734,35.2483,882681.0
2019-06-26 11:00:00,42.37,42.39,42.32,42.35,708882.0,35.2483,35.2649,35.2067,35.2316,708882.0
2019-06-26 11:30:00,42.36,42.43,42.32,42.43,443881.0,35.24,35.2982,35.2067,35.2982,443881.0
2019-06-26 12:00:00,42.44,42.45,42.39,42.43,424275.0,35.3065,35.3148,35.2649,35.2982,424275.0
2019-06-26 12:30:00,42.43,42.45,42.41,42.41,334200.0,35.2982,35.3148,35.2815,35.2815,334200.0
2019-06-26 13:00:00,42.42,42.43,42.33,42.34,436637.0,35.2899,35.2982,35.215,35.2233,436637.0
2019-06-26 13:30:00,42.34,42.35,42.31,42.33,299033.0,35.2233,35.2316,35.1984,35.215,299033.0
2019-06-26 14:00:00,42.33,42.37,42.32,42.34,294984.0,35.215,35.2483,35.2067,35.2233,294984.0
2019-06-26 14:30:00,42.34,42.35,42.29,42.35,349249.0,35.2233,35.2316,35.1817,35.2316,349249.0
2019-06-26 15:00:00,42.34,42.36,42.33,42.33,345164.0,35.2233,35.24,35.215,35.215,345164.0
2019-06-26 15:30:00,42.33,42.36,42.3,42.31,995892.0,35.215,35.24,35.19,35.1984,995892.0
2019-06-27 09:30:00,42.45,42.57,42.41,42.42,1335343.0,35.3148,35.4147,35.2815,35.2899,1335343.0
2019-06-27 10:00:00,42.42,42.45,42.39,42.43,670913.0,35.2899,35.3148,35.2649,35.2982,670913.0
2019-06-27 10:30:00,42.44,42.49,42.42,42.48,1830656.0,35.3065,35.3481,35.2899,35.3398,1830656.0
2019-06-27 11:00:00,42.48,42.51,42.39,42.44,1828659.0,35.3398,35.3647,35.2649,35.3065,1828659.0
2019-06-27 11:30:00,42.44,42.48,42.42,42.44,714360.0,35.3065,35.3398,35.2899,35.3065,714360.0
2019-06-27 12:00:00,42.45,42.5,42.44,42.46,540008.0,35.3148,35.3564,35.3065,35.3231,540008.0
2019-06-27 12:30:00,42.46,42.51,42.46,42.5,656467.0,35.3231,35.3647,35.3231,35.3564,656467.0
2019-06-27 13:00:00,42.5,42.52,42.49,42.51,424161.0,35.3564,35.3731,35.3481,35.3647,424161.0
2019-06-27 13:30:00,42.51,42.54,42.5,42.53,417944.0,35.3647,35.3897,35.3564,35.3814,417944.0
2019-06-27 14:00:00,42.53,42.58,42.53,42.58,285373.0,35.3814,35.423,35.3814,35.423,285373.0
2019-06-27 14:30:00,42.58,42.6,42.54,42.56,614194.0,35.423,35.4396,35.3897,35.4063,614194.0
2019-06-27 15:00:00,42.57,42.58,42.53,42.55,410294.0,35.4147,35.423,35.3814,35.398,410294.0
2019-06-27 15:30:00,42.55,42.6,42.53,42.57,957869.0,35.398,35.4396,35.3814,35.4147,957869.0
2019-06-28 09:30:00,42.61,42.62,42.51,42.53,974745.0,35.4479,35.4562,35.3647,35.3814,974745.0
2019-06-28 10:00:00,42.53,42.59,42.53,42.56,1021291.0,35.3814,35.4313,35.3814,35.4063,1021291.0
2019-06-28 10:30:00,42.56,42.6,42.5,42.51,2663493.0,35.4063,35.4396,35.3564,35.3647,2663493.0
2019-06-28 11:00:00,42.51,42.55,42.45,42.51,833562.0,35.3647,35.398,35.3148,35.3647,833562.0
2019-06-28 11:30:00,42.5,42.53,42.46,42.5,1108188.0,35.3564,35.3814,35.3231,35.3564,1108188.0
2019-06-28 12:00:00,42.49,42.53,42.48,42.52,587315.0,35.3481,35.3814,35.3398,35.3731,587315.0
2019-06-28 12:30:00,42.52,42.54,42.48,42.49,1123726.0,35.3731,35.3897,35.3398,35.3481,1123726.0
2019-06-28 13:00:00,42.5,42.5,42.47,42.49,476434.0,35.3564,35.3564,35.3315,35.3481,476434.0
2019-06-28 13:30:00,42.49,42.49,42.42,42.43,1049414.0,35.3481,35.3481,35.2899,35.2982,1049414.0
2019-06-28 14:00:00,42.43,42.45,42.41,42.41,1109872.0,35.2982,35.3148,35.2815,35.2815,1109872.0
2019-06-28 14:30:00,42.41,42.47,42.41,42.47,1026619.0,35.2815,35.3315,35.2815,35.3315,1026619.0
2019-06-28 15:00:00,42.46,42.52,42.45,42.47,1517182.0,35.3231,35.3731,35.3148,35.3315,1517182.0
2019-06-28 15:30:00,42.47,42.53,42.42,42.52,2490273.0,35.3315,35.3814,35.2899,35.3731,2490273.0
2019-07-01 09:30:00,43.35,43.43,43.27,43.27,2430774.0,36.0635,36.1301,35.997,35.997,2430774.0
2019-07-01 10:00:00,43.28,43.31,43.16,43.19,2328185.0,36.0053,36.0303,35.9055,35.9304,2328185.0
2019-07-01 10:30:00,43.2,43.23,43.16,43.19,1783536.0,35.9388,35.9637,35.9055,35.9304,1783536.0
2019-07-01 11:00:00,43.19,43.21,43.11,43.14,1499444.0,35.9304,35.9471,35.8639,35.8888,1499444.0
2019-07-01 11:30:00,43.13,43.22,43.12,43.15,1114984.0,35.8805,35.9554,35.8722,35.8972,1114984.0
2019-07-01 12:00:00,43.15,43.15,43.06,43.07,447573.0,35.8972,35.8972,35.8223,35.8306,447573.0
2019-07-01 12:30:00,43.08,43.09,42.99,43.0,524772.0,35.8389,35.8472,35.7641,35.7724,524772.0
2019-07-01 13:00:00,43.0,43.1,42.98,43.09,1244296.0,35.7724,35.8556,35.7557,35.8472,1244296.0
2019-07-01 13:30:00,43.09,43.1,43.05,43.09,1028367.0,35.8472,35.8556,35.814,35.8472,1028367.0
2019-07-01 14:00:00,43.09,43.11,43.06,43.08,742792.0,35.8472,35.8639,35.8223,35.8389,742792.0
2019-07-01 14:30:00,43.09,43.11,43.04,43.05,716794.0,35.8472,35.8639,35.8057,35.814,716794.0
2019-07-01 15:00:00,43.05,43.11,43.04,43.11,1132961.0,35.814,35.8639,35.8057,35.8639,1132961.0
2019-07-01 15:30:00,43.11,43.16,43.1,43.16,1340573.0,35.8639,35.9055,35.8556,35.9055,1340573.0
2019-07-02 09:30:00,43.15,43.16,43.01,43.08,2574060.0,35.8972,35.9055,35.7807,35.8389,2574060.0
2019-07-02 10:00:00,43.08,43.14,43.05,43.14,3134698.0,35.8389,35.8888,35.814,35.8888,3134698.0
2019-07-02 10:30:00,43.14,43.19,43.13,43.19,4323307.0,35.8888,35.9304,35.8805,35.9304,4323307.0
2019-07-02 11:00:00,43.19,43.21,43.14,43.16,850353.0,35.9304,35.9471,35.8888,35.9055,850353.0
2019-07-02 11:30:00,43.16,43.16,43.04,43.09,3245849.0,35.9055,35.9055,35.8057,35.8472,3245849.0
2019-07-02 12:00:00,43.09,43.14,43.05,43.11,3559371.0,35.8472,35.8888,35.814,35.8639,3559371.0
2019-07-02 12:30:00,43.11,43.12,43.02,43.05,3274597.0,35.8639,35.8722,35.789,35.814,3274597.0
2019-07-02 13:00:00,43.05,43.08,43.02,43.06,625386.0,35.814,35.8389,35.789,35.8223,625386.0
2019-07-02 13:30:00,43.07,43.08,43.03,43.03,488536.0,35.8306,35.8389,35.7973,35.7973,488536.0
2019-07-02 14:00:00,43.03,43.04,42.97,42.98,814187.0,35.7973,35.8057,35.7474,35.7557,814187.0
2019-07-02 14:30:00,42.98,43.04,42.97,43.04,1660571.0,35.7557,35.8057,35.7474,35.8057,1660571.0
2019-07-02 15:00:00,43.04,43.09,43.02,43.04,851323.0,35.8057,35.8472,35.789,35.8057,851323.0
2019-07-02 15:30:00,43.04,43.12,43.03,43.11,909605.0,35.8057,35.8722,35.7973,35.8639,909605.0
2019-07-03 09:30:00,42.97,43.01,42.91,42.97,1510227.0,35.7474,35.7807,35.6975,35.7474,1510227.0
2019-07-03 10:00:00,42.97,43.05,42.94,43.02,1248076.0,35.7474,35.814,35.7225,35.789,1248076.0
2019-07-03 10:30:00,43.02,43.06,43.0,43.01,618205.0,35.789,35.8223,35.7724,35.7807,618205.0
2019-07-03 11:00:00,43.02,43.05,42.98,43.02,503976.0,35.789,35.814,35.7557,35.789,503976.0
2019-07-03 11:30:00,43.02,43.1,43.02,43.08,460164.0,35.789,35.8556,35.789,35.8389,460164.0
2019-07-03 12:00:00,43.07,43.1,43.06,43.08,391190.0,35.8306,35.8556,35.8223,35.8389,391190.0
2019-07-03 12:30:00,43.08,43.12,43.07,43.11,775044.0,35.8389,35.8722,35.8306,35.8639,775044.0
2019-07-05 09:30:00,42.78,42.82,42.64,42.67,1257359.0,35.5894,35.6226,35.4729,35.4978,1257359.0
2019-07-05 10:00:00,42.67,42.72,42.62,42.64,1324224.0,35.4978,35.5394,35.4562,35.4729,1324224.0
2019-07-05 10:30:00,42.64,42.73,42.59,42.72,743992.0,35.4729,35.5478,35.4313,35.5394,743992.0
2019-07-05 11:00:00,42.72,42.8,42.69,42.8,731953.0,35.5394,35.606,35.5145,35.606,731953.0
2019-07-05 11:30:00,42.79,42.81,42.75,42.8,459811.0,35.5977,35.6143,35.5644,35.606,459811.0
2019-07-05 12:00:00,42.8,42.86,42.79,42.84,604106.0,35.606,35.6559,35.5977,35.6393,604106.0
2019-07-05 12:30:00,42.85,42.9,42.84,42.87,399154.0,35.6476,35.6892,35.6393,35.6642,399154.0
2019-07-05 13:00:00,42.87,42.88,42.84,42.85,306395.0,35.6642,35.6725,35.6393,35.6476,306395.0
2019-07-05 13:30:00,42.85,42.86,42.82,42.83,175473.0,35.6476,35.6559,35.6226,35.631,175473.0
2019-07-05 14:00:00,42.83,42.84,42.8,42.81,192966.0,35.631,35.6393,35.606,35.6143,192966.0
2019-07-05 14:30:00,42.8,42.84,42.8,42.84,238994.0,35.606,35.6393,35.606,35.6393,238994.0
2019-07-05 15:00:00,42.84,42.85,42.82,42.83,322815.0,35.6393,35.6476,35.6226,35.631,322815.0
2019-07-05 15:30:00,42.84,42.84,42.76,42.83,781536.0,35.6393,35.6393,35.5727,35.631,781536.0
2019-07-08 09:30:00,42.66,42.66,42.54,42.63,1136962.0,35.4895,35.4895,35.3897,35.4646,1136962.0
2019-07-08 10:00:00,42.63,42.71,42.63,42.66,1339364.0,35.4646,35.5311,35.4646,35.4895,1339364.0
2019-07-08 10:30:00,42.66,42.67,42.61,42.65,928451.0,35.4895,35.4978,35.4479,35.4812,928451.0
2019-07-08 11:00:00,42.65,42.69,42.64,42.66,417772.0,35.4812,35.5145,35.4729,35.4895,417772.0
2019-07-08 11:30:00,42.66,42.7,42.65,42.7,887448.0,35.4895,35.5228,35.4812,35.5228,887448.0
2019-07-08 12:00:00,42.7,42.7,42.65,42.66,329820.0,35.5228,35.5228,35.4812,35.4895,329820.0
2019-07-08 12:30:00,42.66,42.67,42.62,42.65,647896.0,35.4895,35.4978,35.4562,35.4812,647896.0
2019-07-08 13:00:00,42.64,42.67,42.63,42.65,201110.0,35.4729,35.4978,35.4646,35.4812,201110.0
2019-07-08 13:30:00,42.65,42.67,42.62,42.62,236486.0,35.4812,35.4978,35.4562,35.4562,236486.0
2019-07-08 14:00:00,42.62,42.63,42.59,42.62,346701.0,35.4562,35.4646,35.4313,35.4562,346701.0
2019-07-08 14:30:00,42.61,42.66,42.61,42.64,220511.0,35.4479,35.4895,35.4479,35.4729,220511.0
2019-07-08 15:00:00,42.64,42.68,42.63,42.65,290083.0,35.4729,35.5062,35.4646,35.4812,290083.0
2019-07-08 15:30:00,42.65,42.67,42.64,42.66,948082.0,35.4812,35.4978,35.4729,35.4895,948082.0
2019-07-09 09:30:00,42.33,42.51,42.32,42.5,564769.0,35.215,35.3647,35.2067,35.3564,564769.0
2019-07-09 10:00:00,42.5,42.56,42.5,42.54,1297945.0,35.3564,35.4063,35.3564,35.3897,1297945.0
2019-07-09 10:30:00,42.54,42.56,42.52,42.54,1501086.0,35.3897,35.4063,35.3731,35.3897,1501086.0
2019-07-09 11:00:00,42.53,42.57,42.52,42.53,1726685.0,35.3814,35.4147,35.3731,35.3814,1726685.0
2019-07-09 11:30:00,42.52,42.56,42.52,42.55,660851.0,35.3731,35.4063,35.3731,35.398,660851.0
2019-07-09 12:00:00,42.55,42.57,42.48,42.51,516128.0,35.398,35.4147,35.3398,35.3647,516128.0
2019-07-09 12:30:00,42.51,42.55,42.49,42.52,480704.0,35.3647,35.398,35.3481,35.3731,480704.0
2019-07-09 13:00:00,42.52,42.55,42.49,42.54,219873.0,35.3731,35.398,35.3481,35.3897,219873.0
2019-07-09 13:30:00,42.53,42.54,42.49,42.5,287331.0,35.3814,35.3897,35.3481,35.3564,287331.0
2019-07-09 14:00:00,42.5,42.53,42.49,42.52,185076.0,35.3564,35.3814,35.3481,35.3731,185076.0
2019-07-09 14:30:00,42.52,42.56,42.51,42.55,181892.0,35.3731,35.4063,35.3647,35.398,181892.0
2019-07-09 15:00:00,42.54,42.55,42.49,42.51,330072.0,35.3897,35.398,35.3481,35.3647,330072.0
2019-07-09 15:30:00,42.51,42.55,42.51,42.54,2811849.0,35.3647,35.398,35.3647,35.3897,2811849.0
2019-07-10 09:30:00,42.91,43.07,42.91,42.98,944196.0,35.6975,35.8306,35.6975,35.7557,944196.0
2019-07-10 10:00:00,42.98,42.99,42.88,42.9,1420193.0,35.7557,35.7641,35.6725,35.6892,1420193.0
2019-07-10 10:30:00,42.9,42.96,42.86,42.87,927463.0,35.6892,35.7391,35.6559,35.6642,927463.0
2019-07-10 11:00:00,42.86,42.88,42.82,42.86,704309.0,35.6559,35.6725,35.6226,35.6559,704309.0
2019-07-10 11:30:00,42.86,42.93,42.85,42.91,1046777.0,35.6559,35.7141,35.6476,35.6975,1046777.0
2019-07-10 12:00:00,42.91,42.91,42.85,42.88,924900.0,35.6975,35.6975,35.6476,35.6725,924900.0
2019-07-10 12:30:00,42.86,42.92,42.86,42.91,750900.0,35.6559,35.7058,35.6559,35.6975,750900.0
2019-07-10 13:00:00,42.91,42.93,42.89,42.93,452755.0,35.6975,35.7141,35.6809,35.7141,452755.0
2019-07-10 13:30:00,42.92,42.98,42.92,42.94,394928.0,35.7058,35.7557,35.7058,35.7225,394928.0
2019-07-10 14:00:00,42.93,42.99,42.85,42.86,553076.0,35.7141,35.7641,35.6476,35.6559,553076.0
2019-07-10 14:30:00,42.86,42.88,42.81,42.84,368644.0,35.6559,35.6725,35.6143,35.6393,368644.0
2019-07-10 15:00:00,42.84,42.89,42.82,42.86,641746.0,35.6393,35.6809,35.6226,35.6559,641746.0
2019-07-10 15:30:00,42.87,42.89,42.83,42.84,1499210.0,35.6642,35.6809,35.631,35.6393,1499210.0
2019-07-11 09:30:00,42.93,42.96,42.86,42.88,852158.0,35.7141,35.7391,35.6559,35.6725,852158.0
2019-07-11 10:00:00,42.89,42.89,42.78,42.8,760210.0,35.6809,35.6809,35.5894,35.606,760210.0
2019-07-11 10:30:00,42.8,42.81,42.69,42.75,690878.0,35.606,35.6143,35.5145,35.5644,690878.0
2019-07-11 11:00:00,42.75,42.79,42.69,42.77,501309.0,35.5644,35.5977,35.5145,35.581,501309.0
2019-07-11 11:30:00,42.77,42.82,42.76,42.8,439787.0,35.581,35.6226,35.5727,35.606,439787.0
2019-07-11 12:00:00,42.79,42.83,42.76,42.77,315011.0,35.5977,35.631,35.5727,35.581,315011.0
2019-07-11 12:30:00,42.76,42.8,42.75,42.8,332422.0,35.5727,35.606,35.5644,35.606,332422.0
2019-07-11 13:00:00,42.8,42.8,42.69,42.7,581035.0,35.606,35.606,35.5145,35.5228,581035.0
2019-07-11 13:30:00,42.69,42.7,42.61,42.65,571569.0,35.5145,35.5228,35.4479,35.4812,571569.0
2019-07-11 14:00:00,42.64,42.68,42.64,42.68,412484.0,35.4729,35.5062,35.4729,35.5062,412484.0
2019-07-11 14:30:00,42.68,42.77,42.67,42.76,575026.0,35.5062,35.581,35.4978,35.5727,575026.0
2019-07-11 15:00:00,42.75,42.76,42.71,42.74,614688.0,35.5644,35.5727,35.5311,35.5561,614688.0
2019-07-11 15:30:00,42.73,42.76,42.71,42.72,1033580.0,35.5478,35.5727,35.5311,35.5394,1033580.0
2019-07-12 09:30:00,42.75,42.79,42.72,42.73,602954.0,35.5644,35.5977,35.5394,35.5478,602954.0
2019-07-12 10:00:00,42.73,42.74,42.66,42.7,629670.0,35.5478,35.5561,35.4895,35.5228,629670.0
2019-07-12 10:30:00,42.7,42.71,42.6,42.62,315382.0,35.5228,35.5311,35.4396,35.4562,315382.0
2019-07-12 11:00:00,42.62,42.69,42.59,42.68,430827.0,35.4562,35.5145,35.4313,35.5062,430827.0
2019-07-12 11:30:00,42.67,42.69,42.66,42.69,383164.0,35.4978,35.5145,35.4895,35.5145,383164.0
2019-07-12 12:00:00,42.69,42.74,42.68,42.73,467222.0,35.5145,35.5561,35.5062,35.5478,467222.0
2019-07-12 12:30:00,42.74,42.78,42.72,42.78,295527.0,35.5561,35.5894,35.5394,35.5894,295527.0
2019-07-12 13:00:00,42.78,42.79,42.74,42.75,178265.0,35.5894,35.5977,35.5561,35.5644,178265.0
2019-07-12 13:30:00,42.75,42.76,42.72,42.73,136582.0,35.5644,35.5727,35.5394,35.5478,136582.0
2019-07-12 14:00:00,42.73,42.76,42.72,42.75,346761.0,35.5478,35.5727,35.5394,35.5644,346761.0
2019-07-12 14:30:00,42.75,42.77,42.72,42.75,180715.0,35.5644,35.581,35.5394,35.5644,180715.0
2019-07-12 15:00:00,42.75,42.75,42.72,42.72,250617.0,35.5644,35.5644,35.5394,35.5394,250617.0
2019-07-12 15:30:00,42.73,42.75,42.71,42.72,684365.0,35.5478,35.5644,35.5311,35.5394,684365.0
2019-07-15 09:30:00,42.92,43.0,42.88,42.93,568395.0,35.7058,35.7724,35.6725,35.7141,568395.0
2019-07-15 10:00:00,42.94,42.95,42.88,42.93,632770.0,35.7225,35.7308,35.6725,35.7141,632770.0
2019-07-15 10:30:00,42.93,42.97,42.9,42.96,396986.0,35.7141,35.7474,35.6892,35.7391,396986.0
2019-07-15 11:00:00,42.96,42.99,42.93,42.97,282814.0,35.7391,35.7641,35.7141,35.7474,282814.0
2019-07-15 11:30:00,42.97,42.97,42.92,42.94,228444.0,35.7474,35.7474,35.7058,35.7225,228444.0
2019-07-15 12:00:00,42.95,42.96,42.91,42.94,159564.0,35.7308,35.7391,35.6975,35.7225,159564.0
2019-07-15 12:30:00,42.94,42.94,42.9,42.92,182561.0,35.7225,35.7225,35.6892,35.7058,182561.0
2019-07-15 13:00:00,42.92,42.93,42.89,42.9,245224.0,35.7058,35.7141,35.6809,35.6892,245224.0
2019-07-15 13:30:00,42.9,42.91,42.88,42.9,316516.0,35.6892,35.6975,35.6725,35.6892,316516.0
2019-07-15 14:00:00,42.91,42.93,42.9,42.93,235676.0,35.6975,35.7141,35.6892,35.7141,235676.0
2019-07-15 14:30:00,42.93,42.95,42.92,42.95,247884.0,35.7141,35.7308,35.7058,35.7308,247884.0
2019-07-15 15:00:00,42.95,42.96,42.93,42.95,409673.0,35.7308,35.7391,35.7141,35.7308,409673.0
2019-07-15 15:30:00,42.95,42.96,42.92,42.94,655337.0,35.7308,35.7391,35.7058,35.7225,655337.0
2019-07-16 09:30:00,42.95,43.01,42.93,42.99,643433.0,35.7308,35.7807,35.7141,35.7641,643433.0
2019-07-16 10:00:00,42.99,43.06,42.96,43.06,482783.0,35.7641,35.8223,35.7391,35.8223,482783.0
2019-07-16 10:30:00,43.06,43.08,43.03,43.05,861723.0,35.8223,35.8389,35.7973,35.814,861723.0
2019-07-16 11:00:00,43.06,43.06,43.02,43.02,625983.0,35.8223,35.8223,35.789,35.789,625983.0
2019-07-16 11:30:00,43.02,43.03,42.94,42.94,355631.0,35.789,35.7973,35.7225,35.7225,355631.0
2019-07-16 12:00:00,42.94,42.94,42.85,42.89,576191.0,35.7225,35.7225,35.6476,35.6809,576191.0
2019-07-16 12:30:00,42.9,42.94,42.89,42.9,591090.0,35.6892,35.7225,35.6809,35.6892,591090.0
2019-07-16 13:00:00,42.9,42.99,42.89,42.94,286168.0,35.6892,35.7641,35.6809,35.7225,286168.0
2019-07-16 13:30:00,42.93,42.95,42.87,42.88,375636.0,35.7141,35.7308,35.6642,35.6725,375636.0
2019-07-16 14:00:00,42.88,42.9,42.83,42.85,268608.0,35.6725,35.6892,35.631,35.6476,268608.0
2019-07-16 14:30:00,42.85,42.9,42.83,42.88,308425.0,35.6476,35.6892,35.631,35.6725,308425.0
2019-07-16 15:00:00,42.88,42.9,42.87,42.89,299103.0,35.6725,35.6892,35.6642,35.6809,299103.0
2019-07-16 15:30:00,42.9,42.91,42.84,42.84,805898.0,35.6892,35.6975,35.6393,35.6393,805898.0
2019-07-17 09:30:00,42.91,42.93,42.85,42.87,653792.0,35.6975,35.7141,35.6476,35.6642,653792.0
2019-07-17 10:00:00,42.87,42.89,42.82,42.83,454600.0,35.6642,35.6809,35.6226,35.631,454600.0
2019-07-17 10:30:00,42.82,42.84,42.73,42.78,1040822.0,35.6226,35.6393,35.5478,35.5894,1040822.0
2019-07-17 11:00:00,42.78,42.88,42.78,42.85,1383454.0,35.5894,35.6725,35.5894,35.6476,1383454.0
2019-07-17 11:30:00,42.84,42.94,42.82,42.93,1177208.0,35.6393,35.7225,35.6226,35.7141,1177208.0
2019-07-17 12:00:00,42.92,42.93,42.89,42.89,473354.0,35.7058,35.7141,35.6809,35.6809,473354.0
2019-07-17 12:30:00,42.89,42.93,42.88,42.89,274062.0,35.6809,35.7141,35.6725,35.6809,274062.0
2019-07-17 13:00:00,42.89,42.89,42.83,42.84,701120.0,35.6809,35.6809,35.631,35.6393,701120.0
2019-07-17 13:30:00,42.84,42.86,42.82,42.83,497856.0,35.6393,35.6559,35.6226,35.631,497856.0
2019-07-17 14:00:00,42.82,42.83,42.79,42.81,458652.0,35.6226,35.631,35.5977,35.6143,458652.0
2019-07-17 14:30:00,42.81,42.82,42.78,42.8,440100.0,35.6143,35.6226,35.5894,35.606,440100.0
2019-07-17 15:00:00,42.8,42.83,42.76,42.77,435113.0,35.606,35.631,35.5727,35.581,435113.0
2019-07-17 15:30:00,42.77,42.8,42.73,42.74,671636.0,35.581,35.606,35.5478,35.5561,671636.0
2019-07-18 09:30:00,42.71,42.85,42.69,42.84,1172161.0,35.5311,35.6476,35.5145,35.6393,1172161.0
2019-07-18 10:00:00,42.84,42.87,42.81,42.84,809390.0,35.6393,35.6642,35.6143,35.6393,809390.0
2019-07-18 10:30:00,42.83,42.85,42.77,42.79,420236.0,35.631,35.6476,35.581,35.5977,420236.0
2019-07-18 11:00:00,42.78,42.8,42.74,42.77,393559.0,35.5894,35.606,35.5561,35.581,393559.0
2019-07-18 11:30:00,42.76,42.77,42.7,42.73,352444.0,35.5727,35.581,35.5228,35.5478,352444.0
2019-07-18 12:00:00,42.74,42.79,42.73,42.76,185482.0,35.5561,35.5977,35.5478,35.5727,185482.0
2019-07-18 12:30:00,42.77,42.78,42.75,42.76,167385.0,35.581,35.5894,35.5644,35.5727,167385.0
2019-07-18 13:00:00,42.75,42.78,42.75,42.77,141129.0,35.5644,35.5894,35.5644,35.581,141129.0
2019-07-18 13:30:00,42.78,42.79,42.75,42.77,348170.0,35.5894,35.5977,35.5644,35.581,348170.0
2019-07-18 14:00:00,42.77,43.0,42.76,42.97,562696.0,35.581,35.7724,35.5727,35.7474,562696.0
2019-07-18 14:30:00,42.97,43.01,42.94,42.98,448348.0,35.7474,35.7807,35.7225,35.7557,448348.0
2019-07-18 15:00:00,42.98,43.03,42.93,42.96,499404.0,35.7557,35.7973,35.7141,35.7391,499404.0
2019-07-18 15:30:00,42.97,43.02,42.94,43.01,1942379.0,35.7474,35.789,35.7225,35.7807,1942379.0
2019-07-19 09:30:00,43.05,43.06,42.94,42.97,645476.0,35.814,35.8223,35.7225,35.7474,645476.0
2019-07-19 10:00:00,42.97,42.99,42.9,42.93,541046.0,35.7474,35.7641,35.6892,35.7141,541046.0
2019-07-19 10:30:00,42.93,42.96,42.87,42.94,588463.0,35.7141,35.7391,35.6642,35.7225,588463.0
2019-07-19 11:00:00,42.94,42.95,42.9,42.92,637846.0,35.7225,35.7308,35.6892,35.7058,637846.0
2019-07-19 11:30:00,42.92,42.93,42.84,42.86,648807.0,35.7058,35.7141,35.6393,35.6559,648807.0
2019-07-19 12:00:00,42.86,42.95,42.85,42.94,384534.0,35.6559,35.7308,35.6476,35.7225,384534.0
2019-07-19 12:30:00,42.95,42.96,42.93,42.94,270487.0,35.7308,35.7391,35.7141,35.7225,270487.0
2019-07-19 13:00:00,42.94,42.94,42.89,42.9,376584.0,35.7225,35.7225,35.6809,35.6892,376584.0
2019-07-19 13:30:00,42.9,42.92,42.87,42.91,284499.0,35.6892,35.7058,35.6642,35.6975,284499.0
2019-07-19 14:00:00,42.91,42.93,42.73,42.79,1292535.0,35.6975,35.7141,35.5478,35.5977,1292535.0
2019-07-19 14:30:00,42.79,42.81,42.75,42.79,300059.0,35.5977,35.6143,35.5644,35.5977,300059.0
2019-07-19 15:00:00,42.78,42.78,42.69,42.73,506774.0,35.5894,35.5894,35.5145,35.5478,506774.0
2019-07-19 15:30:00,42.73,42.75,42.71,42.74,1406416.0,35.5478,35.5644,35.5311,35.5561,1406416.0
2019-07-22 09:30:00,42.78,42.85,42.78,42.81,2189219.0,35.5894,35.6476,35.5894,35.6143,2189219.0
2019-07-22 10:00:00,42.8,42.81,42.71,42.77,1296079.0,35.606,35.6143,35.5311,35.581,1296079.0
2019-07-22 10:30:00,42.77,42.81,42.72,42.77,847362.0,35.581,35.6143,35.5394,35.581,847362.0
2019-07-22 11:00:00,42.76,42.79,42.73,42.79,585686.0,35.5727,35.5977,35.5478,35.5977,585686.0
2019-07-22 11:30:00,42.79,42.81,42.75,42.76,379853.0,35.5977,35.6143,35.5644,35.5727,379853.0
2019-07-22 12:00:00,42.75,42.76,42.71,42.72,285884.0,35.5644,35.5727,35.5311,35.5394,285884.0
2019-07-22 12:30:00,42.71,42.74,42.7,42.73,323087.0,35.5311,35.5561,35.5228,35.5478,323087.0
2019-07-22 13:00:00,42.73,42.74,42.68,42.68,197063.0,35.5478,35.5561,35.5062,35.5062,197063.0
2019-07-22 13:30:00,42.69,42.74,42.68,42.74,166344.0,35.5145,35.5561,35.5062,35.5561,166344.0
2019-07-22 14:00:00,42.73,42.76,42.71,42.72,331790.0,35.5478,35.5727,35.5311,35.5394,331790.0
2019-07-22 14:30:00,42.71,42.72,42.68,42.72,258612.0,35.5311,35.5394,35.5062,35.5394,258612.0
2019-07-22 15:00:00,42.71,42.74,42.67,42.7,274365.0,35.5311,35.5561,35.4978,35.5228,274365.0
2019-07-22 15:30:00,42.69,42.71,42.67,42.71,645871.0,35.5145,35.5311,35.4978,35.5311,645871.0
2019-07-23 09:30:00,42.75,42.76,42.66,42.66,741154.0,35.5644,35.5727,35.4895,35.4895,741154.0
2019-07-23 10:00:00,42.67,42.7,42.62,42.68,618157.0,35.4978,35.5228,35.4562,35.5062,618157.0
2019-07-23 10:30:00,42.67,42.73,42.67,42.71,613798.0,35.4978,35.5478,35.4978,35.5311,613798.0
2019-07-23 11:00:00,42.7,42.74,42.67,42.71,347493.0,35.5228,35.5561,35.4978,35.5311,347493.0
2019-07-23 11:30:00,42.7,42.71,42.64,42.65,309622.0,35.5228,35.5311,35.4729,35.4812,309622.0
2019-07-23 12:00:00,42.64,42.66,42.6,42.6,403763.0,35.4729,35.4895,35.4396,35.4396,403763.0
2019-07-23 12:30:00,42.6,42.64,42.59,42.63,410519.0,35.4396,35.4729,35.4313,35.4646,410519.0
2019-07-23 13:00:00,42.63,42.64,42.57,42.59,265039.0,35.4646,35.4729,35.4147,35.4313,265039.0
2019-07-23 13:30:00,42.58,42.74,42.56,42.68,763533.0,35.423,35.5561,35.4063,35.5062,763533.0
2019-07-23 14:00:00,42.69,42.74,42.65,42.68,340338.0,35.5145,35.5561,35.4812,35.5062,340338.0
2019-07-23 14:30:00,42.67,42.74,42.67,42.72,231280.0,35.4978,35.5561,35.4978,35.5394,231280.0
2019-07-23 15:00:00,42.72,42.73,42.68,42.71,248837.0,35.5394,35.5478,35.5062,35.5311,248837.0
2019-07-23 15:30:00,42.7,42.72,42.68,42.7,777215.0,35.5228,35.5394,35.5062,35.5228,777215.0
2019-07-24 09:30:00,42.72,42.83,42.72,42.79,934522.0,35.5394,35.631,35.5394,35.5977,934522.0
2019-07-24 10:00:00,42.79,42.86,42.78,42.84,466196.0,35.5977,35.6559,35.5894,35.6393,466196.0
2019-07-24 10:30:00,42.85,42.86,42.78,42.8,346857.0,35.6476,35.6559,35.5894,35.606,346857.0
2019-07-24 11:00:00,42.8,42.83,42.77,42.81,448502.0,35.606,35.631,35.581,35.6143,448502.0
2019-07-24 11:30:00,42.81,42.82,42.76,42.76,407609.0,35.6143,35.6226,35.5727,35.5727,407609.0
2019-07-24 12:00:00,42.77,42.82,42.77,42.8,247102.0,35.581,35.6226,35.581,35.606,247102.0
2019-07-24 12:30:00,42.8,42.82,42.79,42.8,212869.0,35.606,35.6226,35.5977,35.606,212869.0
2019-07-24 13:00:00,42.81,42.83,42.79,42.81,241604.0,35.6143,35.631,35.5977,35.6143,241604.0
2019-07-24 13:30:00,42.8,42.81,42.77,42.79,207685.0,35.606,35.6143,35.581,35.5977,207685.0
2019-07-24 14:00:00,42.78,42.8,42.76,42.77,292642.0,35.5894,35.606,35.5727,35.581,292642.0
2019-07-24 14:30:00,42.77,42.78,42.73,42.75,424181.0,35.581,35.5894,35.5478,35.5644,424181.0
2019-07-24 15:00:00,42.76,42.79,42.74,42.77,305828.0,35.5727,35.5977,35.5561,35.581,305828.0
2019-07-24 15:30:00,42.78,42.82,42.77,42.82,1522271.0,35.5894,35.6226,35.581,35.6226,1522271.0
2019-07-25 09:30:00,42.81,42.82,42.48,42.55,1342450.0,35.6143,35.6226,35.3398,35.398,1342450.0
2019-07-25 10:00:00,42.54,42.64,42.54,42.62,996814.0,35.3897,35.4729,35.3897,35.4562,996814.0
2019-07-25 10:30:00,42.62,42.72,42.62,42.67,798934.0,35.4562,35.5394,35.4562,35.4978,798934.0
2019-07-25 11:00:00,42.68,42.71,42.61,42.66,757664.0,35.5062,35.5311,35.4479,35.4895,757664.0
2019-07-25 11:30:00,42.66,42.66,42.57,42.58,525162.0,35.4895,35.4895,35.4147,35.423,525162.0
2019-07-25 12:00:00,42.58,42.59,42.53,42.54,562447.0,35.423,35.4313,35.3814,35.3897,562447.0
2019-07-25 12:30:00,42.54,42.54,42.48,42.52,408637.0,35.3897,35.3897,35.3398,35.3731,408637.0
2019-07-25 13:00:00,42.52,42.54,42.47,42.53,351249.0,35.3731,35.3897,35.3315,35.3814,351249.0
2019-07-25 13:30:00,42.53,42.59,42.53,42.54,434529.0,35.3814,35.4313,35.3814,35.3897,434529.0
2019-07-25 14:00:00,42.54,42.6,42.53,42.55,333212.0,35.3897,35.4396,35.3814,35.398,333212.0
2019-07-25 14:30:00,42.55,42.57,42.5,42.51,470442.0,35.398,35.4147,35.3564,35.3647,470442.0
2019-07-25 15:00:00,42.51,42.54,42.49,42.53,557327.0,35.3647,35.3897,35.3481,35.3814,557327.0
2019-07-25 15:30:00,42.54,42.57,42.52,42.57,758060.0,35.3897,35.4147,35.3731,35.4147,758060.0
2019-07-26 09:30:00,42.73,42.76,42.64,42.64,718624.0,35.5478,35.5727,35.4729,35.4729,718624.0
2019-07-26 10:00:00,42.64,42.66,42.51,42.58,755259.0,35.4729,35.4895,35.3647,35.423,755259.0
2019-07-26 10:30:00,42.58,42.59,42.52,42.54,447273.0,35.423,35.4313,35.3731,35.3897,447273.0
2019-07-26 11:00:00,42.54,42.58,42.53,42.57,286312.0,35.3897,35.423,35.3814,35.4147,286312.0
2019-07-26 11:30:00,42.56,42.62,42.56,42.61,315943.0,35.4063,35.4562,35.4063,35.4479,315943.0
2019-07-26 12:00:00,42.62,42.64,42.59,42.64,507011.0,35.4562,35.4729,35.4313,35.4729,507011.0
2019-07-26 12:30:00,42.64,42.64,42.61,42.61,197167.0,35.4729,35.4729,35.4479,35.4479,197167.0
2019-07-26 13:00:00,42.62,42.62,42.58,42.6,152878.0,35.4562,35.4562,35.423,35.4396,152878.0
2019-07-26 13:30:00,42.59,42.62,42.58,42.61,156099.0,35.4313,35.4562,35.423,35.4479,156099.0
2019-07-26 14:00:00,42.62,42.62,42.6,42.62,154826.0,35.4562,35.4562,35.4396,35.4562,154826.0
2019-07-26 14:30:00,42.62,42.65,42.61,42.64,213845.0,35.4562,35.4812,35.4479,35.4729,213845.0
2019-07-26 15:00:00,42.64,42.65,42.63,42.64,406623.0,35.4729,35.4812,35.4646,35.4729,406623.0
2019-07-26 15:30:00,42.64,42.65,42.6,42.61,1098225.0,35.4729,35.4812,35.4396,35.4479,1098225.0
2019-07-29 09:30:00,42.55,42.58,42.42,42.43,482649.0,35.398,35.423,35.2899,35.2982,482649.0
2019-07-29 10:00:00,42.44,42.45,42.4,42.43,635758.0,35.3065,35.3148,35.2732,35.2982,635758.0
2019-07-29 10:30:00,42.43,42.52,42.42,42.48,220555.0,35.2982,35.3731,35.2899,35.3398,220555.0
2019-07-29 11:00:00,42.48,42.51,42.45,42.5,233655.0,35.3398,35.3647,35.3148,35.3564,233655.0
2019-07-29 11:30:00,42.49,42.55,42.48,42.54,219664.0,35.3481,35.398,35.3398,35.3897,219664.0
2019-07-29 12:00:00,42.54,42.54,42.48,42.51,182329.0,35.3897,35.3897,35.3398,35.3647,182329.0
2019-07-29 12:30:00,42.51,42.55,42.49,42.55,349181.0,35.3647,35.398,35.3481,35.398,349181.0
2019-07-29 13:00:00,42.55,42.57,42.53,42.55,257826.0,35.398,35.4147,35.3814,35.398,257826.0
2019-07-29 13:30:00,42.55,42.56,42.53,42.54,143648.0,35.398,35.4063,35.3814,35.3897,143648.0
2019-07-29 14:00:00,42.55,42.6,42.54,42.59,263867.0,35.398,35.4396,35.3897,35.4313,263867.0
2019-07-29 14:30:00,42.59,42.62,42.57,42.62,164138.0,35.4313,35.4562,35.4147,35.4562,164138.0
2019-07-29 15:00:00,42.62,42.64,42.59,42.61,421014.0,35.4562,35.4729,35.4313,35.4479,421014.0
2019-07-29 15:30:00,42.61,42.63,42.59,42.61,507990.0,35.4479,35.4646,35.4313,35.4479,507990.0
2019-07-30 09:30:00,42.25,42.25,42.09,42.13,877384.0,35.1484,35.1484,35.0153,35.0486,877384.0
2019-07-30 10:00:00,42.13,42.19,42.1,42.15,751330.0,35.0486,35.0985,35.0237,35.0652,751330.0
2019-07-30 10:30:00,42.16,42.19,42.12,42.15,471303.0,35.0736,35.0985,35.0403,35.0652,471303.0
2019-07-30 11:00:00,42.15,42.24,42.15,42.18,481753.0,35.0652,35.1401,35.0652,35.0902,481753.0
2019-07-30 11:30:00,42.18,42.21,42.14,42.15,343167.0,35.0902,35.1152,35.0569,35.0652,343167.0
2019-07-30 12:00:00,42.15,42.19,42.14,42.17,280428.0,35.0652,35.0985,35.0569,35.0819,280428.0
2019-07-30 12:30:00,42.17,42.18,42.1,42.11,343745.0,35.0819,35.0902,35.0237,35.032,343745.0
2019-07-30 13:00:00,42.12,42.17,42.1,42.17,323604.0,35.0403,35.0819,35.0237,35.0819,323604.0
2019-07-30 13:30:00,42.16,42.18,42.15,42.16,357827.0,35.0736,35.0902,35.0652,35.0736,357827.0
2019-07-30 14:00:00,42.16,42.27,42.16,42.22,438791.0,35.0736,35.1651,35.0736,35.1235,438791.0
2019-07-30 14:30:00,42.22,42.23,42.18,42.2,195988.0,35.1235,35.1318,35.0902,35.1068,195988.0
2019-07-30 15:00:00,42.2,42.22,42.17,42.19,308249.0,35.1068,35.1235,35.0819,35.0985,308249.0
2019-07-30 15:30:00,42.19,42.21,42.15,42.21,1128578.0,35.0985,35.1152,35.0652,35.1152,1128578.0
2019-07-31 09:30:00,42.26,42.29,42.2,42.23,873937.0,35.1568,35.1817,35.1068,35.1318,873937.0
2019-07-31 10:00:00,42.24,42.24,42.18,42.19,378221.0,35.1401,35.1401,35.0902,35.0985,378221.0
2019-07-31 10:30:00,42.2,42.21,42.16,42.18,531998.0,35.1068,35.1152,35.0736,35.0902,531998.0
2019-07-31 11:00:00,42.18,42.21,42.17,42.17,371054.0,35.0902,35.1152,35.0819,35.0819,371054.0
2019-07-31 11:30:00,42.18,42.19,42.14,42.19,319086.0,35.0902,35.0985,35.0569,35.0985,319086.0
2019-07-31 12:00:00,42.19,42.19,42.12,42.12,268193.0,35.0985,35.0985,35.0403,35.0403,268193.0
2019-07-31 12:30:00,42.12,42.13,42.1,42.12,241278.0,35.0403,35.0486,35.0237,35.0403,241278.0
2019-07-31 13:00:00,42.11,42.17,42.11,42.16,281113.0,35.032,35.0819,35.032,35.0736,281113.0
2019-07-31 13:30:00,42.16,42.23,42.16,42.2,371709.0,35.0736,35.1318,35.0736,35.1068,371709.0
2019-07-31 14:00:00,42.19,42.23,41.93,42.1,2281488.0,35.0985,35.1318,34.8822,35.0237,2281488.0
2019-07-31 14:30:00,42.09,42.15,41.32,41.66,3377097.0,35.0153,35.0652,34.3748,34.6576,3377097.0
2019-07-31 15:00:00,41.66,41.91,41.57,41.87,2909787.0,34.6576,34.8656,34.5827,34.8323,2909787.0
2019-07-31 15:30:00,41.87,41.91,41.74,41.77,3412853.0,34.8323,34.8656,34.7242,34.7491,3412853.0
2019-08-01 09:30:00,41.8,41.83,41.72,41.82,2740976.0,34.7741,34.799,34.7075,34.7907,2740976.0
2019-08-01 10:00:00,41.82,42.03,41.82,42.01,1366317.0,34.7907,34.9654,34.7907,34.9488,1366317.0
2019-08-01 10:30:00,42.02,42.04,41.97,42.0,1605596.0,34.9571,34.9737,34.9155,34.9405,1605596.0
2019-08-01 11:00:00,42.01,42.08,41.98,42.07,943397.0,34.9488,35.007,34.9238,34.9987,943397.0
2019-08-01 11:30:00,42.08,42.09,42.01,42.01,574687.0,35.007,35.0153,34.9488,34.9488,574687.0
2019-08-01 12:00:00,42.02,42.03,41.98,42.03,597578.0,34.9571,34.9654,34.9238,34.9654,597578.0
2019-08-01 12:30:00,42.03,42.1,42.03,42.08,650069.0,34.9654,35.0237,34.9654,35.007,650069.0
2019-08-01 13:00:00,42.08,42.09,41.77,41.79,1701279.0,35.007,35.0153,34.7491,34.7658,1701279.0
2019-08-01 13:30:00,41.79,41.83,41.07,41.3,4423752.0,34.7658,34.799,34.1668,34.3581,4423752.0
2019-08-01 14:00:00,41.3,41.31,40.98,41.04,1658974.0,34.3581,34.3664,34.0919,34.1418,1658974.0
2019-08-01 14:30:00,41.04,41.1,40.91,40.97,1789498.0,34.1418,34.1917,34.0337,34.0836,1789498.0
2019-08-01 15:00:00,40.97,41.08,40.92,41.02,1591815.0,34.0836,34.1751,34.042,34.1252,1591815.0
2019-08-01 15:30:00,41.02,41.05,40.86,40.99,2461608.0,34.1252,34.1501,33.9921,34.1002,2461608.0
2019-08-02 09:30:00,40.89,40.94,40.78,40.79,1808960.0,34.017,34.0586,33.9255,33.9338,1808960.0
2019-08-02 10:00:00,40.79,40.82,40.65,40.69,1263567.0,33.9338,33.9588,33.8174,33.8507,1263567.0
2019-08-02 10:30:00,40.69,40.69,40.5,40.52,1332003.0,33.8507,33.8507,33.6926,33.7092,1332003.0
2019-08-02 11:00:00,40.53,40.67,40.5,40.59,1963187.0,33.7175,33.834,33.6926,33.7675,1963187.0
2019-08-02 11:30:00,40.6,40.67,40.54,40.65,923721.0,33.7758,33.834,33.7259,33.8174,923721.0
2019-08-02 12:00:00,40.65,40.7,40.61,40.69,1124750.0,33.8174,33.859,33.7841,33.8507,1124750.0
2019-08-02 12:30:00,40.68,40.69,40.6,40.61,805250.0,33.8423,33.8507,33.7758,33.7841,805250.0
2019-08-02 13:00:00,40.61,40.62,40.52,40.55,978495.0,33.7841,33.7924,33.7092,33.7342,978495.0
2019-08-02 13:30:00,40.54,40.56,40.5,40.52,895939.0,33.7259,33.7425,33.6926,33.7092,895939.0
2019-08-02 14:00:00,40.52,40.6,40.49,40.57,910971.0,33.7092,33.7758,33.6843,33.7508,910971.0
2019-08-02 14:30:00,40.57,40.64,40.55,40.6,961712.0,33.7508,33.8091,33.7342,33.7758,961712.0
2019-08-02 15:00:00,40.6,40.65,40.54,40.62,956447.0,33.7758,33.8174,33.7259,33.7924,956447.0
2019-08-02 15:30:00,40.62,40.71,40.55,40.61,2137688.0,33.7924,33.8673,33.7342,33.7841,2137688.0
2019-08-05 09:30:00,39.6,39.63,39.52,39.57,1612660.0,32.9439,32.9688,32.8773,32.9189,1612660.0
2019-08-05 10:00:00,39.56,39.58,39.45,39.48,2122350.0,32.9106,32.9272,32.8191,32.844,2122350.0
2019-08-05 10:30:00,39.47,39.5,39.35,39.4,1834863.0,32.8357,32.8607,32.7359,32.7775,1834863.0
2019-08-05 11:00:00,39.39,39.53,39.39,39.43,828213.0,32.7692,32.8856,32.7692,32.8024,828213.0
2019-08-05 11:30:00,39.43,39.45,39.36,39.37,775182.0,32.8024,32.8191,32.7442,32.7525,775182.0
2019-08-05 12:00:00,39.37,39.37,39.28,39.3,1030926.0,32.7525,32.7525,32.6777,32.6943,1030926.0
2019-08-05 12:30:00,39.3,39.36,39.18,39.2,1116503.0,32.6943,32.7442,32.5945,32.6111,1116503.0
2019-08-05 13:00:00,39.2,39.33,39.17,39.28,899599.0,32.6111,32.7192,32.5861,32.6777,899599.0
2019-08-05 13:30:00,39.28,39.32,39.14,39.15,706967.0,32.6777,32.7109,32.5612,32.5695,706967.0
2019-08-05 14:00:00,39.15,39.26,39.12,39.14,1337696.0,32.5695,32.661,32.5445,32.5612,1337696.0
2019-08-05 14:30:00,39.14,39.18,39.07,39.08,962921.0,32.5612,32.5945,32.5029,32.5113,962921.0
2019-08-05 15:00:00,39.08,39.21,39.0,39.11,1937785.0,32.5113,32.6194,32.4447,32.5362,1937785.0
2019-08-05 15:30:00,39.1,39.28,39.08,39.19,2277296.0,32.5279,32.6777,32.5113,32.6028,2277296.0
2019-08-06 09:30:00,39.91,39.97,39.8,39.84,2399481.0,33.2018,33.2517,33.1102,33.1435,2399481.0
2019-08-06 10:00:00,39.84,39.89,39.66,39.72,2365282.0,33.1435,33.1851,32.9938,33.0437,2365282.0
2019-08-06 10:30:00,39.71,39.81,39.66,39.68,1786764.0,33.0354,33.1186,32.9938,33.0104,1786764.0
2019-08-06 11:00:00,39.68,39.69,39.56,39.61,2241573.0,33.0104,33.0187,32.9106,32.9522,2241573.0
2019-08-06 11:30:00,39.62,39.71,39.54,39.7,1258102.0,32.9605,33.0354,32.8939,33.0271,1258102.0
2019-08-06 12:00:00,39.69,39.74,39.61,39.62,1118847.0,33.0187,33.0603,32.9522,32.9605,1118847.0
2019-08-06 12:30:00,39.62,39.64,39.55,39.59,1215235.0,32.9605,32.9771,32.9023,32.9355,1215235.0
2019-08-06 13:00:00,39.59,39.71,39.59,39.67,1240171.0,32.9355,33.0354,32.9355,33.0021,1240171.0
2019-08-06 13:30:00,39.68,39.71,39.65,39.68,828362.0,33.0104,33.0354,32.9855,33.0104,828362.0
2019-08-06 14:00:00,39.69,39.78,39.64,39.77,673715.0,33.0187,33.0936,32.9771,33.0853,673715.0
2019-08-06 14:30:00,39.77,39.82,39.75,39.77,1038313.0,33.0853,33.1269,33.0687,33.0853,1038313.0
2019-08-06 15:00:00,39.78,39.81,39.75,39.76,697019.0,33.0936,33.1186,33.0687,33.077,697019.0
2019-08-06 15:30:00,39.76,39.82,39.74,39.79,1977521.0,33.077,33.1269,33.0603,33.1019,1977521.0
2019-08-07 09:30:00,39.43,39.51,39.27,39.38,1840301.0,32.8024,32.869,32.6693,32.7608,1840301.0
2019-08-07 10:00:00,39.38,39.59,39.32,39.51,1358333.0,32.7608,32.9355,32.7109,32.869,1358333.0
2019-08-07 10:30:00,39.51,39.77,39.5,39.7,1432549.0,32.869,33.0853,32.8607,33.0271,1432549.0
2019-08-07 11:00:00,39.69,39.69,39.59,39.6,938025.0,33.0187,33.0187,32.9355,32.9439,938025.0
2019-08-07 11:30:00,39.59,39.64,39.55,39.59,562841.0,32.9355,32.9771,32.9023,32.9355,562841.0
2019-08-07 12:00:00,39.59,39.63,39.53,39.6,628028.0,32.9355,32.9688,32.8856,32.9439,628028.0
2019-08-07 12:30:00,39.6,39.7,39.57,39.69,684943.0,32.9439,33.0271,32.9189,33.0187,684943.0
2019-08-07 13:00:00,39.69,39.74,39.66,39.73,783489.0,33.0187,33.0603,32.9938,33.052,783489.0
2019-08-07 13:30:00,39.74,39.87,39.73,39.77,1102210.0,33.0603,33.1685,33.052,33.0853,1102210.0
2019-08-07 14:00:00,39.77,39.86,39.74,39.84,1017400.0,33.0853,33.1602,33.0603,33.1435,1017400.0
2019-08-07 14:30:00,39.83,39.92,39.81,39.91,697158.0,33.1352,33.2101,33.1186,33.2018,697158.0
2019-08-07 15:00:00,39.91,39.92,39.8,39.89,811524.0,33.2018,33.2101,33.1102,33.1851,811524.0
2019-08-07 15:30:00,39.89,40.0,39.88,39.97,1841590.0,33.1851,33.2766,33.1768,33.2517,1841590.0
2019-08-08 09:30:00,40.27,40.32,40.16,40.29,1050538.0,33.5012,33.5428,33.4097,33.5179,1050538.0
2019-08-08 10:00:00,40.3,40.32,40.26,40.28,1662106.0,33.5262,33.5428,33.4929,33.5096,1662106.0
2019-08-08 10:30:00,40.28,40.39,40.26,40.28,1557241.0,33.5096,33.6011,33.4929,33.5096,1557241.0
2019-08-08 11:00:00,40.28,40.36,40.27,40.31,710466.0,33.5096,33.5761,33.5012,33.5345,710466.0
2019-08-08 11:30:00,40.3,40.4,40.3,40.37,938928.0,33.5262,33.6094,33.5262,33.5844,938928.0
2019-08-08 12:00:00,40.37,40.43,40.35,40.4,836434.0,33.5844,33.6344,33.5678,33.6094,836434.0
2019-08-08 12:30:00,40.4,40.45,40.39,40.44,582473.0,33.6094,33.651,33.6011,33.6427,582473.0
2019-08-08 13:00:00,40.44,40.47,40.39,40.4,397323.0,33.6427,33.6676,33.6011,33.6094,397323.0
2019-08-08 13:30:00,40.4,40.46,40.39,40.42,810679.0,33.6094,33.6593,33.6011,33.626,810679.0
2019-08-08 14:00:00,40.42,40.43,40.36,40.39,538667.0,33.626,33.6344,33.5761,33.6011,538667.0
2019-08-08 14:30:00,40.39,40.45,40.38,40.41,1321431.0,33.6011,33.651,33.5928,33.6177,1321431.0
2019-08-08 15:00:00,40.42,40.48,40.41,40.45,673379.0,33.626,33.6759,33.6177,33.651,673379.0
2019-08-08 15:30:00,40.45,40.52,40.44,40.5,1340650.0,33.651,33.7092,33.6427,33.6926,1340650.0
2019-08-09 09:30:00,40.22,40.28,40.12,40.13,614867.0,33.4597,33.5096,33.3765,33.3848,614867.0
2019-08-09 10:00:00,40.13,40.18,39.97,39.97,2011064.0,33.3848,33.4264,33.2517,33.2517,2011064.0
2019-08-09 10:30:00,39.97,40.05,39.89,40.02,1191096.0,33.2517,33.3182,33.1851,33.2933,1191096.0
2019-08-09 11:00:00,40.02,40.03,39.88,39.88,722963.0,33.2933,33.3016,33.1768,33.1768,722963.0
2019-08-09 11:30:00,39.89,39.99,39.89,39.94,459214.0,33.1851,33.2683,33.1851,33.2267,459214.0
2019-08-09 12:00:00,39.94,39.98,39.9,39.94,634099.0,33.2267,33.26,33.1934,33.2267,634099.0
2019-08-09 12:30:00,39.95,40.17,39.94,40.04,1360504.0,33.235,33.4181,33.2267,33.3099,1360504.0
2019-08-09 13:00:00,40.04,40.16,40.03,40.15,627686.0,33.3099,33.4097,33.3016,33.4014,627686.0
2019-08-09 13:30:00,40.16,40.21,40.11,40.11,480245.0,33.4097,33.4513,33.3681,33.3681,480245.0
2019-08-09 14:00:00,40.11,40.16,40.08,40.13,364704.0,33.3681,33.4097,33.3432,33.3848,364704.0
2019-08-09 14:30:00,40.13,40.15,40.09,40.11,456480.0,33.3848,33.4014,33.3515,33.3681,456480.0
2019-08-09 15:00:00,40.11,40.16,40.1,40.15,318902.0,33.3681,33.4097,33.3598,33.4014,318902.0
2019-08-09 15:30:00,40.15,40.19,40.07,40.08,928829.0,33.4014,33.4347,33.3349,33.3432,928829.0
2019-08-12 09:30:00,39.56,39.64,39.51,39.61,853516.0,32.9106,32.9771,32.869,32.9522,853516.0
2019-08-12 10:00:00,39.6,39.7,39.54,39.66,885123.0,32.9439,33.0271,32.8939,32.9938,885123.0
2019-08-12 10:30:00,39.66,39.73,39.61,39.7,375621.0,32.9938,33.052,32.9522,33.0271,375621.0
2019-08-12 11:00:00,39.71,39.71,39.57,39.63,397522.0,33.0354,33.0354,32.9189,32.9688,397522.0
2019-08-12 11:30:00,39.63,39.72,39.62,39.71,276834.0,32.9688,33.0437,32.9605,33.0354,276834.0
2019-08-12 12:00:00,39.7,39.76,39.67,39.75,325760.0,33.0271,33.077,33.0021,33.0687,325760.0
2019-08-12 12:30:00,39.76,39.78,39.68,39.71,458503.0,33.077,33.0936,33.0104,33.0354,458503.0
2019-08-12 13:00:00,39.71,39.74,39.68,39.71,190197.0,33.0354,33.0603,33.0104,33.0354,190197.0
2019-08-12 13:30:00,39.71,39.71,39.62,39.66,266339.0,33.0354,33.0354,32.9605,32.9938,266339.0
2019-08-12 14:00:00,39.66,39.69,39.62,39.62,223465.0,32.9938,33.0187,32.9605,32.9605,223465.0
2019-08-12 14:30:00,39.62,39.65,39.55,39.58,510250.0,32.9605,32.9855,32.9023,32.9272,510250.0
2019-08-12 15:00:00,39.58,39.67,39.57,39.66,549510.0,32.9272,33.0021,32.9189,32.9938,549510.0
2019-08-12 15:30:00,39.66,39.67,39.61,39.63,538365.0,32.9938,33.0021,32.9522,32.9688,538365.0
2019-08-13 09:30:00,39.37,40.15,39.28,40.12,2624693.0,32.7525,33.4014,32.6777,33.3765,2624693.0
2019-08-13 10:00:00,40.12,40.33,40.0,40.3,1367256.0,33.3765,33.5512,33.2766,33.5262,1367256.0
2019-08-13 10:30:00,40.31,40.35,40.12,40.12,857895.0,33.5345,33.5678,33.3765,33.3765,857895.0
2019-08-13 11:00:00,40.12,40.2,40.01,40.11,1129018.0,33.3765,33.443,33.2849,33.3681,1129018.0
2019-08-13 11:30:00,40.11,40.24,40.05,40.23,695625.0,33.3681,33.4763,33.3182,33.468,695625.0
2019-08-13 12:00:00,40.23,40.27,40.18,40.21,327856.0,33.468,33.5012,33.4264,33.4513,327856.0
2019-08-13 12:30:00,40.21,40.22,40.11,40.14,417786.0,33.4513,33.4597,33.3681,33.3931,417786.0
2019-08-13 13:00:00,40.13,40.17,39.97,40.08,879310.0,33.3848,33.4181,33.2517,33.3432,879310.0
2019-08-13 13:30:00,40.08,40.15,40.07,40.09,374169.0,33.3432,33.4014,33.3349,33.3515,374169.0
2019-08-13 14:00:00,40.1,40.17,40.1,40.17,719847.0,33.3598,33.4181,33.3598,33.4181,719847.0
2019-08-13 14:30:00,40.17,40.22,40.17,40.17,419653.0,33.4181,33.4597,33.4181,33.4181,419653.0
2019-08-13 15:00:00,40.18,40.18,40.13,40.15,441815.0,33.4264,33.4264,33.3848,33.4014,441815.0
2019-08-13 15:30:00,40.15,40.15,40.05,40.12,1296095.0,33.4014,33.4014,33.3182,33.3765,1296095.0
2019-08-14 09:30:00,39.32,39.43,39.29,39.41,1401827.0,32.7109,32.8024,32.686,32.7858,1401827.0
2019-08-14 10:00:00,39.41,39.42,39.22,39.3,1288672.0,32.7858,32.7941,32.6277,32.6943,1288672.0
2019-08-14 10:30:00,39.3,39.31,39.17,39.18,974445.0,32.6943,32.7026,32.5861,32.5945,974445.0
2019-08-14 11:00:00,39.18,39.22,39.09,39.19,1219761.0,32.5945,32.6277,32.5196,32.6028,1219761.0
2019-08-14 11:30:00,39.19,39.24,39.1,39.14,940007.0,32.6028,32.6444,32.5279,32.5612,940007.0
2019-08-14 12:00:00,39.13,39.16,39.05,39.15,980722.0,32.5529,32.5778,32.4863,32.5695,980722.0
2019-08-14 12:30:00,39.14,39.2,39.06,39.08,496961.0,32.5612,32.6111,32.4946,32.5113,496961.0
2019-08-14 13:00:00,39.06,39.2,39.03,39.15,741000.0,32.4946,32.6111,32.4697,32.5695,741000.0
2019-08-14 13:30:00,39.14,39.21,39.12,39.14,543307.0,32.5612,32.6194,32.5445,32.5612,543307.0
2019-08-14 14:00:00,39.14,39.16,39.08,39.08,622629.0,32.5612,32.5778,32.5113,32.5113,622629.0
2019-08-14 14:30:00,39.08,39.1,39.0,39.05,705613.0,32.5113,32.5279,32.4447,32.4863,705613.0
2019-08-14 15:00:00,39.04,39.14,39.02,39.1,1796674.0,32.478,32.5612,32.4614,32.5279,1796674.0
2019-08-14 15:30:00,39.09,39.14,38.98,38.99,1726143.0,32.5196,32.5612,32.4281,32.4364,1726143.0
2019-08-15 09:30:00,39.3,39.39,39.1,39.26,2232736.0,32.6943,32.7692,32.5279,32.661,2232736.0
2019-08-15 10:00:00,39.26,39.29,39.14,39.2,1369616.0,32.661,32.686,32.5612,32.6111,1369616.0
2019-08-15 10:30:00,39.19,39.25,39.14,39.17,936455.0,32.6028,32.6527,32.5612,32.5861,936455.0
2019-08-15 11:00:00,39.17,39.18,39.06,39.17,3120117.0,32.5861,32.5945,32.4946,32.5861,3120117.0
2019-08-15 11:30:00,39.17,39.25,39.16,39.25,802242.0,32.5861,32.6527,32.5778,32.6527,802242.0
2019-08-15 12:00:00,39.24,39.33,39.23,39.26,760336.0,32.6444,32.7192,32.6361,32.661,760336.0
2019-08-15 12:30:00,39.26,39.31,39.22,39.25,586119.0,32.661,32.7026,32.6277,32.6527,586119.0
2019-08-15 13:00:00,39.25,39.29,39.22,39.23,529114.0,32.6527,32.686,32.6277,32.6361,529114.0
2019-08-15 13:30:00,39.23,39.26,39.04,39.06,1418964.0,32.6361,32.661,32.478,32.4946,1418964.0
2019-08-15 14:00:00,39.05,39.2,39.02,39.17,1921516.0,32.4863,32.6111,32.4614,32.5861,1921516.0
2019-08-15 14:30:00,39.17,39.23,39.13,39.22,886339.0,32.5861,32.6361,32.5529,32.6277,886339.0
2019-08-15 15:00:00,39.22,39.3,39.22,39.23,915701.0,32.6277,32.6943,32.6277,32.6361,915701.0
2019-08-15 15:30:00,39.22,39.31,39.21,39.22,2482206.0,32.6277,32.7026,32.6194,32.6277,2482206.0
2019-08-16 09:30:00,39.58,39.66,39.55,39.6,1054616.0,32.9272,32.9938,32.9023,32.9439,1054616.0
2019-08-16 10:00:00,39.59,39.73,39.55,39.58,1422131.0,32.9355,33.052,32.9023,32.9272,1422131.0
2019-08-16 10:30:00,39.58,39.78,39.58,39.77,1076423.0,32.9272,33.0936,32.9272,33.0853,1076423.0
2019-08-16 11:00:00,39.77,39.79,39.67,39.72,641989.0,33.0853,33.1019,33.0021,33.0437,641989.0
2019-08-16 11:30:00,39.71,39.76,39.69,39.73,1349056.0,33.0354,33.077,33.0187,33.052,1349056.0
2019-08-16 12:00:00,39.74,39.76,39.68,39.74,794100.0,33.0603,33.077,33.0104,33.0603,794100.0
2019-08-16 12:30:00,39.75,39.81,39.73,39.75,591214.0,33.0687,33.1186,33.052,33.0687,591214.0
2019-08-16 13:00:00,39.75,39.79,39.74,39.77,322988.0,33.0687,33.1019,33.0603,33.0853,322988.0
2019-08-16 13:30:00,39.77,39.77,39.73,39.75,457139.0,33.0853,33.0853,33.052,33.0687,457139.0
2019-08-16 14:00:00,39.75,39.78,39.73,39.77,542570.0,33.0687,33.0936,33.052,33.0853,542570.0
2019-08-16 14:30:00,39.76,39.78,39.74,39.76,397156.0,33.077,33.0936,33.0603,33.077,397156.0
2019-08-16 15:00:00,39.75,39.78,39.74,39.75,609534.0,33.0687,33.0936,33.0603,33.0687,609534.0
2019-08-16 15:30:00,39.75,39.81,39.73,39.74,1428890.0,33.0687,33.1186,33.052,33.0603,1428890.0
2019-08-19 09:30:00,40.22,40.26,40.05,40.05,1628122.0,33.4597,33.4929,33.3182,33.3182,1628122.0
2019-08-19 10:00:00,40.05,40.06,39.96,40.0,1133654.0,33.3182,33.3265,33.2434,33.2766,1133654.0
2019-08-19 10:30:00,39.99,40.03,39.97,39.97,761305.0,33.2683,33.3016,33.2517,33.2517,761305.0
2019-08-19 11:00:00,39.98,40.04,39.97,40.01,967415.0,33.26,33.3099,33.2517,33.2849,967415.0
2019-08-19 11:30:00,40.01,40.03,39.95,39.96,642595.0,33.2849,33.3016,33.235,33.2434,642595.0
2019-08-19 12:00:00,39.96,39.97,39.89,39.91,401498.0,33.2434,33.2517,33.1851,33.2018,401498.0
2019-08-19 12:30:00,39.91,39.97,39.89,39.94,472888.0,33.2018,33.2517,33.1851,33.2267,472888.0
2019-08-19 13:00:00,39.93,39.98,39.93,39.95,348202.0,33.2184,33.26,33.2184,33.235,348202.0
2019-08-19 13:30:00,39.95,39.95,39.88,39.91,413221.0,33.235,33.235,33.1768,33.2018,413221.0
2019-08-19 14:00:00,39.91,39.92,39.86,39.89,347896.0,33.2018,33.2101,33.1602,33.1851,347896.0
2019-08-19 14:30:00,39.89,39.91,39.86,39.87,657761.0,33.1851,33.2018,33.1602,33.1685,657761.0
2019-08-19 15:00:00,39.87,39.9,39.85,39.89,629331.0,33.1685,33.1934,33.1518,33.1851,629331.0
2019-08-19 15:30:00,39.88,39.91,39.87,39.88,727552.0,33.1768,33.2018,33.1685,33.1768,727552.0
2019-08-20 09:30:00,39.98,40.01,39.88,39.97,929126.0,33.26,33.2849,33.1768,33.2517,929126.0
2019-08-20 10:00:00,39.97,40.09,39.96,40.08,700472.0,33.2517,33.3515,33.2434,33.3432,700472.0
2019-08-20 10:30:00,40.08,40.1,40.0,40.09,668204.0,33.3432,33.3598,33.2766,33.3515,668204.0
2019-08-20 11:00:00,40.09,40.11,40.01,40.01,1299637.0,33.3515,33.3681,33.2849,33.2849,1299637.0
2019-08-20 11:30:00,40.02,40.02,39.97,40.0,627513.0,33.2933,33.2933,33.2517,33.2766,627513.0
2019-08-20 12:00:00,40.01,40.06,40.0,40.02,518167.0,33.2849,33.3265,33.2766,33.2933,518167.0
2019-08-20 12:30:00,40.02,40.03,39.98,39.99,261089.0,33.2933,33.3016,33.26,33.2683,261089.0
2019-08-20 13:00:00,40.0,40.01,39.97,39.98,206960.0,33.2766,33.2849,33.2517,33.26,206960.0
2019-08-20 13:30:00,39.98,40.04,39.92,40.01,288562.0,33.26,33.3099,33.2101,33.2849,288562.0
2019-08-20 14:00:00,40.01,40.02,39.95,39.98,560993.0,33.2849,33.2933,33.235,33.26,560993.0
2019-08-20 14:30:00,39.98,40.01,39.96,39.98,447805.0,33.26,33.2849,33.2434,33.26,447805.0
2019-08-20 15:00:00,39.99,40.01,39.96,40.01,290739.0,33.2683,33.2849,33.2434,33.2849,290739.0
2019-08-20 15:30:00,40.01,40.02,39.92,39.93,891145.0,33.2849,33.2933,33.2101,33.2184,891145.0
2019-08-21 09:30:00,40.29,40.29,40.18,40.23,845527.0,33.5179,33.5179,33.4264,33.468,845527.0
2019-08-21 10:00:00,40.23,40.25,40.14,40.2,972555.0,33.468,33.4846,33.3931,33.443,972555.0
2019-08-21 10:30:00,40.19,40.2,40.11,40.16,414041.0,33.4347,33.443,33.3681,33.4097,414041.0
2019-08-21 11:00:00,40.15,40.2,40.12,40.17,546790.0,33.4014,33.443,33.3765,33.4181,546790.0
2019-08-21 11:30:00,40.16,40.28,40.15,40.27,439283.0,33.4097,33.5096,33.4014,33.5012,439283.0
2019-08-21 12:00:00,40.27,40.28,40.22,40.23,332816.0,33.5012,33.5096,33.4597,33.468,332816.0
2019-08-21 12:30:00,40.23,40.27,40.22,40.25,277370.0,33.468,33.5012,33.4597,33.4846,277370.0
2019-08-21 13:00:00,40.24,40.26,40.21,40.25,158532.0,33.4763,33.4929,33.4513,33.4846,158532.0
2019-08-21 13:30:00,40.25,40.25,40.2,40.2,221713.0,33.4846,33.4846,33.443,33.443,221713.0
2019-08-21 14:00:00,40.19,40.27,40.08,40.23,598821.0,33.4347,33.5012,33.3432,33.468,598821.0
2019-08-21 14:30:00,40.23,40.25,40.15,40.17,292803.0,33.468,33.4846,33.4014,33.4181,292803.0
2019-08-21 15:00:00,40.17,40.22,40.16,40.22,329114.0,33.4181,33.4597,33.4097,33.4597,329114.0
2019-08-21 15:30:00,40.22,40.27,40.21,40.27,1660609.0,33.4597,33.5012,33.4513,33.5012,1660609.0
2019-08-22 09:30:00,40.0,40.07,39.99,40.05,784274.0,33.2766,33.3349,33.2683,33.3182,784274.0
2019-08-22 10:00:00,40.05,40.05,39.78,39.8,806782.0,33.3182,33.3182,33.0936,33.1102,806782.0
2019-08-22 10:30:00,39.8,39.81,39.71,39.75,1743755.0,33.1102,33.1186,33.0354,33.0687,1743755.0
2019-08-22 11:00:00,39.76,39.85,39.74,39.79,1022359.0,33.077,33.1518,33.0603,33.1019,1022359.0
2019-08-22 11:30:00,39.79,39.85,39.78,39.8,597488.0,33.1019,33.1518,33.0936,33.1102,597488.0
2019-08-22 12:00:00,39.8,39.88,39.8,39.81,438513.0,33.1102,33.1768,33.1102,33.1186,438513.0
2019-08-22 12:30:00,39.81,39.84,39.78,39.81,435467.0,33.1186,33.1435,33.0936,33.1186,435467.0
2019-08-22 13:00:00,39.81,39.87,39.81,39.86,237718.0,33.1186,33.1685,33.1186,33.1602,237718.0
2019-08-22 13:30:00,39.86,39.87,39.82,39.84,262967.0,33.1602,33.1685,33.1269,33.1435,262967.0
2019-08-22 14:00:00,39.84,39.85,39.8,39.8,540956.0,33.1435,33.1518,33.1102,33.1102,540956.0
2019-08-22 14:30:00,39.8,39.86,39.8,39.84,400600.0,33.1102,33.1602,33.1102,33.1435,400600.0
2019-08-22 15:00:00,39.85,39.85,39.79,39.82,440746.0,33.1518,33.1518,33.1019,33.1269,440746.0
2019-08-22 15:30:00,39.81,39.86,39.79,39.83,3310585.0,33.1186,33.1602,33.1019,33.1352,3310585.0
2019-08-23 09:30:00,39.73,39.84,39.73,39.81,1103163.0,33.052,33.1435,33.052,33.1186,1103163.0
2019-08-23 10:00:00,39.82,39.99,39.76,39.95,1727124.0,33.1269,33.2683,33.077,33.235,1727124.0
2019-08-23 10:30:00,39.95,40.13,39.93,40.0,1105393.0,33.235,33.3848,33.2184,33.2766,1105393.0
2019-08-23 11:00:00,40.02,40.04,39.5,39.54,2566722.0,33.2933,33.3099,32.8607,32.8939,2566722.0
2019-08-23 11:30:00,39.54,39.57,39.32,39.33,987077.0,32.8939,32.9189,32.7109,32.7192,987077.0
2019-08-23 12:00:00,39.33,39.43,39.28,39.34,1018338.0,32.7192,32.8024,32.6777,32.7276,1018338.0
2019-08-23 12:30:00,39.33,39.44,39.32,39.36,597867.0,32.7192,32.8108,32.7109,32.7442,597867.0
2019-08-23 13:00:00,39.36,39.36,39.22,39.24,848048.0,32.7442,32.7442,32.6277,32.6444,848048.0
2019-08-23 13:30:00,39.24,39.38,39.23,39.34,482973.0,32.6444,32.7608,32.6361,32.7276,482973.0
2019-08-23 14:00:00,39.34,39.36,39.3,39.33,400175.0,32.7276,32.7442,32.6943,32.7192,400175.0
2019-08-23 14:30:00,39.33,39.36,39.25,39.27,519428.0,32.7192,32.7442,32.6527,32.6693,519428.0
2019-08-23 15:00:00,39.27,39.35,39.26,39.32,681821.0,32.6693,32.7359,32.661,32.7109,681821.0
2019-08-23 15:30:00,39.31,39.33,39.22,39.28,1229869.0,32.7026,32.7192,32.6277,32.6777,1229869.0
2019-08-26 09:30:00,39.58,39.6,39.49,39.52,1033296.0,32.9272,32.9439,32.8524,32.8773,1033296.0
2019-08-26 10:00:00,39.52,39.53,39.4,39.45,954814.0,32.8773,32.8856,32.7775,32.8191,954814.0
2019-08-26 10:30:00,39.45,39.51,39.4,39.49,1197332.0,32.8191,32.869,32.7775,32.8524,1197332.0
2019-08-26 11:00:00,39.48,39.57,39.47,39.54,699748.0,32.844,32.9189,32.8357,32.8939,699748.0
2019-08-26 11:30:00,39.54,39.57,39.47,39.48,473139.0,32.8939,32.9189,32.8357,32.844,473139.0
2019-08-26 12:00:00,39.49,39.57,39.46,39.55,538946.0,32.8524,32.9189,32.8274,32.9023,538946.0
2019-08-26 12:30:00,39.56,39.56,39.52,39.55,391936.0,32.9106,32.9106,32.8773,32.9023,391936.0
2019-08-26 13:00:00,39.55,39.57,39.49,39.51,464235.0,32.9023,32.9189,32.8524,32.869,464235.0
2019-08-26 13:30:00,39.5,39.51,39.46,39.48,710148.0,32.8607,32.869,32.8274,32.844,710148.0
2019-08-26 14:00:00,39.48,39.48,39.42,39.43,482636.0,32.844,32.844,32.7941,32.8024,482636.0
2019-08-26 14:30:00,39.42,39.48,39.42,39.48,276760.0,32.7941,32.844,32.7941,32.844,276760.0
2019-08-26 15:00:00,39.48,39.51,39.45,39.47,642209.0,32.844,32.869,32.8191,32.8357,642209.0
2019-08-26 15:30:00,39.46,39.53,39.45,39.53,1355940.0,32.8274,32.8856,32.8191,32.8856,1355940.0
2019-08-27 09:30:00,39.76,39.88,39.73,39.8,2639578.0,33.077,33.1768,33.052,33.1102,2639578.0
2019-08-27 10:00:00,39.8,39.83,39.67,39.69,1190558.0,33.1102,33.1352,33.0021,33.0187,1190558.0
2019-08-27 10:30:00,39.69,39.77,39.67,39.68,1643876.0,33.0187,33.0853,33.0021,33.0104,1643876.0
2019-08-27 11:00:00,39.68,39.72,39.6,39.62,737462.0,33.0104,33.0437,32.9439,32.9605,737462.0
2019-08-27 11:30:00,39.62,39.7,39.61,39.62,801816.0,32.9605,33.0271,32.9522,32.9605,801816.0
2019-08-27 12:00:00,39.62,39.67,39.56,39.64,913301.0,32.9605,33.0021,32.9106,32.9771,913301.0
2019-08-27 12:30:00,39.63,39.66,39.51,39.52,630643.0,32.9688,32.9938,32.869,32.8773,630643.0
2019-08-27 13:00:00,39.52,39.58,39.5,39.57,346482.0,32.8773,32.9272,32.8607,32.9189,346482.0
2019-08-27 13:30:00,39.57,39.68,39.54,39.62,545943.0,32.9189,33.0104,32.8939,32.9605,545943.0
2019-08-27 14:00:00,39.63,39.65,39.6,39.6,451965.0,32.9688,32.9855,32.9439,32.9439,451965.0
2019-08-27 14:30:00,39.61,39.68,39.59,39.68,539764.0,32.9522,33.0104,32.9355,33.0104,539764.0
2019-08-27 15:00:00,39.68,39.71,39.62,39.62,786624.0,33.0104,33.0354,32.9605,32.9605,786624.0
2019-08-27 15:30:00,39.63,39.67,39.55,39.55,1269193.0,32.9688,33.0021,32.9023,32.9023,1269193.0
2019-08-28 09:30:00,39.45,39.56,39.37,39.55,899045.0,32.8191,32.9106,32.7525,32.9023,899045.0
2019-08-28 10:00:00,39.55,39.59,39.48,39.51,726933.0,32.9023,32.9355,32.844,32.869,726933.0
2019-08-28 10:30:00,39.51,39.61,39.51,39.55,635686.0,32.869,32.9522,32.869,32.9023,635686.0
2019-08-28 11:00:00,39.56,39.64,39.52,39.62,932760.0,32.9106,32.9771,32.8773,32.9605,932760.0
2019-08-28 11:30:00,39.64,39.67,39.61,39.66,2023401.0,32.9771,33.0021,32.9522,32.9938,2023401.0
2019-08-28 12:00:00,39.65,39.67,39.62,39.64,1602815.0,32.9855,33.0021,32.9605,32.9771,1602815.0
2019-08-28 12:30:00,39.64,39.7,39.62,39.69,353720.0,32.9771,33.0271,32.9605,33.0187,353720.0
2019-08-28 13:00:00,39.69,39.71,39.64,39.69,1025560.0,33.0187,33.0354,32.9771,33.0187,1025560.0
2019-08-28 13:30:00,39.7,39.73,39.67,39.7,283399.0,33.0271,33.052,33.0021,33.0271,283399.0
2019-08-28 14:00:00,39.7,39.71,39.68,39.69,323851.0,33.0271,33.0354,33.0104,33.0187,323851.0
2019-08-28 14:30:00,39.7,39.71,39.67,39.71,321005.0,33.0271,33.0354,33.0021,33.0354,321005.0
2019-08-28 15:00:00,39.7,39.72,39.67,39.67,350701.0,33.0271,33.0437,33.0021,33.0021,350701.0
2019-08-28 15:30:00,39.68,39.7,39.65,39.68,996926.0,33.0104,33.0271,32.9855,33.0104,996926.0
2019-08-29 09:30:00,39.95,40.05,39.94,40.0,1346494.0,33.235,33.3182,33.2267,33.2766,1346494.0
2019-08-29 10:00:00,40.01,40.02,39.96,39.97,618793.0,33.2849,33.2933,33.2434,33.2517,618793.0
2019-08-29 10:30:00,39.97,39.99,39.82,39.94,965196.0,33.2517,33.2683,33.1269,33.2267,965196.0
2019-08-29 11:00:00,39.95,40.07,39.91,40.06,872696.0,33.235,33.3349,33.2018,33.3265,872696.0
2019-08-29 11:30:00,40.05,40.09,40.04,40.06,503484.0,33.3182,33.3515,33.3099,33.3265,503484.0
2019-08-29 12:00:00,40.07,40.09,40.05,40.06,380004.0,33.3349,33.3515,33.3182,33.3265,380004.0
2019-08-29 12:30:00,40.06,40.15,40.05,40.12,533959.0,33.3265,33.4014,33.3182,33.3765,533959.0
2019-08-29 13:00:00,40.13,40.15,40.11,40.14,400526.0,33.3848,33.4014,33.3681,33.3931,400526.0
2019-08-29 13:30:00,40.14,40.16,40.11,40.14,299753.0,33.3931,33.4097,33.3681,33.3931,299753.0
2019-08-29 14:00:00,40.14,40.17,40.1,40.14,455775.0,33.3931,33.4181,33.3598,33.3931,455775.0
2019-08-29 14:30:00,40.14,40.15,40.1,40.12,289530.0,33.3931,33.4014,33.3598,33.3765,289530.0
2019-08-29 15:00:00,40.12,40.12,40.07,40.09,434315.0,33.3765,33.3765,33.3349,33.3515,434315.0
2019-08-29 15:30:00,40.09,40.13,40.08,40.13,1133479.0,33.3515,33.3848,33.3432,33.3848,1133479.0
2019-08-30 09:30:00,40.44,40.45,40.32,40.36,1111341.0,33.6427,33.651,33.5428,33.5761,1111341.0
2019-08-30 10:00:00,40.37,40.41,40.26,40.28,615192.0,33.5844,33.6177,33.4929,33.5096,615192.0
2019-08-30 10:30:00,40.29,40.34,40.28,40.31,843110.0,33.5179,33.5595,33.5096,33.5345,843110.0
2019-08-30 11:00:00,40.31,40.32,40.16,40.21,862348.0,33.5345,33.5428,33.4097,33.4513,862348.0
2019-08-30 11:30:00,40.21,40.28,40.2,40.26,581660.0,33.4513,33.5096,33.443,33.4929,581660.0
2019-08-30 12:00:00,40.26,40.29,40.23,40.27,668506.0,33.4929,33.5179,33.468,33.5012,668506.0
2019-08-30 12:30:00,40.28,40.29,40.24,40.25,441637.0,33.5096,33.5179,33.4763,33.4846,441637.0
2019-08-30 13:00:00,40.26,40.26,40.2,40.21,237762.0,33.4929,33.4929,33.443,33.4513,237762.0
2019-08-30 13:30:00,40.22,40.22,40.17,40.18,269401.0,33.4597,33.4597,33.4181,33.4264,269401.0
2019-08-30 14:00:00,40.18,40.3,40.18,40.3,633169.0,33.4264,33.5262,33.4264,33.5262,633169.0
2019-08-30 14:30:00,40.3,40.32,40.27,40.3,641805.0,33.5262,33.5428,33.5012,33.5262,641805.0
2019-08-30 15:00:00,40.3,40.34,40.26,40.33,860595.0,33.5262,33.5595,33.4929,33.5512,860595.0
2019-08-30 15:30:00,40.34,40.4,40.31,40.39,1692586.0,33.5595,33.6094,33.5345,33.6011,1692586.0
2019-09-03 09:30:00,40.0,40.14,39.95,40.1,1643028.0,33.2766,33.3931,33.235,33.3598,1643028.0
2019-09-03 10:00:00,40.1,40.12,39.99,40.05,1658685.0,33.3598,33.3765,33.2683,33.3182,1658685.0
2019-09-03 10:30:00,40.04,40.16,40.0,40.15,2224874.0,33.3099,33.4097,33.2766,33.4014,2224874.0
2019-09-03 11:00:00,40.15,40.16,40.03,40.09,644661.0,33.4014,33.4097,33.3016,33.3515,644661.0
2019-09-03 11:30:00,40.09,40.17,40.07,40.09,691392.0,33.3515,33.4181,33.3349,33.3515,691392.0
2019-09-03 12:00:00,40.09,40.11,40.05,40.09,442115.0,33.3515,33.3681,33.3182,33.3515,442115.0
2019-09-03 12:30:00,40.09,40.11,40.06,40.07,348138.0,33.3515,33.3681,33.3265,33.3349,348138.0
2019-09-03 13:00:00,40.07,40.11,40.07,40.11,549415.0,33.3349,33.3681,33.3349,33.3681,549415.0
2019-09-03 13:30:00,40.1,40.11,40.04,40.07,547886.0,33.3598,33.3681,33.3099,33.3349,547886.0
2019-09-03 14:00:00,40.06,40.09,40.05,40.09,475581.0,33.3265,33.3515,33.3182,33.3515,475581.0
2019-09-03 14:30:00,40.08,40.1,40.04,40.07,439577.0,33.3432,33.3598,33.3099,33.3349,439577.0
2019-09-03 15:00:00,40.07,40.1,40.04,40.08,683203.0,33.3349,33.3598,33.3099,33.3432,683203.0
2019-09-03 15:30:00,40.09,40.18,40.08,40.18,3167101.0,33.3515,33.4264,33.3432,33.4264,3167101.0
2019-09-04 09:30:00,40.65,40.73,40.61,40.7,1341546.0,33.8174,33.8839,33.7841,33.859,1341546.0
2019-09-04 10:00:00,40.71,40.75,40.63,40.74,588098.0,33.8673,33.9006,33.8007,33.8922,588098.0
2019-09-04 10:30:00,40.74,40.77,40.69,40.74,533055.0,33.8922,33.9172,33.8507,33.8922,533055.0
2019-09-04 11:00:00,40.74,40.8,40.71,40.8,1264191.0,33.8922,33.9422,33.8673,33.9422,1264191.0
2019-09-04 11:30:00,40.8,40.82,40.77,40.78,346465.0,33.9422,33.9588,33.9172,33.9255,346465.0
2019-09-04 12:00:00,40.78,40.81,40.76,40.8,1113062.0,33.9255,33.9505,33.9089,33.9422,1113062.0
2019-09-04 12:30:00,40.8,40.86,40.79,40.85,464473.0,33.9422,33.9921,33.9338,33.9838,464473.0
2019-09-04 13:00:00,40.84,40.86,40.8,40.82,471600.0,33.9754,33.9921,33.9422,33.9588,471600.0
2019-09-04 13:30:00,40.82,40.82,40.76,40.77,341572.0,33.9588,33.9588,33.9089,33.9172,341572.0
2019-09-04 14:00:00,40.76,40.8,40.74,40.77,541148.0,33.9089,33.9422,33.8922,33.9172,541148.0
2019-09-04 14:30:00,40.77,40.82,40.76,40.8,534397.0,33.9172,33.9588,33.9089,33.9422,534397.0
2019-09-04 15:00:00,40.8,40.83,40.79,40.83,472543.0,33.9422,33.9671,33.9338,33.9671,472543.0
2019-09-04 15:30:00,40.83,40.83,40.78,40.82,2153173.0,33.9671,33.9671,33.9255,33.9588,2153173.0
2019-09-05 09:30:00,41.22,41.3,41.2,41.24,2934052.0,34.2916,34.3581,34.2749,34.3082,2934052.0
2019-09-05 10:00:00,41.25,41.3,41.17,41.21,6905920.0,34.3165,34.3581,34.25,34.2832,6905920.0
2019-09-05 10:30:00,41.21,41.25,41.14,41.15,4325679.0,34.2832,34.3165,34.225,34.2333,4325679.0
2019-09-05 11:00:00,41.16,41.21,41.12,41.19,692421.0,34.2417,34.2832,34.2084,34.2666,692421.0
2019-09-05 11:30:00,41.18,41.22,41.15,41.2,619365.0,34.2583,34.2916,34.2333,34.2749,619365.0
2019-09-05 12:00:00,41.2,41.22,41.15,41.16,469436.0,34.2749,34.2916,34.2333,34.2417,469436.0
2019-09-05 12:30:00,41.17,41.22,41.16,41.21,357370.0,34.25,34.2916,34.2417,34.2832,357370.0
2019-09-05 13:00:00,41.22,41.23,41.15,41.18,576869.0,34.2916,34.2999,34.2333,34.2583,576869.0
2019-09-05 13:30:00,41.18,41.2,41.16,41.19,309259.0,34.2583,34.2749,34.2417,34.2666,309259.0
2019-09-05 14:00:00,41.19,41.19,41.14,41.18,436215.0,34.2666,34.2666,34.225,34.2583,436215.0
2019-09-05 14:30:00,41.17,41.18,41.14,41.17,2079556.0,34.25,34.2583,34.225,34.25,2079556.0
2019-09-05 15:00:00,41.16,41.2,41.16,41.2,753665.0,34.2417,34.2749,34.2417,34.2749,753665.0
2019-09-05 15:30:00,41.2,41.2,41.13,41.15,995614.0,34.2749,34.2749,34.2167,34.2333,995614.0
2019-09-06 09:30:00,41.37,41.44,41.31,41.39,1052328.0,34.4164,34.4746,34.3664,34.433,1052328.0
2019-09-06 10:00:00,41.39,41.42,41.34,41.36,573630.0,34.433,34.4579,34.3914,34.408,573630.0
2019-09-06 10:30:00,41.36,41.37,41.32,41.36,421254.0,34.408,34.4164,34.3748,34.408,421254.0
2019-09-06 11:00:00,41.36,41.41,41.34,41.38,1004199.0,34.408,34.4496,34.3914,34.4247,1004199.0
2019-09-06 11:30:00,41.38,41.4,41.35,41.37,759162.0,34.4247,34.4413,34.3997,34.4164,759162.0
2019-09-06 12:00:00,41.37,41.4,41.35,41.38,560395.0,34.4164,34.4413,34.3997,34.4247,560395.0
2019-09-06 12:30:00,41.39,41.39,41.26,41.34,638118.0,34.433,34.433,34.3248,34.3914,638118.0
2019-09-06 13:00:00,41.34,41.37,41.3,41.32,745720.0,34.3914,34.4164,34.3581,34.3748,745720.0
2019-09-06 13:30:00,41.32,41.36,41.31,41.34,1238803.0,34.3748,34.408,34.3664,34.3914,1238803.0
2019-09-06 14:00:00,41.34,41.34,41.29,41.29,890305.0,34.3914,34.3914,34.3498,34.3498,890305.0
2019-09-06 14:30:00,41.3,41.32,41.26,41.28,312674.0,34.3581,34.3748,34.3248,34.3415,312674.0
2019-09-06 15:00:00,41.29,41.29,41.27,41.27,271641.0,34.3498,34.3498,34.3332,34.3332,271641.0
2019-09-06 15:30:00,41.28,41.31,41.24,41.29,1013285.0,34.3415,34.3664,34.3082,34.3498,1013285.0
2019-09-09 09:30:00,41.4,41.45,41.34,41.4,808282.0,34.4413,34.4829,34.3914,34.4413,808282.0
2019-09-09 10:00:00,41.41,41.5,41.4,41.46,424904.0,34.4496,34.5245,34.4413,34.4912,424904.0
2019-09-09 10:30:00,41.46,41.47,41.43,41.45,384929.0,34.4912,34.4995,34.4663,34.4829,384929.0
2019-09-09 11:00:00,41.46,41.51,41.43,41.51,500211.0,34.4912,34.5328,34.4663,34.5328,500211.0
2019-09-09 11:30:00,41.5,41.52,41.46,41.48,379128.0,34.5245,34.5411,34.4912,34.5079,379128.0
2019-09-09 12:00:00,41.49,41.49,41.34,41.36,382169.0,34.5162,34.5162,34.3914,34.408,382169.0
2019-09-09 12:30:00,41.35,41.36,41.27,41.34,349019.0,34.3997,34.408,34.3332,34.3914,349019.0
2019-09-09 13:00:00,41.34,41.37,41.33,41.35,164561.0,34.3914,34.4164,34.3831,34.3997,164561.0
2019-09-09 13:30:00,41.35,41.39,41.31,41.37,181256.0,34.3997,34.433,34.3664,34.4164,181256.0
2019-09-09 14:00:00,41.37,41.38,41.34,41.36,304148.0,34.4164,34.4247,34.3914,34.408,304148.0
2019-09-09 14:30:00,41.36,41.38,41.33,41.34,335957.0,34.408,34.4247,34.3831,34.3914,335957.0
2019-09-09 15:00:00,41.34,41.38,41.33,41.36,352212.0,34.3914,34.4247,34.3831,34.408,352212.0
2019-09-09 15:30:00,41.36,41.42,41.33,41.4,811695.0,34.408,34.4579,34.3831,34.4413,811695.0
2019-09-10 09:30:00,41.34,41.34,41.18,41.22,727125.0,34.3914,34.3914,34.2583,34.2916,727125.0
2019-09-10 10:00:00,41.23,41.27,41.18,41.26,929711.0,34.2999,34.3332,34.2583,34.3248,929711.0
2019-09-10 10:30:00,41.27,41.31,41.24,41.3,602625.0,34.3332,34.3664,34.3082,34.3581,602625.0
2019-09-10 11:00:00,41.29,41.36,41.29,41.3,524486.0,34.3498,34.408,34.3498,34.3581,524486.0
2019-09-10 11:30:00,41.29,41.45,41.28,41.41,752139.0,34.3498,34.4829,34.3415,34.4496,752139.0
2019-09-10 12:00:00,41.42,41.48,41.36,41.48,369845.0,34.4579,34.5079,34.408,34.5079,369845.0
2019-09-10 12:30:00,41.48,41.48,41.42,41.44,324762.0,34.5079,34.5079,34.4579,34.4746,324762.0
2019-09-10 13:00:00,41.44,41.44,41.34,41.37,1008254.0,34.4746,34.4746,34.3914,34.4164,1008254.0
2019-09-10 13:30:00,41.37,41.39,41.34,41.34,269300.0,34.4164,34.433,34.3914,34.3914,269300.0
2019-09-10 14:00:00,41.34,41.36,41.31,41.32,560061.0,34.3914,34.408,34.3664,34.3748,560061.0
2019-09-10 14:30:00,41.32,41.34,41.3,41.33,491885.0,34.3748,34.3914,34.3581,34.3831,491885.0
2019-09-10 15:00:00,41.33,41.35,41.3,41.32,471716.0,34.3831,34.3997,34.3581,34.3748,471716.0
2019-09-10 15:30:00,41.32,41.4,41.31,41.4,1502899.0,34.3748,34.4413,34.3664,34.4413,1502899.0
2019-09-11 09:30:00,41.56,41.66,41.49,41.64,1938943.0,34.5744,34.6576,34.5162,34.641,1938943.0
2019-09-11 10:00:00,41.64,41.72,41.63,41.71,1301215.0,34.641,34.7075,34.6327,34.6992,1301215.0
2019-09-11 10:30:00,41.7,41.73,41.67,41.73,749081.0,34.6909,34.7158,34.6659,34.7158,749081.0
2019-09-11 11:00:00,41.73,41.74,41.66,41.67,395997.0,34.7158,34.7242,34.6576,34.6659,395997.0
2019-09-11 11:30:00,41.67,41.72,41.64,41.7,268389.0,34.6659,34.7075,34.641,34.6909,268389.0
2019-09-11 12:00:00,41.7,41.72,41.66,41.67,229203.0,34.6909,34.7075,34.6576,34.6659,229203.0
2019-09-11 12:30:00,41.67,41.71,41.66,41.7,365492.0,34.6659,34.6992,34.6576,34.6909,365492.0
2019-09-11 13:00:00,41.7,41.71,41.68,41.7,203477.0,34.6909,34.6992,34.6742,34.6909,203477.0
2019-09-11 13:30:00,41.7,41.72,41.68,41.69,340462.0,34.6909,34.7075,34.6742,34.6826,340462.0
2019-09-11 14:00:00,41.69,41.7,41.67,41.68,301789.0,34.6826,34.6909,34.6659,34.6742,301789.0
2019-09-11 14:30:00,41.68,41.69,41.62,41.64,425031.0,34.6742,34.6826,34.6243,34.641,425031.0
2019-09-11 15:00:00,41.64,41.7,41.64,41.68,601702.0,34.641,34.6909,34.641,34.6742,601702.0
2019-09-11 15:30:00,41.69,41.72,41.66,41.72,1182720.0,34.6826,34.7075,34.6576,34.7075,1182720.0
2019-09-12 09:30:00,41.95,41.98,41.78,41.88,1209664.0,34.8989,34.9238,34.7574,34.8406,1209664.0
2019-09-12 10:00:00,41.88,42.18,41.85,42.16,2317330.0,34.8406,35.0902,34.8157,35.0736,2317330.0
2019-09-12 10:30:00,42.17,42.19,41.85,41.94,2389807.0,35.0819,35.0985,34.8157,34.8905,2389807.0
2019-09-12 11:00:00,41.94,41.99,41.88,41.97,678431.0,34.8905,34.9321,34.8406,34.9155,678431.0
2019-09-12 11:30:00,41.97,42.05,41.95,42.02,276348.0,34.9155,34.9821,34.8989,34.9571,276348.0
2019-09-12 12:00:00,42.02,42.03,41.97,41.98,257544.0,34.9571,34.9654,34.9155,34.9238,257544.0
2019-09-12 12:30:00,41.98,42.02,41.95,42.0,376052.0,34.9238,34.9571,34.8989,34.9405,376052.0
2019-09-12 13:00:00,42.01,42.07,41.96,41.98,336627.0,34.9488,34.9987,34.9072,34.9238,336627.0
2019-09-12 13:30:00,41.98,42.02,41.96,41.97,267004.0,34.9238,34.9571,34.9072,34.9155,267004.0
2019-09-12 14:00:00,41.97,42.01,41.96,42.0,194542.0,34.9155,34.9488,34.9072,34.9405,194542.0
2019-09-12 14:30:00,42.01,42.02,41.98,42.0,202148.0,34.9488,34.9571,34.9238,34.9405,202148.0
2019-09-12 15:00:00,42.01,42.02,41.97,42.01,292679.0,34.9488,34.9571,34.9155,34.9488,292679.0
2019-09-12 15:30:00,42.0,42.02,41.95,41.97,668656.0,34.9405,34.9571,34.8989,34.9155,668656.0
2019-09-13 09:30:00,42.19,42.22,42.15,42.18,833560.0,35.0985,35.1235,35.0652,35.0902,833560.0
2019-09-13 10:00:00,42.17,42.23,42.12,42.21,1041578.0,35.0819,35.1318,35.0403,35.1152,1041578.0
2019-09-13 10:30:00,42.21,42.28,42.17,42.26,713797.0,35.1152,35.1734,35.0819,35.1568,713797.0
2019-09-13 11:00:00,42.26,42.28,42.19,42.21,1084781.0,35.1568,35.1734,35.0985,35.1152,1084781.0
2019-09-13 11:30:00,42.2,42.24,42.19,42.21,1159775.0,35.1068,35.1401,35.0985,35.1152,1159775.0
2019-09-13 12:00:00,42.2,42.23,42.14,42.15,511665.0,35.1068,35.1318,35.0569,35.0652,511665.0
2019-09-13 12:30:00,42.15,42.2,42.15,42.17,462479.0,35.0652,35.1068,35.0652,35.0819,462479.0
2019-09-13 13:00:00,42.18,42.2,42.16,42.19,481021.0,35.0902,35.1068,35.0736,35.0985,481021.0
2019-09-13 13:30:00,42.19,42.19,42.13,42.15,219973.0,35.0985,35.0985,35.0486,35.0652,219973.0
2019-09-13 14:00:00,42.16,42.2,42.15,42.17,576386.0,35.0736,35.1068,35.0652,35.0819,576386.0
2019-09-13 14:30:00,42.18,42.2,42.15,42.16,336250.0,35.0902,35.1068,35.0652,35.0736,336250.0
2019-09-13 15:00:00,42.17,42.18,42.12,42.14,312310.0,35.0819,35.0902,35.0403,35.0569,312310.0
2019-09-13 15:30:00,42.14,42.18,42.13,42.18,1048420.0,35.0569,35.0902,35.0486,35.0902,1048420.0
2019-09-16 09:30:00,41.89,41.91,41.81,41.88,585393.0,34.849,34.8656,34.7824,34.8406,585393.0
2019-09-16 10:00:00,41.89,42.0,41.87,41.95,673242.0,34.849,34.9405,34.8323,34.8989,673242.0
2019-09-16 10:30:00,41.96,42.02,41.93,42.02,349337.0,34.9072,34.9571,34.8822,34.9571,349337.0
2019-09-16 11:00:00,42.02,42.07,42.0,42.05,1067464.0,34.9571,34.9987,34.9405,34.9821,1067464.0
2019-09-16 11:30:00,42.05,42.06,41.9,41.9,696498.0,34.9821,34.9904,34.8573,34.8573,696498.0
2019-09-16 12:00:00,41.9,41.95,41.87,41.89,1420580.0,34.8573,34.8989,34.8323,34.849,1420580.0
2019-09-16 12:30:00,41.9,41.91,41.84,41.86,384253.0,34.8573,34.8656,34.8074,34.824,384253.0
2019-09-16 13:00:00,41.86,41.88,41.82,41.84,294748.0,34.824,34.8406,34.7907,34.8074,294748.0
2019-09-16 13:30:00,41.85,41.86,41.8,41.81,171929.0,34.8157,34.824,34.7741,34.7824,171929.0
2019-09-16 14:00:00,41.81,41.85,41.81,41.84,173611.0,34.7824,34.8157,34.7824,34.8074,173611.0
2019-09-16 14:30:00,41.84,41.85,41.81,41.84,230029.0,34.8074,34.8157,34.7824,34.8074,230029.0
2019-09-16 15:00:00,41.84,41.85,41.8,41.81,313828.0,34.8074,34.8157,34.7741,34.7824,313828.0
2019-09-16 15:30:00,41.8,41.88,41.78,41.87,1227255.0,34.7741,34.8406,34.7574,34.8323,1227255.0
2019-09-17 09:30:00,41.5,41.61,41.46,41.58,1282984.0,34.5245,34.616,34.4912,34.5911,1282984.0
2019-09-17 10:00:00,41.58,41.66,41.57,41.64,1258135.0,34.5911,34.6576,34.5827,34.641,1258135.0
2019-09-17 10:30:00,41.64,41.7,41.64,41.68,1295035.0,34.641,34.6909,34.641,34.6742,1295035.0
2019-09-17 11:00:00,41.68,41.79,41.68,41.79,916823.0,34.6742,34.7658,34.6742,34.7658,916823.0
2019-09-17 11:30:00,41.79,41.82,41.76,41.8,695928.0,34.7658,34.7907,34.7408,34.7741,695928.0
2019-09-17 12:00:00,41.81,41.84,41.75,41.77,653261.0,34.7824,34.8074,34.7325,34.7491,653261.0
2019-09-17 12:30:00,41.77,41.77,41.73,41.75,654554.0,34.7491,34.7491,34.7158,34.7325,654554.0
2019-09-17 13:00:00,41.76,41.8,41.75,41.76,863618.0,34.7408,34.7741,34.7325,34.7408,863618.0
2019-09-17 13:30:00,41.77,41.84,41.75,41.82,540531.0,34.7491,34.8074,34.7325,34.7907,540531.0
2019-09-17 14:00:00,41.83,41.85,41.8,41.82,503335.0,34.799,34.8157,34.7741,34.7907,503335.0
2019-09-17 14:30:00,41.82,41.84,41.8,41.83,512969.0,34.7907,34.8074,34.7741,34.799,512969.0
2019-09-17 15:00:00,41.83,41.85,41.81,41.85,343483.0,34.799,34.8157,34.7824,34.8157,343483.0
2019-09-17 15:30:00,41.84,41.91,41.84,41.89,944548.0,34.8074,34.8656,34.8074,34.849,944548.0
2019-09-18 09:30:00,41.77,41.81,41.75,41.77,3110119.0,34.7491,34.7824,34.7325,34.7491,3110119.0
2019-09-18 10:00:00,41.76,41.78,41.74,41.77,889791.0,34.7408,34.7574,34.7242,34.7491,889791.0
2019-09-18 10:30:00,41.76,41.79,41.72,41.75,343530.0,34.7408,34.7658,34.7075,34.7325,343530.0
2019-09-18 11:00:00,41.75,41.75,41.68,41.69,526305.0,34.7325,34.7325,34.6742,34.6826,526305.0
2019-09-18 11:30:00,41.68,41.73,41.67,41.72,214069.0,34.6742,34.7158,34.6659,34.7075,214069.0
2019-09-18 12:00:00,41.72,41.77,41.71,41.75,284942.0,34.7075,34.7491,34.6992,34.7325,284942.0
2019-09-18 12:30:00,41.75,41.76,41.7,41.7,646457.0,34.7325,34.7408,34.6909,34.6909,646457.0
2019-09-18 13:00:00,41.7,41.78,41.7,41.74,1109360.0,34.6909,34.7574,34.6909,34.7242,1109360.0
2019-09-18 13:30:00,41.74,41.8,41.73,41.76,506819.0,34.7242,34.7741,34.7158,34.7408,506819.0
2019-09-18 14:00:00,41.76,41.83,41.49,41.51,1157642.0,34.7408,34.799,34.5162,34.5328,1157642.0
2019-09-18 14:30:00,41.52,41.59,41.36,41.48,1072443.0,34.5411,34.5994,34.408,34.5079,1072443.0
2019-09-18 15:00:00,41.49,41.56,41.45,41.5,591213.0,34.5162,34.5744,34.4829,34.5245,591213.0
2019-09-18 15:30:00,41.5,41.7,41.5,41.7,700385.0,34.5245,34.6909,34.5245,34.6909,700385.0
2019-09-19 09:30:00,41.63,41.73,41.62,41.65,1066643.0,34.6327,34.7158,34.6243,34.6493,1066643.0
2019-09-19 10:00:00,41.65,41.71,41.64,41.66,1211624.0,34.6493,34.6992,34.641,34.6576,1211624.0
2019-09-19 10:30:00,41.67,41.75,41.66,41.71,1189980.0,34.6659,34.7325,34.6576,34.6992,1189980.0
2019-09-19 11:00:00,41.71,41.73,41.66,41.68,418990.0,34.6992,34.7158,34.6576,34.6742,418990.0
2019-09-19 11:30:00,41.68,41.73,41.64,41.68,567813.0,34.6742,34.7158,34.641,34.6742,567813.0
2019-09-19 12:00:00,41.68,41.69,41.58,41.59,400839.0,34.6742,34.6826,34.5911,34.5994,400839.0
2019-09-19 12:30:00,41.6,41.68,41.59,41.66,381697.0,34.6077,34.6742,34.5994,34.6576,381697.0
2019-09-19 13:00:00,41.66,41.69,41.64,41.67,472674.0,34.6576,34.6826,34.641,34.6659,472674.0
2019-09-19 13:30:00,41.66,41.67,41.58,41.64,737723.0,34.6576,34.6659,34.5911,34.641,737723.0
2019-09-19 14:00:00,41.63,41.66,41.61,41.63,296499.0,34.6327,34.6576,34.616,34.6327,296499.0
2019-09-19 14:30:00,41.63,41.63,41.55,41.57,549647.0,34.6327,34.6327,34.5661,34.5827,549647.0
2019-09-19 15:00:00,41.56,41.58,41.5,41.52,596662.0,34.5744,34.5911,34.5245,34.5411,596662.0
2019-09-19 15:30:00,41.51,41.51,41.41,41.44,1934300.0,34.5328,34.5328,34.4496,34.4746,1934300.0
2019-09-20 09:30:00,41.81,41.84,41.75,41.76,1124667.0,34.7824,34.8074,34.7325,34.7408,1124667.0
2019-09-20 10:00:00,41.76,41.78,41.72,41.74,715104.0,34.7408,34.7574,34.7075,34.7242,715104.0
2019-09-20 10:30:00,41.74,41.77,41.69,41.71,419945.0,34.7242,34.7491,34.6826,34.6992,419945.0
2019-09-20 11:00:00,41.7,41.79,41.69,41.71,464797.0,34.6909,34.7658,34.6826,34.6992,464797.0
2019-09-20 11:30:00,41.71,41.73,41.66,41.72,750601.0,34.6992,34.7158,34.6576,34.7075,750601.0
2019-09-20 12:00:00,41.73,41.75,41.7,41.71,469083.0,34.7158,34.7325,34.6909,34.6992,469083.0
2019-09-20 12:30:00,41.71,41.72,41.66,41.71,478317.0,34.6992,34.7075,34.6576,34.6992,478317.0
2019-09-20 13:00:00,41.71,41.73,41.39,41.53,2651842.0,34.6992,34.7158,34.433,34.5495,2651842.0
2019-09-20 13:30:00,41.54,41.54,41.41,41.48,991106.0,34.5578,34.5578,34.4496,34.5079,991106.0
2019-09-20 14:00:00,41.48,41.57,41.48,41.55,1007774.0,34.5079,34.5827,34.5079,34.5661,1007774.0
2019-09-20 14:30:00,41.54,41.58,41.53,41.55,426356.0,34.5578,34.5911,34.5495,34.5661,426356.0
2019-09-20 15:00:00,41.55,41.57,41.5,41.53,664851.0,34.5661,34.5827,34.5245,34.5495,664851.0
2019-09-20 15:30:00,41.53,41.56,41.5,41.51,2545357.0,34.5495,34.5744,34.5245,34.5328,2545357.0
2019-09-23 09:30:00,41.46,41.61,41.41,41.54,1398667.0,34.4912,34.616,34.4496,34.5578,1398667.0
2019-09-23 10:00:00,41.54,41.54,41.43,41.54,1608958.0,34.5578,34.5578,34.4663,34.5578,1608958.0
2019-09-23 10:30:00,41.54,41.57,41.52,41.55,964019.0,34.5578,34.5827,34.5411,34.5661,964019.0
2019-09-23 11:00:00,41.55,41.63,41.54,41.6,1579226.0,34.5661,34.6327,34.5578,34.6077,1579226.0
2019-09-23 11:30:00,41.6,41.62,41.56,41.58,723128.0,34.6077,34.6243,34.5744,34.5911,723128.0
2019-09-23 12:00:00,41.58,41.64,41.57,41.63,503143.0,34.5911,34.641,34.5827,34.6327,503143.0
2019-09-23 12:30:00,41.62,41.63,41.56,41.58,553345.0,34.6243,34.6327,34.5744,34.5911,553345.0
2019-09-23 13:00:00,41.58,41.62,41.57,41.62,221592.0,34.5911,34.6243,34.5827,34.6243,221592.0
2019-09-23 13:30:00,41.62,41.64,41.6,41.62,421331.0,34.6243,34.641,34.6077,34.6243,421331.0
2019-09-23 14:00:00,41.62,41.63,41.58,41.61,268008.0,34.6243,34.6327,34.5911,34.616,268008.0
2019-09-23 14:30:00,41.62,41.63,41.6,41.61,299307.0,34.6243,34.6327,34.6077,34.616,299307.0
2019-09-23 15:00:00,41.6,41.64,41.6,41.61,698875.0,34.6077,34.641,34.6077,34.616,698875.0
2019-09-23 15:30:00,41.61,41.64,41.59,41.64,3497288.0,34.616,34.641,34.5994,34.641,3497288.0
2019-09-24 09:30:00,41.04,41.08,40.89,40.9,3881336.0,34.5776,34.6113,34.4512,34.4597,3881336.0
2019-09-24 10:00:00,40.9,40.94,40.81,40.85,1244761.0,34.4597,34.4934,34.3838,34.4175,1244761.0
2019-09-24 10:30:00,40.85,40.88,40.79,40.8,544489.0,34.4175,34.4428,34.367,34.3754,544489.0
2019-09-24 11:00:00,40.81,40.81,40.73,40.75,499630.0,34.3838,34.3838,34.3164,34.3333,499630.0
2019-09-24 11:30:00,40.76,40.78,40.7,40.75,554319.0,34.3417,34.3585,34.2911,34.3333,554319.0
2019-09-24 12:00:00,40.75,40.78,40.62,40.66,528607.0,34.3333,34.3585,34.2237,34.2574,528607.0
2019-09-24 12:30:00,40.67,40.7,40.62,40.65,720642.0,34.2659,34.2911,34.2237,34.249,720642.0
2019-09-24 13:00:00,40.65,40.73,40.64,40.67,542064.0,34.249,34.3164,34.2406,34.2659,542064.0
2019-09-24 13:30:00,40.67,40.73,40.66,40.68,378081.0,34.2659,34.3164,34.2574,34.2743,378081.0
2019-09-24 14:00:00,40.67,40.79,40.62,40.74,1604269.0,34.2659,34.367,34.2237,34.3248,1604269.0
2019-09-24 14:30:00,40.75,40.77,40.65,40.73,1560137.0,34.3333,34.3501,34.249,34.3164,1560137.0
2019-09-24 15:00:00,40.72,40.77,40.7,40.71,532686.0,34.308,34.3501,34.2911,34.2996,532686.0
2019-09-24 15:30:00,40.71,40.72,40.64,40.64,1777365.0,34.2996,34.308,34.2406,34.2406,1777365.0
2019-09-25 09:30:00,40.41,40.48,40.35,40.36,1095866.0,34.0468,34.1058,33.9963,34.0047,1095866.0
2019-09-25 10:00:00,40.36,40.4,40.29,40.33,1879126.0,34.0047,34.0384,33.9457,33.9794,1879126.0
2019-09-25 10:30:00,40.33,40.55,40.33,40.52,846934.0,33.9794,34.1648,33.9794,34.1395,846934.0
2019-09-25 11:00:00,40.52,40.58,40.52,40.54,803200.0,34.1395,34.19,34.1395,34.1563,803200.0
2019-09-25 11:30:00,40.54,40.6,40.52,40.53,490068.0,34.1563,34.2069,34.1395,34.1479,490068.0
2019-09-25 12:00:00,40.54,40.58,40.54,40.56,623446.0,34.1563,34.19,34.1563,34.1732,623446.0
2019-09-25 12:30:00,40.56,40.58,40.52,40.54,651448.0,34.1732,34.19,34.1395,34.1563,651448.0
2019-09-25 13:00:00,40.55,40.57,40.53,40.55,1448113.0,34.1648,34.1816,34.1479,34.1648,1448113.0
2019-09-25 13:30:00,40.55,40.62,40.55,40.62,510687.0,34.1648,34.2237,34.1648,34.2237,510687.0
2019-09-25 14:00:00,40.62,40.68,40.61,40.67,1742280.0,34.2237,34.2743,34.2153,34.2659,1742280.0
2019-09-25 14:30:00,40.67,40.69,40.66,40.68,449431.0,34.2659,34.2827,34.2574,34.2743,449431.0
2019-09-25 15:00:00,40.67,40.71,40.67,40.7,743498.0,34.2659,34.2996,34.2659,34.2911,743498.0
2019-09-25 15:30:00,40.7,40.73,40.65,40.66,2205239.0,34.2911,34.3164,34.249,34.2574,2205239.0
2019-09-26 09:30:00,40.7,40.76,40.65,40.68,2908173.0,34.2911,34.3417,34.249,34.2743,2908173.0
2019-09-26 10:00:00,40.68,40.71,40.57,40.61,2931911.0,34.2743,34.2996,34.1816,34.2153,2931911.0
2019-09-26 10:30:00,40.61,40.67,40.57,40.6,1797313.0,34.2153,34.2659,34.1816,34.2069,1797313.0
2019-09-26 11:00:00,40.59,40.6,40.51,40.56,1236606.0,34.1985,34.2069,34.1311,34.1732,1236606.0
2019-09-26 11:30:00,40.56,40.63,40.52,40.6,834450.0,34.1732,34.2322,34.1395,34.2069,834450.0
2019-09-26 12:00:00,40.59,40.66,40.57,40.66,1083482.0,34.1985,34.2574,34.1816,34.2574,1083482.0
2019-09-26 12:30:00,40.66,40.66,40.57,40.59,746795.0,34.2574,34.2574,34.1816,34.1985,746795.0
2019-09-26 13:00:00,40.59,40.62,40.56,40.57,595542.0,34.1985,34.2237,34.1732,34.1816,595542.0
2019-09-26 13:30:00,40.57,40.61,40.57,40.61,855954.0,34.1816,34.2153,34.1816,34.2153,855954.0
2019-09-26 14:00:00,40.61,40.68,40.61,40.63,1226068.0,34.2153,34.2743,34.2153,34.2322,1226068.0
2019-09-26 14:30:00,40.63,40.65,40.59,40.59,1081761.0,34.2322,34.249,34.1985,34.1985,1081761.0
2019-09-26 15:00:00,40.59,40.67,40.59,40.66,1638883.0,34.1985,34.2659,34.1985,34.2574,1638883.0
2019-09-26 15:30:00,40.66,40.68,40.6,40.64,3002323.0,34.2574,34.2743,34.2069,34.2406,3002323.0
2019-09-27 09:30:00,40.67,40.69,40.57,40.59,2288222.0,34.2659,34.2827,34.1816,34.1985,2288222.0
2019-09-27 10:00:00,40.59,40.64,40.55,40.63,1144386.0,34.1985,34.2406,34.1648,34.2322,1144386.0
2019-09-27 10:30:00,40.63,40.69,40.6,40.68,973138.0,34.2322,34.2827,34.2069,34.2743,973138.0
2019-09-27 11:00:00,40.68,40.72,40.67,40.72,769566.0,34.2743,34.308,34.2659,34.308,769566.0
2019-09-27 11:30:00,40.72,40.73,40.22,40.35,7231872.0,34.308,34.3164,33.8867,33.9963,7231872.0
2019-09-27 12:00:00,40.34,40.38,40.22,40.25,938614.0,33.9878,34.0215,33.8867,33.912,938614.0
2019-09-27 12:30:00,40.24,40.27,40.1,40.1,614477.0,33.9036,33.9289,33.7856,33.7856,614477.0
2019-09-27 13:00:00,40.1,40.18,40.07,40.11,676862.0,33.7856,33.853,33.7603,33.7941,676862.0
2019-09-27 13:30:00,40.11,40.11,40.0,40.05,1356252.0,33.7941,33.7941,33.7014,33.7435,1356252.0
2019-09-27 14:00:00,40.05,40.05,39.98,40.03,1594778.0,33.7435,33.7435,33.6845,33.7266,1594778.0
2019-09-27 14:30:00,40.02,40.06,39.98,40.01,1331179.0,33.7182,33.7519,33.6845,33.7098,1331179.0
2019-09-27 15:00:00,40.01,40.09,40.0,40.04,918725.0,33.7098,33.7772,33.7014,33.7351,918725.0
2019-09-27 15:30:00,40.04,40.17,40.03,40.14,1980082.0,33.7351,33.8446,33.7266,33.8193,1980082.0
2019-09-30 09:30:00,40.36,40.43,40.33,40.41,2026137.0,34.0047,34.0637,33.9794,34.0468,2026137.0
2019-09-30 10:00:00,40.41,40.51,40.41,40.47,2006206.0,34.0468,34.1311,34.0468,34.0974,2006206.0
2019-09-30 10:30:00,40.47,40.51,40.43,40.46,1370421.0,34.0974,34.1311,34.0637,34.0889,1370421.0
2019-09-30 11:00:00,40.45,40.46,40.39,40.45,1367480.0,34.0805,34.0889,34.03,34.0805,1367480.0
2019-09-30 11:30:00,40.45,40.47,40.4,40.46,1081767.0,34.0805,34.0974,34.0384,34.0889,1081767.0
2019-09-30 12:00:00,40.46,40.48,40.44,40.47,525750.0,34.0889,34.1058,34.0721,34.0974,525750.0
2019-09-30 12:30:00,40.47,40.48,40.44,40.47,397795.0,34.0974,34.1058,34.0721,34.0974,397795.0
2019-09-30 13:00:00,40.47,40.48,40.42,40.43,361478.0,34.0974,34.1058,34.0552,34.0637,361478.0
2019-09-30 13:30:00,40.42,40.46,40.41,40.43,344048.0,34.0552,34.0889,34.0468,34.0637,344048.0
2019-09-30 14:00:00,40.42,40.43,40.39,40.4,829203.0,34.0552,34.0637,34.03,34.0384,829203.0
2019-09-30 14:30:00,40.41,40.42,40.36,40.36,663149.0,34.0468,34.0552,34.0047,34.0047,663149.0
2019-09-30 15:00:00,40.37,40.37,40.31,40.31,577291.0,34.0131,34.0131,33.9626,33.9626,577291.0
2019-09-30 15:30:00,40.32,40.32,40.25,40.26,2234785.0,33.971,33.971,33.912,33.9204,2234785.0
2019-10-01 09:30:00,40.26,40.3,40.11,40.16,1842862.0,33.9204,33.9541,33.7941,33.8362,1842862.0
2019-10-01 10:00:00,40.17,40.21,40.01,40.09,3733836.0,33.8446,33.8783,33.7098,33.7772,3733836.0
2019-10-01 10:30:00,40.09,40.11,39.99,40.01,1737587.0,33.7772,33.7941,33.6929,33.7098,1737587.0
2019-10-01 11:00:00,40.01,40.13,39.96,40.13,5063243.0,33.7098,33.8109,33.6677,33.8109,5063243.0
2019-10-01 11:30:00,40.13,40.14,40.04,40.08,1073725.0,33.8109,33.8193,33.7351,33.7688,1073725.0
2019-10-01 12:00:00,40.07,40.11,40.01,40.08,1099684.0,33.7603,33.7941,33.7098,33.7688,1099684.0
2019-10-01 12:30:00,40.08,40.11,40.04,40.07,673322.0,33.7688,33.7941,33.7351,33.7603,673322.0
2019-10-01 13:00:00,40.08,40.09,40.02,40.05,534929.0,33.7688,33.7772,33.7182,33.7435,534929.0
2019-10-01 13:30:00,40.05,40.06,40.01,40.02,736031.0,33.7435,33.7519,33.7098,33.7182,736031.0
2019-10-01 14:00:00,40.02,40.05,39.98,40.01,993798.0,33.7182,33.7435,33.6845,33.7098,993798.0
2019-10-01 14:30:00,40.01,40.07,40.01,40.05,936439.0,33.7098,33.7603,33.7098,33.7435,936439.0
2019-10-01 15:00:00,40.06,40.07,40.0,40.04,886789.0,33.7519,33.7603,33.7014,33.7351,886789.0
2019-10-01 15:30:00,40.03,40.04,39.97,40.0,2400351.0,33.7266,33.7351,33.6761,33.7014,2400351.0
2019-10-02 09:30:00,39.82,39.84,39.73,39.78,1682858.0,33.5497,33.5666,33.4739,33.516,1682858.0
2019-10-02 10:00:00,39.77,39.87,39.74,39.77,2023869.0,33.5076,33.5918,33.4823,33.5076,2023869.0
2019-10-02 10:30:00,39.77,39.79,39.69,39.76,1816645.0,33.5076,33.5244,33.4402,33.4992,1816645.0
2019-10-02 11:00:00,39.75,39.83,39.74,39.78,1157751.0,33.4907,33.5581,33.4823,33.516,1157751.0
2019-10-02 11:30:00,39.78,39.79,39.7,39.76,1256634.0,33.516,33.5244,33.4486,33.4992,1256634.0
2019-10-02 12:00:00,39.75,39.76,39.69,39.71,605931.0,33.4907,33.4992,33.4402,33.457,605931.0
2019-10-02 12:30:00,39.71,39.72,39.61,39.65,896905.0,33.457,33.4655,33.3728,33.4065,896905.0
2019-10-02 13:00:00,39.64,39.72,39.63,39.72,823105.0,33.3981,33.4655,33.3896,33.4655,823105.0
2019-10-02 13:30:00,39.71,39.73,39.67,39.7,1421684.0,33.457,33.4739,33.4233,33.4486,1421684.0
2019-10-02 14:00:00,39.7,39.78,39.67,39.77,773202.0,33.4486,33.516,33.4233,33.5076,773202.0
2019-10-02 14:30:00,39.76,39.81,39.74,39.8,759605.0,33.4992,33.5413,33.4823,33.5329,759605.0
2019-10-02 15:00:00,39.8,39.83,39.77,39.79,1443492.0,33.5329,33.5581,33.5076,33.5244,1443492.0
2019-10-02 15:30:00,39.79,39.84,39.76,39.79,1585085.0,33.5244,33.5666,33.4992,33.5244,1585085.0
2019-10-03 09:30:00,39.93,40.0,39.9,39.98,1442313.0,33.6424,33.7014,33.6171,33.6845,1442313.0
2019-10-03 10:00:00,39.97,40.06,39.82,40.0,4751857.0,33.6761,33.7519,33.5497,33.7014,4751857.0
2019-10-03 10:30:00,40.0,40.05,39.93,40.04,2671769.0,33.7014,33.7435,33.6424,33.7351,2671769.0
2019-10-03 11:00:00,40.03,40.22,40.01,40.15,2570687.0,33.7266,33.8867,33.7098,33.8278,2570687.0
2019-10-03 11:30:00,40.14,40.15,40.08,40.1,1607675.0,33.8193,33.8278,33.7688,33.7856,1607675.0
2019-10-03 12:00:00,40.1,40.17,40.09,40.16,651446.0,33.7856,33.8446,33.7772,33.8362,651446.0
2019-10-03 12:30:00,40.16,40.21,40.15,40.2,664062.0,33.8362,33.8783,33.8278,33.8699,664062.0
2019-10-03 13:00:00,40.2,40.22,40.17,40.2,649152.0,33.8699,33.8867,33.8446,33.8699,649152.0
2019-10-03 13:30:00,40.2,40.26,40.19,40.22,592198.0,33.8699,33.9204,33.8615,33.8867,592198.0
2019-10-03 14:00:00,40.22,40.24,40.19,40.23,884743.0,33.8867,33.9036,33.8615,33.8952,884743.0
2019-10-03 14:30:00,40.23,40.25,40.19,40.23,693238.0,33.8952,33.912,33.8615,33.8952,693238.0
2019-10-03 15:00:00,40.23,40.24,40.17,40.21,725347.0,33.8952,33.9036,33.8446,33.8783,725347.0
2019-10-03 15:30:00,40.21,40.26,40.16,40.26,1749740.0,33.8783,33.9204,33.8362,33.9204,1749740.0
2019-10-04 09:30:00,40.16,40.26,40.16,40.25,1829716.0,33.8362,33.9204,33.8362,33.912,1829716.0
2019-10-04 10:00:00,40.26,40.29,40.19,40.23,2162748.0,33.9204,33.9457,33.8615,33.8952,2162748.0
2019-10-04 10:30:00,40.22,40.24,40.13,40.2,1276848.0,33.8867,33.9036,33.8109,33.8699,1276848.0
2019-10-04 11:00:00,40.2,40.3,40.17,40.28,925073.0,33.8699,33.9541,33.8446,33.9373,925073.0
2019-10-04 11:30:00,40.27,40.32,40.26,40.27,871611.0,33.9289,33.971,33.9204,33.9289,871611.0
2019-10-04 12:00:00,40.27,40.32,40.25,40.3,447217.0,33.9289,33.971,33.912,33.9541,447217.0
2019-10-04 12:30:00,40.3,40.32,40.29,40.3,466109.0,33.9541,33.971,33.9457,33.9541,466109.0
2019-10-04 13:00:00,40.3,40.37,40.29,40.36,815794.0,33.9541,34.0131,33.9457,34.0047,815794.0
2019-10-04 13:30:00,40.36,40.4,40.35,40.37,869381.0,34.0047,34.0384,33.9963,34.0131,869381.0
2019-10-04 14:00:00,40.37,40.42,40.34,40.41,485833.0,34.0131,34.0552,33.9878,34.0468,485833.0
2019-10-04 14:30:00,40.4,40.45,40.4,40.45,750963.0,34.0384,34.0805,34.0384,34.0805,750963.0
2019-10-04 15:00:00,40.45,40.47,40.43,40.45,646937.0,34.0805,34.0974,34.0637,34.0805,646937.0
2019-10-04 15:30:00,40.45,40.52,40.44,40.45,1925910.0,34.0805,34.1395,34.0721,34.0805,1925910.0
2019-10-07 09:30:00,40.24,40.35,40.22,40.27,2026832.0,33.9036,33.9963,33.8867,33.9289,2026832.0
2019-10-07 10:00:00,40.27,40.32,40.24,40.29,1908581.0,33.9289,33.971,33.9036,33.9457,1908581.0
2019-10-07 10:30:00,40.29,40.41,40.27,40.39,907988.0,33.9457,34.0468,33.9289,34.03,907988.0
2019-10-07 11:00:00,40.4,40.42,40.24,40.25,1046772.0,34.0384,34.0552,33.9036,33.912,1046772.0
2019-10-07 11:30:00,40.25,40.3,40.23,40.3,863123.0,33.912,33.9541,33.8952,33.9541,863123.0
2019-10-07 12:00:00,40.3,40.31,40.25,40.25,550595.0,33.9541,33.9626,33.912,33.912,550595.0
2019-10-07 12:30:00,40.26,40.26,40.19,40.21,453094.0,33.9204,33.9204,33.8615,33.8783,453094.0
2019-10-07 13:00:00,40.21,40.24,40.17,40.19,364247.0,33.8783,33.9036,33.8446,33.8615,364247.0
2019-10-07 13:30:00,40.19,40.38,40.18,40.38,2115758.0,33.8615,34.0215,33.853,34.0215,2115758.0
2019-10-07 14:00:00,40.38,40.38,40.17,40.19,1447729.0,34.0215,34.0215,33.8446,33.8615,1447729.0
2019-10-07 14:30:00,40.19,40.21,40.11,40.21,912436.0,33.8615,33.8783,33.7941,33.8783,912436.0
2019-10-07 15:00:00,40.21,40.22,40.16,40.21,695087.0,33.8783,33.8867,33.8362,33.8783,695087.0
2019-10-07 15:30:00,40.21,40.21,40.13,40.14,1512904.0,33.8783,33.8783,33.8109,33.8193,1512904.0
2019-10-08 09:30:00,40.02,40.06,39.94,39.95,2775335.0,33.7182,33.7519,33.6508,33.6592,2775335.0
2019-10-08 10:00:00,39.95,39.97,39.88,39.92,1736090.0,33.6592,33.6761,33.6003,33.634,1736090.0
2019-10-08 10:30:00,39.92,40.02,39.86,40.0,1371418.0,33.634,33.7182,33.5834,33.7014,1371418.0
2019-10-08 11:00:00,40.0,40.01,39.89,39.91,547520.0,33.7014,33.7098,33.6087,33.6255,547520.0
2019-10-08 11:30:00,39.91,39.92,39.85,39.9,617312.0,33.6255,33.634,33.575,33.6171,617312.0
2019-10-08 12:00:00,39.9,39.94,39.88,39.92,414991.0,33.6171,33.6508,33.6003,33.634,414991.0
2019-10-08 12:30:00,39.92,40.04,39.9,39.94,1107347.0,33.634,33.7351,33.6171,33.6508,1107347.0
2019-10-08 13:00:00,39.94,39.97,39.92,39.96,494349.0,33.6508,33.6761,33.634,33.6677,494349.0
2019-10-08 13:30:00,39.96,39.99,39.93,39.95,313389.0,33.6677,33.6929,33.6424,33.6592,313389.0
2019-10-08 14:00:00,39.95,39.97,39.92,39.94,292138.0,33.6592,33.6761,33.634,33.6508,292138.0
2019-10-08 14:30:00,39.94,40.06,39.83,39.95,1700066.0,33.6508,33.7519,33.5581,33.6592,1700066.0
2019-10-08 15:00:00,39.95,40.03,39.85,39.89,1118253.0,33.6592,33.7266,33.575,33.6087,1118253.0
2019-10-08 15:30:00,39.88,39.92,39.78,39.8,1710057.0,33.6003,33.634,33.516,33.5329,1710057.0
2019-10-09 09:30:00,40.14,40.17,40.08,40.11,801657.0,33.8193,33.8446,33.7688,33.7941,801657.0
2019-10-09 10:00:00,40.12,40.18,40.11,40.15,414844.0,33.8025,33.853,33.7941,33.8278,414844.0
2019-10-09 10:30:00,40.15,40.16,40.09,40.13,781239.0,33.8278,33.8362,33.7772,33.8109,781239.0
2019-10-09 11:00:00,40.13,40.15,40.07,40.11,714187.0,33.8109,33.8278,33.7603,33.7941,714187.0
2019-10-09 11:30:00,40.11,40.18,40.1,40.15,477447.0,33.7941,33.853,33.7856,33.8278,477447.0
2019-10-09 12:00:00,40.16,40.19,40.14,40.15,393932.0,33.8362,33.8615,33.8193,33.8278,393932.0
2019-10-09 12:30:00,40.15,40.2,40.14,40.2,470037.0,33.8278,33.8699,33.8193,33.8699,470037.0
2019-10-09 13:00:00,40.21,40.26,40.16,40.19,805055.0,33.8783,33.9204,33.8362,33.8615,805055.0
2019-10-09 13:30:00,40.18,40.22,40.18,40.22,402928.0,33.853,33.8867,33.853,33.8867,402928.0
2019-10-09 14:00:00,40.22,40.24,40.18,40.22,600793.0,33.8867,33.9036,33.853,33.8867,600793.0
2019-10-09 14:30:00,40.22,40.24,40.19,40.21,503052.0,33.8867,33.9036,33.8615,33.8783,503052.0
2019-10-09 15:00:00,40.21,40.24,40.19,40.24,726232.0,33.8783,33.9036,33.8615,33.9036,726232.0
2019-10-09 15:30:00,40.23,40.25,40.09,40.12,1832473.0,33.8952,33.912,33.7772,33.8025,1832473.0
2019-10-10 09:30:00,40.28,40.57,40.27,40.57,2531577.0,33.9373,34.1816,33.9289,34.1816,2531577.0
2019-10-10 10:00:00,40.57,40.62,40.53,40.58,1342003.0,34.1816,34.2237,34.1479,34.19,1342003.0
2019-10-10 10:30:00,40.58,40.67,40.56,40.66,1017927.0,34.19,34.2659,34.1732,34.2574,1017927.0
2019-10-10 11:00:00,40.66,40.67,40.62,40.64,626716.0,34.2574,34.2659,34.2237,34.2406,626716.0
2019-10-10 11:30:00,40.63,40.7,40.62,40.66,667746.0,34.2322,34.2911,34.2237,34.2574,667746.0
2019-10-10 12:00:00,40.66,40.67,40.55,40.55,938529.0,34.2574,34.2659,34.1648,34.1648,938529.0
2019-10-10 12:30:00,40.55,40.57,40.5,40.55,677408.0,34.1648,34.1816,34.1226,34.1648,677408.0
2019-10-10 13:00:00,40.54,40.57,40.52,40.55,397462.0,34.1563,34.1816,34.1395,34.1648,397462.0
2019-10-10 13:30:00,40.54,40.59,40.5,40.56,358634.0,34.1563,34.1985,34.1226,34.1732,358634.0
2019-10-10 14:00:00,40.57,40.57,40.32,40.46,1938878.0,34.1816,34.1816,33.971,34.0889,1938878.0
2019-10-10 14:30:00,40.46,40.51,40.43,40.5,399413.0,34.0889,34.1311,34.0637,34.1226,399413.0
2019-10-10 15:00:00,40.5,40.54,40.48,40.52,627364.0,34.1226,34.1563,34.1058,34.1395,627364.0
2019-10-10 15:30:00,40.53,40.57,40.49,40.52,939200.0,34.1479,34.1816,34.1142,34.1395,939200.0
2019-10-11 09:30:00,41.1,41.23,41.09,41.2,1286309.0,34.6282,34.7377,34.6197,34.7124,1286309.0
2019-10-11 10:00:00,41.2,41.25,41.17,41.23,1121536.0,34.7124,34.7545,34.6871,34.7377,1121536.0
2019-10-11 10:30:00,41.23,41.26,41.18,41.21,659820.0,34.7377,34.763,34.6956,34.7208,659820.0
2019-10-11 11:00:00,41.21,41.35,41.2,41.34,700833.0,34.7208,34.8388,34.7124,34.8304,700833.0
2019-10-11 11:30:00,41.34,41.39,41.17,41.17,1553895.0,34.8304,34.8725,34.6871,34.6871,1553895.0
2019-10-11 12:00:00,41.17,41.23,41.15,41.23,2380426.0,34.6871,34.7377,34.6703,34.7377,2380426.0
2019-10-11 12:30:00,41.23,41.23,41.03,41.23,1030003.0,34.7377,34.7377,34.5692,34.7377,1030003.0
2019-10-11 13:00:00,41.22,41.34,41.16,41.24,1287332.0,34.7293,34.8304,34.6787,34.7461,1287332.0
2019-10-11 13:30:00,41.24,41.27,41.19,41.25,1042476.0,34.7461,34.7714,34.704,34.7545,1042476.0
2019-10-11 14:00:00,41.25,41.25,41.16,41.23,651119.0,34.7545,34.7545,34.6787,34.7377,651119.0
2019-10-11 14:30:00,41.23,41.3,41.21,41.3,412916.0,34.7377,34.7967,34.7208,34.7967,412916.0
2019-10-11 15:00:00,41.3,41.31,41.26,41.3,524223.0,34.7967,34.8051,34.763,34.7967,524223.0
2019-10-11 15:30:00,41.3,41.37,41.09,41.09,2865312.0,34.7967,34.8556,34.6197,34.6197,2865312.0
2019-10-14 09:30:00,41.1,41.14,41.04,41.11,1218681.0,34.6282,34.6619,34.5776,34.6366,1218681.0
2019-10-14 10:00:00,41.12,41.15,41.06,41.06,860591.0,34.645,34.6703,34.5945,34.5945,860591.0
2019-10-14 10:30:00,41.07,41.13,41.06,41.1,467915.0,34.6029,34.6534,34.5945,34.6282,467915.0
2019-10-14 11:00:00,41.09,41.11,41.04,41.05,457237.0,34.6197,34.6366,34.5776,34.586,457237.0
2019-10-14 11:30:00,41.04,41.09,41.04,41.07,305703.0,34.5776,34.6197,34.5776,34.6029,305703.0
2019-10-14 12:00:00,41.07,41.08,41.03,41.06,237667.0,34.6029,34.6113,34.5692,34.5945,237667.0
2019-10-14 12:30:00,41.06,41.07,41.04,41.07,127509.0,34.5945,34.6029,34.5776,34.6029,127509.0
2019-10-14 13:00:00,41.07,41.09,41.06,41.08,196489.0,34.6029,34.6197,34.5945,34.6113,196489.0
2019-10-14 13:30:00,41.08,41.11,41.06,41.09,329347.0,34.6113,34.6366,34.5945,34.6197,329347.0
2019-10-14 14:00:00,41.09,41.1,41.07,41.08,171087.0,34.6197,34.6282,34.6029,34.6113,171087.0
2019-10-14 14:30:00,41.07,41.07,41.03,41.04,361240.0,34.6029,34.6029,34.5692,34.5776,361240.0
2019-10-14 15:00:00,41.04,41.06,41.03,41.03,354715.0,34.5776,34.5945,34.5692,34.5692,354715.0
2019-10-14 15:30:00,41.03,41.04,40.97,40.98,815414.0,34.5692,34.5776,34.5186,34.5271,815414.0
2019-10-15 09:30:00,41.1,41.13,41.08,41.1,1826444.0,34.6282,34.6534,34.6113,34.6282,1826444.0
2019-10-15 10:00:00,41.11,41.24,41.1,41.22,1371573.0,34.6366,34.7461,34.6282,34.7293,1371573.0
2019-10-15 10:30:00,41.22,41.35,41.22,41.35,914178.0,34.7293,34.8388,34.7293,34.8388,914178.0
2019-10-15 11:00:00,41.35,41.38,41.28,41.3,2602360.0,34.8388,34.8641,34.7798,34.7967,2602360.0
2019-10-15 11:30:00,41.3,41.34,41.27,41.31,1210335.0,34.7967,34.8304,34.7714,34.8051,1210335.0
2019-10-15 12:00:00,41.31,41.32,41.27,41.28,369736.0,34.8051,34.8135,34.7714,34.7798,369736.0
2019-10-15 12:30:00,41.28,41.31,41.27,41.31,303940.0,34.7798,34.8051,34.7714,34.8051,303940.0
2019-10-15 13:00:00,41.31,41.32,41.28,41.3,231524.0,34.8051,34.8135,34.7798,34.7967,231524.0
2019-10-15 13:30:00,41.29,41.32,41.29,41.31,265153.0,34.7882,34.8135,34.7882,34.8051,265153.0
2019-10-15 14:00:00,41.3,41.32,41.28,41.3,407997.0,34.7967,34.8135,34.7798,34.7967,407997.0
2019-10-15 14:30:00,41.31,41.31,41.27,41.29,303945.0,34.8051,34.8051,34.7714,34.7882,303945.0
2019-10-15 15:00:00,41.29,41.29,41.26,41.29,232353.0,34.7882,34.7882,34.763,34.7882,232353.0
2019-10-15 15:30:00,41.29,41.3,41.25,41.26,1013500.0,34.7882,34.7967,34.7545,34.763,1013500.0
2019-10-16 09:30:00,41.27,41.29,41.22,41.23,498677.0,34.7714,34.7882,34.7293,34.7377,498677.0
2019-10-16 10:00:00,41.23,41.28,41.17,41.27,573179.0,34.7377,34.7798,34.6871,34.7714,573179.0
2019-10-16 10:30:00,41.28,41.35,41.26,41.35,1164755.0,34.7798,34.8388,34.763,34.8388,1164755.0
2019-10-16 11:00:00,41.35,41.38,41.33,41.35,646485.0,34.8388,34.8641,34.8219,34.8388,646485.0
2019-10-16 11:30:00,41.36,41.41,41.35,41.39,681986.0,34.8472,34.8893,34.8388,34.8725,681986.0
2019-10-16 12:00:00,41.39,41.41,41.37,41.39,227041.0,34.8725,34.8893,34.8556,34.8725,227041.0
2019-10-16 12:30:00,41.39,41.39,41.36,41.36,419490.0,34.8725,34.8725,34.8472,34.8472,419490.0
2019-10-16 13:00:00,41.37,41.38,41.31,41.31,647003.0,34.8556,34.8641,34.8051,34.8051,647003.0
2019-10-16 13:30:00,41.31,41.36,41.29,41.32,623753.0,34.8051,34.8472,34.7882,34.8135,623753.0
2019-10-16 14:00:00,41.32,41.38,41.32,41.36,331836.0,34.8135,34.8641,34.8135,34.8472,331836.0
2019-10-16 14:30:00,41.36,41.4,41.35,41.39,224720.0,34.8472,34.8809,34.8388,34.8725,224720.0
2019-10-16 15:00:00,41.38,41.4,41.36,41.4,367796.0,34.8641,34.8809,34.8472,34.8809,367796.0
2019-10-16 15:30:00,41.39,41.43,41.38,41.38,1389233.0,34.8725,34.9062,34.8641,34.8641,1389233.0
2019-10-17 09:30:00,41.74,41.75,41.59,41.65,1338557.0,35.1674,35.1758,35.041,35.0916,1338557.0
2019-10-17 10:00:00,41.65,41.69,41.61,41.64,1094383.0,35.0916,35.1253,35.0579,35.0831,1094383.0
2019-10-17 10:30:00,41.64,41.64,41.53,41.59,1016842.0,35.0831,35.0831,34.9904,35.041,1016842.0
2019-10-17 11:00:00,41.59,41.62,41.51,41.61,1347938.0,35.041,35.0663,34.9736,35.0579,1347938.0
2019-10-17 11:30:00,41.61,41.61,41.52,41.56,780002.0,35.0579,35.0579,34.982,35.0157,780002.0
2019-10-17 12:00:00,41.56,41.57,41.51,41.51,1152939.0,35.0157,35.0242,34.9736,34.9736,1152939.0
2019-10-17 12:30:00,41.51,41.56,41.51,41.55,277180.0,34.9736,35.0157,34.9736,35.0073,277180.0
2019-10-17 13:00:00,41.55,41.58,41.52,41.57,358945.0,35.0073,35.0326,34.982,35.0242,358945.0
2019-10-17 13:30:00,41.57,41.64,41.56,41.59,4949658.0,35.0242,35.0831,35.0157,35.041,4949658.0
2019-10-17 14:00:00,41.59,41.6,41.55,41.57,636067.0,35.041,35.0494,35.0073,35.0242,636067.0
2019-10-17 14:30:00,41.58,41.6,41.56,41.59,454895.0,35.0326,35.0494,35.0157,35.041,454895.0
2019-10-17 15:00:00,41.59,41.6,41.55,41.56,1419365.0,35.041,35.0494,35.0073,35.0157,1419365.0
2019-10-17 15:30:00,41.56,41.56,41.48,41.51,5200101.0,35.0157,35.0157,34.9483,34.9736,5200101.0
2019-10-18 09:30:00,41.51,41.63,41.51,41.57,1050862.0,34.9736,35.0747,34.9736,35.0242,1050862.0
2019-10-18 10:00:00,41.57,41.57,41.5,41.54,667714.0,35.0242,35.0242,34.9652,34.9989,667714.0
2019-10-18 10:30:00,41.54,41.55,41.46,41.51,495976.0,34.9989,35.0073,34.9315,34.9736,495976.0
2019-10-18 11:00:00,41.52,41.53,41.48,41.51,578555.0,34.982,34.9904,34.9483,34.9736,578555.0
2019-10-18 11:30:00,41.52,41.53,41.41,41.42,437937.0,34.982,34.9904,34.8893,34.8978,437937.0
2019-10-18 12:00:00,41.41,41.45,41.3,41.34,1014479.0,34.8893,34.923,34.7967,34.8304,1014479.0
2019-10-18 12:30:00,41.33,41.45,41.32,41.44,1642533.0,34.8219,34.923,34.8135,34.9146,1642533.0
2019-10-18 13:00:00,41.44,41.5,41.43,41.47,466781.0,34.9146,34.9652,34.9062,34.9399,466781.0
2019-10-18 13:30:00,41.48,41.5,41.46,41.49,270516.0,34.9483,34.9652,34.9315,34.9567,270516.0
2019-10-18 14:00:00,41.49,41.49,41.44,41.47,768089.0,34.9567,34.9567,34.9146,34.9399,768089.0
2019-10-18 14:30:00,41.46,41.47,41.44,41.44,287591.0,34.9315,34.9399,34.9146,34.9146,287591.0
2019-10-18 15:00:00,41.45,41.47,41.43,41.44,465601.0,34.923,34.9399,34.9062,34.9146,465601.0
2019-10-18 15:30:00,41.44,41.45,41.37,41.39,775707.0,34.9146,34.923,34.8556,34.8725,775707.0
2019-10-21 09:30:00,41.52,41.57,41.44,41.56,1790884.0,34.982,35.0242,34.9146,35.0157,1790884.0
2019-10-21 10:00:00,41.57,41.58,41.5,41.55,546840.0,35.0242,35.0326,34.9652,35.0073,546840.0
2019-10-21 10:30:00,41.56,41.57,41.49,41.53,434567.0,35.0157,35.0242,34.9567,34.9904,434567.0
2019-10-21 11:00:00,41.53,41.56,41.48,41.5,607218.0,34.9904,35.0157,34.9483,34.9652,607218.0
2019-10-21 11:30:00,41.5,41.54,41.45,41.53,477543.0,34.9652,34.9989,34.923,34.9904,477543.0
2019-10-21 12:00:00,41.53,41.56,41.5,41.55,754391.0,34.9904,35.0157,34.9652,35.0073,754391.0
2019-10-21 12:30:00,41.55,41.58,41.54,41.57,375750.0,35.0073,35.0326,34.9989,35.0242,375750.0
2019-10-21 13:00:00,41.57,41.58,41.53,41.55,384516.0,35.0242,35.0326,34.9904,35.0073,384516.0
2019-10-21 13:30:00,41.55,41.58,41.54,41.58,352132.0,35.0073,35.0326,34.9989,35.0326,352132.0
2019-10-21 14:00:00,41.58,41.62,41.57,41.6,676757.0,35.0326,35.0663,35.0242,35.0494,676757.0
2019-10-21 14:30:00,41.6,41.62,41.59,41.61,422759.0,35.0494,35.0663,35.041,35.0579,422759.0
2019-10-21 15:00:00,41.61,41.63,41.6,41.63,333665.0,35.0579,35.0747,35.0494,35.0747,333665.0
2019-10-21 15:30:00,41.63,41.7,41.62,41.69,890322.0,35.0747,35.1337,35.0663,35.1253,890322.0
2019-10-22 09:30:00,41.66,41.77,41.65,41.75,1018210.0,35.1,35.1927,35.0916,35.1758,1018210.0
2019-10-22 10:00:00,41.76,41.78,41.71,41.72,829082.0,35.1842,35.2011,35.1421,35.1505,829082.0
2019-10-22 10:30:00,41.72,41.76,41.71,41.73,414516.0,35.1505,35.1842,35.1421,35.159,414516.0
2019-10-22 11:00:00,41.72,41.76,41.7,41.72,426041.0,35.1505,35.1842,35.1337,35.1505,426041.0
2019-10-22 11:30:00,41.71,41.77,41.7,41.72,969503.0,35.1421,35.1927,35.1337,35.1505,969503.0
2019-10-22 12:00:00,41.73,41.76,41.72,41.76,340232.0,35.159,35.1842,35.1505,35.1842,340232.0
2019-10-22 12:30:00,41.76,41.78,41.74,41.77,225745.0,35.1842,35.2011,35.1674,35.1927,225745.0
2019-10-22 13:00:00,41.78,41.78,41.74,41.76,235085.0,35.2011,35.2011,35.1674,35.1842,235085.0
2019-10-22 13:30:00,41.76,41.8,41.75,41.77,1569962.0,35.1842,35.2179,35.1758,35.1927,1569962.0
2019-10-22 14:00:00,41.77,41.78,41.7,41.75,701108.0,35.1927,35.2011,35.1337,35.1758,701108.0
2019-10-22 14:30:00,41.75,41.76,41.64,41.67,747623.0,35.1758,35.1842,35.0831,35.1084,747623.0
2019-10-22 15:00:00,41.67,41.7,41.63,41.69,505252.0,35.1084,35.1337,35.0747,35.1253,505252.0
2019-10-22 15:30:00,41.69,41.69,41.63,41.67,870015.0,35.1253,35.1253,35.0747,35.1084,870015.0
2019-10-23 09:30:00,41.55,41.63,41.5,41.61,1220948.0,35.0073,35.0747,34.9652,35.0579,1220948.0
2019-10-23 10:00:00,41.62,41.63,41.55,41.55,1216002.0,35.0663,35.0747,35.0073,35.0073,1216002.0
2019-10-23 10:30:00,41.56,41.6,41.51,41.59,1006679.0,35.0157,35.0494,34.9736,35.041,1006679.0
2019-10-23 11:00:00,41.59,41.62,41.57,41.61,728805.0,35.041,35.0663,35.0242,35.0579,728805.0
2019-10-23 11:30:00,41.62,41.64,41.59,41.59,369958.0,35.0663,35.0831,35.041,35.041,369958.0
2019-10-23 12:00:00,41.59,41.61,41.56,41.58,454505.0,35.041,35.0579,35.0157,35.0326,454505.0
2019-10-23 12:30:00,41.58,41.64,41.57,41.63,353851.0,35.0326,35.0831,35.0242,35.0747,353851.0
2019-10-23 13:00:00,41.63,41.64,41.58,41.62,260897.0,35.0747,35.0831,35.0326,35.0663,260897.0
2019-10-23 13:30:00,41.62,41.66,41.61,41.64,445804.0,35.0663,35.1,35.0579,35.0831,445804.0
2019-10-23 14:00:00,41.65,41.65,41.61,41.63,433660.0,35.0916,35.0916,35.0579,35.0747,433660.0
2019-10-23 14:30:00,41.63,41.67,41.62,41.66,486225.0,35.0747,35.1084,35.0663,35.1,486225.0
2019-10-23 15:00:00,41.66,41.72,41.66,41.71,934862.0,35.1,35.1505,35.1,35.1421,934862.0
2019-10-23 15:30:00,41.71,41.74,41.69,41.71,1431449.0,35.1421,35.1674,35.1253,35.1421,1431449.0
2019-10-24 09:30:00,41.86,41.88,41.71,41.74,1300364.0,35.2685,35.2853,35.1421,35.1674,1300364.0
2019-10-24 10:00:00,41.74,41.79,41.7,41.77,654062.0,35.1674,35.2095,35.1337,35.1927,654062.0
2019-10-24 10:30:00,41.78,41.8,41.74,41.78,321023.0,35.2011,35.2179,35.1674,35.2011,321023.0
2019-10-24 11:00:00,41.78,41.83,41.76,41.82,656290.0,35.2011,35.2432,35.1842,35.2348,656290.0
2019-10-24 11:30:00,41.82,41.84,41.76,41.81,1385037.0,35.2348,35.2516,35.1842,35.2264,1385037.0
2019-10-24 12:00:00,41.81,41.82,41.69,41.75,752911.0,35.2264,35.2348,35.1253,35.1758,752911.0
2019-10-24 12:30:00,41.75,41.77,41.73,41.76,446105.0,35.1758,35.1927,35.159,35.1842,446105.0
2019-10-24 13:00:00,41.76,41.78,41.74,41.76,438826.0,35.1842,35.2011,35.1674,35.1842,438826.0
2019-10-24 13:30:00,41.76,41.76,41.73,41.74,380175.0,35.1842,35.1842,35.159,35.1674,380175.0
2019-10-24 14:00:00,41.73,41.76,41.7,41.72,930330.0,35.159,35.1842,35.1337,35.1505,930330.0
2019-10-24 14:30:00,41.72,41.75,41.71,41.72,451846.0,35.1505,35.1758,35.1421,35.1505,451846.0
2019-10-24 15:00:00,41.73,41.76,41.72,41.76,720140.0,35.159,35.1842,35.1505,35.1842,720140.0
2019-10-24 15:30:00,41.75,41.79,41.71,41.72,2572408.0,35.1758,35.2095,35.1421,35.1505,2572408.0
2019-10-25 09:30:00,41.72,41.81,41.69,41.79,681497.0,35.1505,35.2264,35.1253,35.2095,681497.0
2019-10-25 10:00:00,41.79,41.83,41.77,41.8,825151.0,35.2095,35.2432,35.1927,35.2179,825151.0
2019-10-25 10:30:00,41.8,41.87,41.78,41.86,638367.0,35.2179,35.2769,35.2011,35.2685,638367.0
2019-10-25 11:00:00,41.86,41.95,41.81,41.94,1498648.0,35.2685,35.3443,35.2264,35.3359,1498648.0
2019-10-25 11:30:00,41.95,41.99,41.92,41.95,383059.0,35.3443,35.378,35.319,35.3443,383059.0
2019-10-25 12:00:00,41.95,41.96,41.91,41.94,234820.0,35.3443,35.3527,35.3106,35.3359,234820.0
2019-10-25 12:30:00,41.94,41.94,41.9,41.93,1138843.0,35.3359,35.3359,35.3022,35.3275,1138843.0
2019-10-25 13:00:00,41.94,41.99,41.93,41.99,1359213.0,35.3359,35.378,35.3275,35.378,1359213.0
2019-10-25 13:30:00,41.98,41.99,41.96,41.98,438550.0,35.3696,35.378,35.3527,35.3696,438550.0
2019-10-25 14:00:00,41.98,41.99,41.92,41.95,459568.0,35.3696,35.378,35.319,35.3443,459568.0
2019-10-25 14:30:00,41.95,41.97,41.92,41.96,328152.0,35.3443,35.3612,35.319,35.3527,328152.0
2019-10-25 15:00:00,41.96,41.97,41.95,41.97,256466.0,35.3527,35.3612,35.3443,35.3612,256466.0
2019-10-25 15:30:00,41.97,41.99,41.96,41.97,1003768.0,35.3612,35.378,35.3527,35.3612,1003768.0
2019-10-28 09:30:00,42.18,42.25,42.16,42.23,885449.0,35.5381,35.5971,35.5212,35.5802,885449.0
2019-10-28 10:00:00,42.24,42.28,42.23,42.26,1123527.0,35.5886,35.6223,35.5802,35.6055,1123527.0
2019-10-28 10:30:00,42.26,42.29,42.21,42.22,599111.0,35.6055,35.6308,35.5634,35.5718,599111.0
2019-10-28 11:00:00,42.22,42.24,42.2,42.23,377419.0,35.5718,35.5886,35.5549,35.5802,377419.0
2019-10-28 11:30:00,42.23,42.26,42.22,42.26,581255.0,35.5802,35.6055,35.5718,35.6055,581255.0
2019-10-28 12:00:00,42.26,42.29,42.24,42.27,398353.0,35.6055,35.6308,35.5886,35.6139,398353.0
2019-10-28 12:30:00,42.27,42.31,42.26,42.29,1181229.0,35.6139,35.6476,35.6055,35.6308,1181229.0
2019-10-28 13:00:00,42.28,42.33,42.28,42.32,281420.0,35.6223,35.6645,35.6223,35.6561,281420.0
2019-10-28 13:30:00,42.33,42.35,42.31,42.33,446219.0,35.6645,35.6813,35.6476,35.6645,446219.0
2019-10-28 14:00:00,42.33,42.35,42.31,42.32,928431.0,35.6645,35.6813,35.6476,35.6561,928431.0
2019-10-28 14:30:00,42.32,42.32,42.3,42.3,513770.0,35.6561,35.6561,35.6392,35.6392,513770.0
2019-10-28 15:00:00,42.31,42.32,42.28,42.29,670643.0,35.6476,35.6561,35.6223,35.6308,670643.0
2019-10-28 15:30:00,42.28,42.29,42.23,42.25,951988.0,35.6223,35.6308,35.5802,35.5971,951988.0
2019-10-29 09:30:00,42.0,42.03,41.96,42.0,741562.0,35.3864,35.4117,35.3527,35.3864,741562.0
2019-10-29 10:00:00,42.0,42.04,41.96,42.02,454404.0,35.3864,35.4201,35.3527,35.4033,454404.0
2019-10-29 10:30:00,42.03,42.12,42.01,42.07,494459.0,35.4117,35.4875,35.3949,35.4454,494459.0
2019-10-29 11:00:00,42.07,42.09,42.03,42.07,770385.0,35.4454,35.4623,35.4117,35.4454,770385.0
2019-10-29 11:30:00,42.07,42.1,42.0,42.03,1370472.0,35.4454,35.4707,35.3864,35.4117,1370472.0
2019-10-29 12:00:00,42.03,42.06,41.98,42.05,916441.0,35.4117,35.437,35.3696,35.4286,916441.0
2019-10-29 12:30:00,42.05,42.06,42.02,42.02,354634.0,35.4286,35.437,35.4033,35.4033,354634.0
2019-10-29 13:00:00,42.03,42.05,42.0,42.01,339491.0,35.4117,35.4286,35.3864,35.3949,339491.0
2019-10-29 13:30:00,42.01,42.03,42.0,42.01,375812.0,35.3949,35.4117,35.3864,35.3949,375812.0
2019-10-29 14:00:00,42.01,42.04,41.99,42.02,421618.0,35.3949,35.4201,35.378,35.4033,421618.0
2019-10-29 14:30:00,42.01,42.03,41.99,41.99,432522.0,35.3949,35.4117,35.378,35.378,432522.0
2019-10-29 15:00:00,41.99,42.03,41.98,42.0,337229.0,35.378,35.4117,35.3696,35.3864,337229.0
2019-10-29 15:30:00,42.0,42.02,41.98,42.0,903967.0,35.3864,35.4033,35.3696,35.3864,903967.0
2019-10-30 09:30:00,41.9,41.93,41.8,41.87,480394.0,35.3022,35.3275,35.2179,35.2769,480394.0
2019-10-30 10:00:00,41.87,41.9,41.78,41.86,1041378.0,35.2769,35.3022,35.2011,35.2685,1041378.0
2019-10-30 10:30:00,41.86,41.91,41.83,41.9,442450.0,35.2685,35.3106,35.2432,35.3022,442450.0
2019-10-30 11:00:00,41.91,41.93,41.87,41.89,430077.0,35.3106,35.3275,35.2769,35.2938,430077.0
2019-10-30 11:30:00,41.89,41.92,41.87,41.91,599201.0,35.2938,35.319,35.2769,35.3106,599201.0
2019-10-30 12:00:00,41.91,41.97,41.91,41.96,260358.0,35.3106,35.3612,35.3106,35.3527,260358.0
2019-10-30 12:30:00,41.97,41.98,41.92,41.92,490366.0,35.3612,35.3696,35.319,35.319,490366.0
2019-10-30 13:00:00,41.92,41.94,41.91,41.92,583967.0,35.319,35.3359,35.3106,35.319,583967.0
2019-10-30 13:30:00,41.93,41.93,41.86,41.86,443019.0,35.3275,35.3275,35.2685,35.2685,443019.0
2019-10-30 14:00:00,41.83,41.92,41.76,41.91,3568650.0,35.2432,35.319,35.1842,35.3106,3568650.0
2019-10-30 14:30:00,41.92,42.01,41.74,42.0,1681341.0,35.319,35.3949,35.1674,35.3864,1681341.0
2019-10-30 15:00:00,42.01,42.14,42.0,42.11,839235.0,35.3949,35.5044,35.3864,35.4791,839235.0
2019-10-30 15:30:00,42.11,42.17,42.1,42.17,1476793.0,35.4791,35.5297,35.4707,35.5297,1476793.0
2019-10-31 09:30:00,42.06,42.06,41.87,41.88,1628624.0,35.437,35.437,35.2769,35.2853,1628624.0
2019-10-31 10:00:00,41.88,41.88,41.77,41.77,685203.0,35.2853,35.2853,35.1927,35.1927,685203.0
2019-10-31 10:30:00,41.77,41.86,41.74,41.84,861354.0,35.1927,35.2685,35.1674,35.2516,861354.0
2019-10-31 11:00:00,41.84,41.9,41.82,41.85,1069649.0,35.2516,35.3022,35.2348,35.2601,1069649.0
2019-10-31 11:30:00,41.85,41.89,41.82,41.82,595446.0,35.2601,35.2938,35.2348,35.2348,595446.0
2019-10-31 12:00:00,41.82,41.83,41.74,41.78,408505.0,35.2348,35.2432,35.1674,35.2011,408505.0
2019-10-31 12:30:00,41.77,41.79,41.72,41.74,380613.0,35.1927,35.2095,35.1505,35.1674,380613.0
2019-10-31 13:00:00,41.75,41.77,41.72,41.74,379000.0,35.1758,35.1927,35.1505,35.1674,379000.0
2019-10-31 13:30:00,41.74,41.77,41.73,41.74,325900.0,35.1674,35.1927,35.159,35.1674,325900.0
2019-10-31 14:00:00,41.73,41.76,41.7,41.75,499373.0,35.159,35.1842,35.1337,35.1758,499373.0
2019-10-31 14:30:00,41.75,41.75,41.67,41.72,634115.0,35.1758,35.1758,35.1084,35.1505,634115.0
2019-10-31 15:00:00,41.72,41.76,41.71,41.72,668028.0,35.1505,35.1842,35.1421,35.1505,668028.0
2019-10-31 15:30:00,41.72,41.88,41.72,41.87,1487639.0,35.1505,35.2853,35.1505,35.2769,1487639.0
2019-11-01 09:30:00,42.31,42.35,42.27,42.31,1894327.0,35.6476,35.6813,35.6139,35.6476,1894327.0
2019-11-01 10:00:00,42.31,42.46,42.26,42.4,2379444.0,35.6476,35.774,35.6055,35.7235,2379444.0
2019-11-01 10:30:00,42.41,42.42,42.35,42.39,4975220.0,35.7319,35.7403,35.6813,35.715,4975220.0
2019-11-01 11:00:00,42.39,42.43,42.34,42.37,1197441.0,35.715,35.7487,35.6729,35.6982,1197441.0
2019-11-01 11:30:00,42.37,42.43,42.35,42.4,1040270.0,35.6982,35.7487,35.6813,35.7235,1040270.0
2019-11-01 12:00:00,42.4,42.4,42.31,42.35,696771.0,35.7235,35.7235,35.6476,35.6813,696771.0
2019-11-01 12:30:00,42.35,42.4,42.35,42.39,971044.0,35.6813,35.7235,35.6813,35.715,971044.0
2019-11-01 13:00:00,42.38,42.47,42.38,42.44,1377567.0,35.7066,35.7824,35.7066,35.7572,1377567.0
2019-11-01 13:30:00,42.45,42.48,42.42,42.45,1329677.0,35.7656,35.7909,35.7403,35.7656,1329677.0
2019-11-01 14:00:00,42.45,42.49,42.41,42.46,500409.0,35.7656,35.7993,35.7319,35.774,500409.0
2019-11-01 14:30:00,42.46,42.48,42.4,42.43,684516.0,35.774,35.7909,35.7235,35.7487,684516.0
2019-11-01 15:00:00,42.43,42.45,42.41,42.43,968994.0,35.7487,35.7656,35.7319,35.7487,968994.0
2019-11-01 15:30:00,42.43,42.49,42.43,42.49,2817727.0,35.7487,35.7993,35.7487,35.7993,2817727.0
2019-11-04 09:30:00,42.98,43.0,42.91,42.91,2571793.0,36.2121,36.229,36.1531,36.1531,2571793.0
2019-11-04 10:00:00,42.92,42.93,42.86,42.91,753616.0,36.1616,36.17,36.111,36.1531,753616.0
2019-11-04 10:30:00,42.91,42.93,42.88,42.91,547515.0,36.1531,36.17,36.1279,36.1531,547515.0
2019-11-04 11:00:00,42.91,42.95,42.85,42.86,739336.0,36.1531,36.1868,36.1026,36.111,739336.0
2019-11-04 11:30:00,42.86,42.87,42.8,42.81,640566.0,36.111,36.1194,36.0605,36.0689,640566.0
2019-11-04 12:00:00,42.8,42.85,42.79,42.83,714319.0,36.0605,36.1026,36.052,36.0857,714319.0
2019-11-04 12:30:00,42.83,42.85,42.8,42.84,275576.0,36.0857,36.1026,36.0605,36.0942,275576.0
2019-11-04 13:00:00,42.84,42.86,42.82,42.84,266871.0,36.0942,36.111,36.0773,36.0942,266871.0
2019-11-04 13:30:00,42.84,42.85,42.78,42.79,361531.0,36.0942,36.1026,36.0436,36.052,361531.0
2019-11-04 14:00:00,42.79,42.81,42.77,42.8,356726.0,36.052,36.0689,36.0352,36.0605,356726.0
2019-11-04 14:30:00,42.8,42.84,42.8,42.83,580541.0,36.0605,36.0942,36.0605,36.0857,580541.0
2019-11-04 15:00:00,42.83,42.84,42.81,42.81,689994.0,36.0857,36.0942,36.0689,36.0689,689994.0
2019-11-04 15:30:00,42.81,42.86,42.8,42.83,1615468.0,36.0689,36.111,36.0605,36.0857,1615468.0
2019-11-05 09:30:00,43.01,43.06,42.96,43.04,1273776.0,36.2374,36.2795,36.1953,36.2627,1273776.0
2019-11-05 10:00:00,43.06,43.07,42.88,42.88,1614943.0,36.2795,36.288,36.1279,36.1279,1614943.0
2019-11-05 10:30:00,42.88,42.94,42.84,42.93,1114546.0,36.1279,36.1784,36.0942,36.17,1114546.0
2019-11-05 11:00:00,42.93,42.97,42.91,42.97,917364.0,36.17,36.2037,36.1531,36.2037,917364.0
2019-11-05 11:30:00,42.96,42.97,42.9,42.94,602402.0,36.1953,36.2037,36.1447,36.1784,602402.0
2019-11-05 12:00:00,42.93,42.98,42.91,42.94,791850.0,36.17,36.2121,36.1531,36.1784,791850.0
2019-11-05 12:30:00,42.95,42.97,42.93,42.97,413640.0,36.1868,36.2037,36.17,36.2037,413640.0
2019-11-05 13:00:00,42.97,43.0,42.96,42.99,365656.0,36.2037,36.229,36.1953,36.2205,365656.0
2019-11-05 13:30:00,42.98,43.01,42.96,42.99,403266.0,36.2121,36.2374,36.1953,36.2205,403266.0
2019-11-05 14:00:00,43.0,43.01,42.98,42.99,581601.0,36.229,36.2374,36.2121,36.2205,581601.0
2019-11-05 14:30:00,42.99,43.0,42.97,42.98,525603.0,36.2205,36.229,36.2037,36.2121,525603.0
2019-11-05 15:00:00,42.98,43.0,42.97,42.99,364227.0,36.2121,36.229,36.2037,36.2205,364227.0
2019-11-05 15:30:00,42.98,43.0,42.95,43.0,933067.0,36.2121,36.229,36.1868,36.229,933067.0
2019-11-06 09:30:00,42.98,42.98,42.83,42.94,735209.0,36.2121,36.2121,36.0857,36.1784,735209.0
2019-11-06 10:00:00,42.93,43.02,42.93,43.0,450592.0,36.17,36.2458,36.17,36.229,450592.0
2019-11-06 10:30:00,42.99,43.01,42.95,43.0,2856510.0,36.2205,36.2374,36.1868,36.229,2856510.0
2019-11-06 11:00:00,43.0,43.03,42.97,42.99,676409.0,36.229,36.2543,36.2037,36.2205,676409.0
2019-11-06 11:30:00,42.99,43.05,42.8,42.88,2723933.0,36.2205,36.2711,36.0605,36.1279,2723933.0
2019-11-06 12:00:00,42.88,42.93,42.86,42.86,773208.0,36.1279,36.17,36.111,36.111,773208.0
2019-11-06 12:30:00,42.86,42.89,42.85,42.88,543139.0,36.111,36.1363,36.1026,36.1279,543139.0
2019-11-06 13:00:00,42.88,42.89,42.79,42.83,737936.0,36.1279,36.1363,36.052,36.0857,737936.0
2019-11-06 13:30:00,42.83,42.89,42.82,42.87,1793652.0,36.0857,36.1363,36.0773,36.1194,1793652.0
2019-11-06 14:00:00,42.87,42.91,42.87,42.89,933563.0,36.1194,36.1531,36.1194,36.1363,933563.0
2019-11-06 14:30:00,42.89,42.92,42.88,42.91,585737.0,36.1363,36.1616,36.1279,36.1531,585737.0
2019-11-06 15:00:00,42.91,42.93,42.89,42.91,490128.0,36.1531,36.17,36.1363,36.1531,490128.0
2019-11-06 15:30:00,42.91,42.94,42.9,42.94,711112.0,36.1531,36.1784,36.1447,36.1784,711112.0
2019-11-07 09:30:00,43.19,43.28,43.19,43.26,905013.0,36.3891,36.4649,36.3891,36.448,905013.0
2019-11-07 10:00:00,43.26,43.3,43.22,43.28,666076.0,36.448,36.4817,36.4143,36.4649,666076.0
2019-11-07 10:30:00,43.28,43.3,43.25,43.27,1507180.0,36.4649,36.4817,36.4396,36.4565,1507180.0
2019-11-07 11:00:00,43.27,43.29,43.25,43.26,1160335.0,36.4565,36.4733,36.4396,36.448,1160335.0
2019-11-07 11:30:00,43.26,43.32,43.19,43.31,1505060.0,36.448,36.4986,36.3891,36.4902,1505060.0
2019-11-07 12:00:00,43.31,43.36,43.26,43.36,1674879.0,36.4902,36.5323,36.448,36.5323,1674879.0
2019-11-07 12:30:00,43.36,43.38,43.33,43.37,252810.0,36.5323,36.5491,36.507,36.5407,252810.0
2019-11-07 13:00:00,43.37,43.38,43.35,43.37,403085.0,36.5407,36.5491,36.5239,36.5407,403085.0
2019-11-07 13:30:00,43.37,43.39,43.36,43.37,992329.0,36.5407,36.5576,36.5323,36.5407,992329.0
2019-11-07 14:00:00,43.37,43.39,43.36,43.37,478688.0,36.5407,36.5576,36.5323,36.5407,478688.0
2019-11-07 14:30:00,43.37,43.38,43.21,43.27,1754868.0,36.5407,36.5491,36.4059,36.4565,1754868.0
2019-11-07 15:00:00,43.27,43.3,43.17,43.2,507853.0,36.4565,36.4817,36.3722,36.3975,507853.0
2019-11-07 15:30:00,43.2,43.25,43.18,43.21,1384515.0,36.3975,36.4396,36.3806,36.4059,1384515.0
2019-11-08 09:30:00,42.92,42.98,42.82,42.83,985944.0,36.1616,36.2121,36.0773,36.0857,985944.0
2019-11-08 10:00:00,42.83,42.9,42.78,42.9,1560918.0,36.0857,36.1447,36.0436,36.1447,1560918.0
2019-11-08 10:30:00,42.9,42.93,42.87,42.91,903084.0,36.1447,36.17,36.1194,36.1531,903084.0
2019-11-08 11:00:00,42.91,42.94,42.84,42.87,1074848.0,36.1531,36.1784,36.0942,36.1194,1074848.0
2019-11-08 11:30:00,42.86,42.93,42.86,42.9,340459.0,36.111,36.17,36.111,36.1447,340459.0
2019-11-08 12:00:00,42.9,42.92,42.88,42.91,1293649.0,36.1447,36.1616,36.1279,36.1531,1293649.0
2019-11-08 12:30:00,42.92,42.92,42.88,42.89,261768.0,36.1616,36.1616,36.1279,36.1363,261768.0
2019-11-08 13:00:00,42.9,42.9,42.84,42.85,305931.0,36.1447,36.1447,36.0942,36.1026,305931.0
2019-11-08 13:30:00,42.84,42.85,42.79,42.8,368018.0,36.0942,36.1026,36.052,36.0605,368018.0
2019-11-08 14:00:00,42.8,42.84,42.8,42.8,296541.0,36.0605,36.0942,36.0605,36.0605,296541.0
2019-11-08 14:30:00,42.8,42.81,42.75,42.75,299936.0,36.0605,36.0689,36.0183,36.0183,299936.0
2019-11-08 15:00:00,42.76,42.81,42.75,42.78,299482.0,36.0268,36.0689,36.0183,36.0436,299482.0
2019-11-08 15:30:00,42.77,42.85,42.76,42.84,886370.0,36.0352,36.1026,36.0268,36.0942,886370.0
2019-11-11 09:30:00,42.35,42.49,42.32,42.48,1243214.0,35.6813,35.7993,35.6561,35.7909,1243214.0
2019-11-11 10:00:00,42.49,42.52,42.47,42.48,672826.0,35.7993,35.8246,35.7824,35.7909,672826.0
2019-11-11 10:30:00,42.49,42.51,42.48,42.5,416238.0,35.7993,35.8161,35.7909,35.8077,416238.0
2019-11-11 11:00:00,42.5,42.55,42.49,42.52,1287508.0,35.8077,35.8498,35.7993,35.8246,1287508.0
2019-11-11 11:30:00,42.52,42.56,42.51,42.55,505977.0,35.8246,35.8583,35.8161,35.8498,505977.0
2019-11-11 12:00:00,42.55,42.56,42.53,42.55,176660.0,35.8498,35.8583,35.833,35.8498,176660.0
2019-11-11 12:30:00,42.54,42.56,42.54,42.56,273209.0,35.8414,35.8583,35.8414,35.8583,273209.0
2019-11-11 13:00:00,42.55,42.58,42.54,42.58,162528.0,35.8498,35.8751,35.8414,35.8751,162528.0
2019-11-11 13:30:00,42.57,42.63,42.57,42.6,519775.0,35.8667,35.9172,35.8667,35.892,519775.0
2019-11-11 14:00:00,42.61,42.63,42.6,42.61,159139.0,35.9004,35.9172,35.892,35.9004,159139.0
2019-11-11 14:30:00,42.6,42.63,42.59,42.61,218895.0,35.892,35.9172,35.8835,35.9004,218895.0
2019-11-11 15:00:00,42.6,42.61,42.58,42.6,280889.0,35.892,35.9004,35.8751,35.892,280889.0
2019-11-11 15:30:00,42.6,42.61,42.57,42.59,599836.0,35.892,35.9004,35.8667,35.8835,599836.0
2019-11-12 09:30:00,42.39,42.42,42.33,42.35,952938.0,35.715,35.7403,35.6645,35.6813,952938.0
2019-11-12 10:00:00,42.35,42.41,42.35,42.41,1063545.0,35.6813,35.7319,35.6813,35.7319,1063545.0
2019-11-12 10:30:00,42.4,42.42,42.38,42.41,909190.0,35.7235,35.7403,35.7066,35.7319,909190.0
2019-11-12 11:00:00,42.41,42.45,42.38,42.38,743366.0,35.7319,35.7656,35.7066,35.7066,743366.0
2019-11-12 11:30:00,42.39,42.42,42.33,42.34,786222.0,35.715,35.7403,35.6645,35.6729,786222.0
2019-11-12 12:00:00,42.34,42.37,42.32,42.34,809762.0,35.6729,35.6982,35.6561,35.6729,809762.0
2019-11-12 12:30:00,42.33,42.36,42.27,42.35,521274.0,35.6645,35.6898,35.6139,35.6813,521274.0
2019-11-12 13:00:00,42.35,42.38,42.3,42.3,305099.0,35.6813,35.7066,35.6392,35.6392,305099.0
2019-11-12 13:30:00,42.31,42.33,42.29,42.3,208110.0,35.6476,35.6645,35.6308,35.6392,208110.0
2019-11-12 14:00:00,42.3,42.3,42.21,42.26,292769.0,35.6392,35.6392,35.5634,35.6055,292769.0
2019-11-12 14:30:00,42.26,42.29,42.21,42.23,574701.0,35.6055,35.6308,35.5634,35.5802,574701.0
2019-11-12 15:00:00,42.24,42.27,42.24,42.25,336395.0,35.5886,35.6139,35.5886,35.5971,336395.0
2019-11-12 15:30:00,42.25,42.28,42.24,42.28,828825.0,35.5971,35.6223,35.5886,35.6223,828825.0
2019-11-13 09:30:00,41.89,42.0,41.87,41.98,894282.0,35.2938,35.3864,35.2769,35.3696,894282.0
2019-11-13 10:00:00,41.98,42.03,41.96,42.0,755721.0,35.3696,35.4117,35.3527,35.3864,755721.0
2019-11-13 10:30:00,42.0,42.03,41.97,42.0,560075.0,35.3864,35.4117,35.3612,35.3864,560075.0
2019-11-13 11:00:00,42.01,42.02,41.96,41.98,633538.0,35.3949,35.4033,35.3527,35.3696,633538.0
2019-11-13 11:30:00,41.99,42.03,41.98,42.02,460514.0,35.378,35.4117,35.3696,35.4033,460514.0
2019-11-13 12:00:00,42.02,42.06,42.0,42.05,549350.0,35.4033,35.437,35.3864,35.4286,549350.0
2019-11-13 12:30:00,42.04,42.09,42.03,42.04,632537.0,35.4201,35.4623,35.4117,35.4201,632537.0
2019-11-13 13:00:00,42.04,42.06,42.01,42.03,199728.0,35.4201,35.437,35.3949,35.4117,199728.0
2019-11-13 13:30:00,42.03,42.05,41.9,41.95,910294.0,35.4117,35.4286,35.3022,35.3443,910294.0
2019-11-13 14:00:00,41.95,41.97,41.88,41.9,748855.0,35.3443,35.3612,35.2853,35.3022,748855.0
2019-11-13 14:30:00,41.9,41.96,41.89,41.96,219053.0,35.3022,35.3527,35.2938,35.3527,219053.0
2019-11-13 15:00:00,41.96,42.01,41.95,42.01,368318.0,35.3527,35.3949,35.3443,35.3949,368318.0
2019-11-13 15:30:00,42.0,42.03,41.98,42.01,905490.0,35.3864,35.4117,35.3696,35.3949,905490.0
2019-11-14 09:30:00,41.96,42.04,41.95,42.02,778375.0,35.3527,35.4201,35.3443,35.4033,778375.0
2019-11-14 10:00:00,42.03,42.09,42.02,42.04,411866.0,35.4117,35.4623,35.4033,35.4201,411866.0
2019-11-14 10:30:00,42.03,42.04,41.94,41.94,518915.0,35.4117,35.4201,35.3359,35.3359,518915.0
2019-11-14 11:00:00,41.94,41.99,41.94,41.94,896411.0,35.3359,35.378,35.3359,35.3359,896411.0
2019-11-14 11:30:00,41.94,41.95,41.82,41.86,815973.0,35.3359,35.3443,35.2348,35.2685,815973.0
2019-11-14 12:00:00,41.85,41.9,41.85,41.9,306699.0,35.2601,35.3022,35.2601,35.3022,306699.0
2019-11-14 12:30:00,41.89,41.93,41.89,41.92,196825.0,35.2938,35.3275,35.2938,35.319,196825.0
2019-11-14 13:00:00,41.92,41.93,41.87,41.88,330657.0,35.319,35.3275,35.2769,35.2853,330657.0
2019-11-14 13:30:00,41.88,41.91,41.82,41.88,842825.0,35.2853,35.3106,35.2348,35.2853,842825.0
2019-11-14 14:00:00,41.88,41.94,41.88,41.92,552745.0,35.2853,35.3359,35.2853,35.319,552745.0
2019-11-14 14:30:00,41.93,41.94,41.92,41.94,168555.0,35.3275,35.3359,35.319,35.3359,168555.0
2019-11-14 15:00:00,41.94,41.97,41.93,41.97,602696.0,35.3359,35.3612,35.3275,35.3612,602696.0
2019-11-14 15:30:00,41.96,42.01,41.96,42.0,675309.0,35.3527,35.3949,35.3527,35.3864,675309.0
2019-11-15 09:30:00,42.22,42.28,42.18,42.18,707008.0,35.5718,35.6223,35.5381,35.5381,707008.0
2019-11-15 10:00:00,42.18,42.26,42.17,42.26,536891.0,35.5381,35.6055,35.5297,35.6055,536891.0
2019-11-15 10:30:00,42.26,42.3,42.25,42.29,407214.0,35.6055,35.6392,35.5971,35.6308,407214.0
2019-11-15 11:00:00,42.28,42.33,42.28,42.33,225099.0,35.6223,35.6645,35.6223,35.6645,225099.0
2019-11-15 11:30:00,42.33,42.34,42.29,42.31,301575.0,35.6645,35.6729,35.6308,35.6476,301575.0
2019-11-15 12:00:00,42.31,42.33,42.3,42.32,200349.0,35.6476,35.6645,35.6392,35.6561,200349.0
2019-11-15 12:30:00,42.32,42.35,42.31,42.33,194823.0,35.6561,35.6813,35.6476,35.6645,194823.0
2019-11-15 13:00:00,42.33,42.34,42.32,42.33,147440.0,35.6645,35.6729,35.6561,35.6645,147440.0
2019-11-15 13:30:00,42.32,42.33,42.31,42.31,292395.0,35.6561,35.6645,35.6476,35.6476,292395.0
2019-11-15 14:00:00,42.31,42.32,42.28,42.29,333695.0,35.6476,35.6561,35.6223,35.6308,333695.0
2019-11-15 14:30:00,42.29,42.29,42.27,42.28,754533.0,35.6308,35.6308,35.6139,35.6223,754533.0
2019-11-15 15:00:00,42.27,42.28,42.26,42.26,427199.0,35.6139,35.6223,35.6055,35.6055,427199.0
2019-11-15 15:30:00,42.26,42.27,42.23,42.26,910170.0,35.6055,35.6139,35.5802,35.6055,910170.0
2019-11-18 09:30:00,42.32,42.35,42.21,42.27,1868069.0,35.6561,35.6813,35.5634,35.6139,1868069.0
2019-11-18 10:00:00,42.27,42.32,42.24,42.25,674076.0,35.6139,35.6561,35.5886,35.5971,674076.0
2019-11-18 10:30:00,42.25,42.33,42.24,42.33,433193.0,35.5971,35.6645,35.5886,35.6645,433193.0
2019-11-18 11:00:00,42.33,42.4,42.33,42.38,485195.0,35.6645,35.7235,35.6645,35.7066,485195.0
2019-11-18 11:30:00,42.38,42.41,42.35,42.38,278233.0,35.7066,35.7319,35.6813,35.7066,278233.0
2019-11-18 12:00:00,42.38,42.38,42.33,42.34,178579.0,35.7066,35.7066,35.6645,35.6729,178579.0
2019-11-18 12:30:00,42.34,42.35,42.32,42.33,255665.0,35.6729,35.6813,35.6561,35.6645,255665.0
2019-11-18 13:00:00,42.33,42.34,42.32,42.33,144370.0,35.6645,35.6729,35.6561,35.6645,144370.0
2019-11-18 13:30:00,42.33,42.34,42.3,42.33,1168853.0,35.6645,35.6729,35.6392,35.6645,1168853.0
2019-11-18 14:00:00,42.32,42.33,42.29,42.32,623417.0,35.6561,35.6645,35.6308,35.6561,623417.0
2019-11-18 14:30:00,42.31,42.33,42.29,42.29,376927.0,35.6476,35.6645,35.6308,35.6308,376927.0
2019-11-18 15:00:00,42.3,42.31,42.27,42.27,436650.0,35.6392,35.6476,35.6139,35.6139,436650.0
2019-11-18 15:30:00,42.27,42.28,42.24,42.27,1340876.0,35.6139,35.6223,35.5886,35.6139,1340876.0
2019-11-19 09:30:00,42.61,42.62,42.49,42.51,1036872.0,35.9004,35.9088,35.7993,35.8161,1036872.0
2019-11-19 10:00:00,42.51,42.52,42.41,42.44,413689.0,35.8161,35.8246,35.7319,35.7572,413689.0
2019-11-19 10:30:00,42.44,42.45,42.36,42.37,288774.0,35.7572,35.7656,35.6898,35.6982,288774.0
2019-11-19 11:00:00,42.37,42.43,42.37,42.41,1039623.0,35.6982,35.7487,35.6982,35.7319,1039623.0
2019-11-19 11:30:00,42.41,42.51,42.39,42.44,2641294.0,35.7319,35.8161,35.715,35.7572,2641294.0
2019-11-19 12:00:00,42.45,42.45,42.38,42.43,488998.0,35.7656,35.7656,35.7066,35.7487,488998.0
2019-11-19 12:30:00,42.43,42.44,42.39,42.41,484678.0,35.7487,35.7572,35.715,35.7319,484678.0
2019-11-19 13:00:00,42.41,42.44,42.4,42.43,1020193.0,35.7319,35.7572,35.7235,35.7487,1020193.0
2019-11-19 13:30:00,42.42,42.44,42.4,42.4,258636.0,35.7403,35.7572,35.7235,35.7235,258636.0
2019-11-19 14:00:00,42.4,42.45,42.4,42.45,296754.0,35.7235,35.7656,35.7235,35.7656,296754.0
2019-11-19 14:30:00,42.45,42.45,42.4,42.42,228806.0,35.7656,35.7656,35.7235,35.7403,228806.0
2019-11-19 15:00:00,42.41,42.43,42.4,42.41,261416.0,35.7319,35.7487,35.7235,35.7319,261416.0
2019-11-19 15:30:00,42.41,42.42,42.38,42.41,942028.0,35.7319,35.7403,35.7066,35.7319,942028.0
2019-11-20 09:30:00,42.33,42.42,42.3,42.41,1152275.0,35.6645,35.7403,35.6392,35.7319,1152275.0
2019-11-20 10:00:00,42.42,42.44,42.39,42.41,828623.0,35.7403,35.7572,35.715,35.7319,828623.0
2019-11-20 10:30:00,42.42,42.46,42.42,42.43,469742.0,35.7403,35.774,35.7403,35.7487,469742.0
2019-11-20 11:00:00,42.43,42.45,42.42,42.42,291000.0,35.7487,35.7656,35.7403,35.7403,291000.0
2019-11-20 11:30:00,42.42,42.43,42.38,42.39,888491.0,35.7403,35.7487,35.7066,35.715,888491.0
2019-11-20 12:00:00,42.39,42.41,42.38,42.4,336373.0,35.715,35.7319,35.7066,35.7235,336373.0
2019-11-20 12:30:00,42.4,42.4,42.16,42.24,1552671.0,35.7235,35.7235,35.5212,35.5886,1552671.0
2019-11-20 13:00:00,42.24,42.27,42.13,42.18,1253297.0,35.5886,35.6139,35.496,35.5381,1253297.0
2019-11-20 13:30:00,42.18,42.24,42.13,42.2,888405.0,35.5381,35.5886,35.496,35.5549,888405.0
2019-11-20 14:00:00,42.2,42.23,42.17,42.21,466870.0,35.5549,35.5802,35.5297,35.5634,466870.0
2019-11-20 14:30:00,42.22,42.25,42.21,42.22,1204662.0,35.5718,35.5971,35.5634,35.5718,1204662.0
2019-11-20 15:00:00,42.23,42.24,42.2,42.22,982383.0,35.5802,35.5886,35.5549,35.5718,982383.0
2019-11-20 15:30:00,42.23,42.26,42.2,42.24,1412039.0,35.5802,35.6055,35.5549,35.5886,1412039.0
2019-11-21 09:30:00,42.17,42.21,42.13,42.2,1211640.0,35.5297,35.5634,35.496,35.5549,1211640.0
2019-11-21 10:00:00,42.19,42.24,42.1,42.11,1112265.0,35.5465,35.5886,35.4707,35.4791,1112265.0
2019-11-21 10:30:00,42.1,42.2,42.09,42.19,4585218.0,35.4707,35.5549,35.4623,35.5465,4585218.0
2019-11-21 11:00:00,42.19,42.26,42.17,42.18,730461.0,35.5465,35.6055,35.5297,35.5381,730461.0
2019-11-21 11:30:00,42.17,42.2,42.14,42.15,501449.0,35.5297,35.5549,35.5044,35.5128,501449.0
2019-11-21 12:00:00,42.15,42.18,42.13,42.18,472131.0,35.5128,35.5381,35.496,35.5381,472131.0
2019-11-21 12:30:00,42.17,42.2,42.17,42.19,302773.0,35.5297,35.5549,35.5297,35.5465,302773.0
2019-11-21 13:00:00,42.19,42.2,42.18,42.2,324430.0,35.5465,35.5549,35.5381,35.5549,324430.0
2019-11-21 13:30:00,42.19,42.21,42.18,42.2,337833.0,35.5465,35.5634,35.5381,35.5549,337833.0
2019-11-21 14:00:00,42.2,42.26,42.17,42.26,706677.0,35.5549,35.6055,35.5297,35.6055,706677.0
2019-11-21 14:30:00,42.25,42.29,42.25,42.27,511518.0,35.5971,35.6308,35.5971,35.6139,511518.0
2019-11-21 15:00:00,42.28,42.28,42.25,42.26,787167.0,35.6223,35.6223,35.5971,35.6055,787167.0
2019-11-21 15:30:00,42.27,42.3,42.24,42.29,1802537.0,35.6139,35.6392,35.5886,35.6308,1802537.0
2019-11-22 09:30:00,42.33,42.34,42.27,42.28,1152628.0,35.6645,35.6729,35.6139,35.6223,1152628.0
2019-11-22 10:00:00,42.28,42.29,42.22,42.23,658719.0,35.6223,35.6308,35.5718,35.5802,658719.0
2019-11-22 10:30:00,42.22,42.23,42.16,42.18,756781.0,35.5718,35.5802,35.5212,35.5381,756781.0
2019-11-22 11:00:00,42.18,42.19,42.13,42.18,566308.0,35.5381,35.5465,35.496,35.5381,566308.0
2019-11-22 11:30:00,42.17,42.21,42.17,42.18,342449.0,35.5297,35.5634,35.5297,35.5381,342449.0
2019-11-22 12:00:00,42.18,42.21,42.17,42.21,261453.0,35.5381,35.5634,35.5297,35.5634,261453.0
2019-11-22 12:30:00,42.21,42.21,42.19,42.2,363150.0,35.5634,35.5634,35.5465,35.5549,363150.0
2019-11-22 13:00:00,42.2,42.21,42.19,42.19,272530.0,35.5549,35.5634,35.5465,35.5465,272530.0
2019-11-22 13:30:00,42.19,42.2,42.17,42.18,179319.0,35.5465,35.5549,35.5297,35.5381,179319.0
2019-11-22 14:00:00,42.18,42.19,42.17,42.18,248235.0,35.5381,35.5465,35.5297,35.5381,248235.0
2019-11-22 14:30:00,42.19,42.22,42.18,42.22,253796.0,35.5465,35.5718,35.5381,35.5718,253796.0
2019-11-22 15:00:00,42.22,42.24,42.21,42.23,272822.0,35.5718,35.5886,35.5634,35.5802,272822.0
2019-11-22 15:30:00,42.23,42.25,42.21,42.24,774836.0,35.5802,35.5971,35.5634,35.5886,774836.0
2019-11-25 09:30:00,42.46,42.57,42.41,42.56,993075.0,35.774,35.8667,35.7319,35.8583,993075.0
2019-11-25 10:00:00,42.56,42.61,42.55,42.59,1079151.0,35.8583,35.9004,35.8498,35.8835,1079151.0
2019-11-25 10:30:00,42.59,42.63,42.57,42.58,777129.0,35.8835,35.9172,35.8667,35.8751,777129.0
2019-11-25 11:00:00,42.58,42.6,42.55,42.55,398973.0,35.8751,35.892,35.8498,35.8498,398973.0
2019-11-25 11:30:00,42.56,42.56,42.52,42.55,603324.0,35.8583,35.8583,35.8246,35.8498,603324.0
2019-11-25 12:00:00,42.55,42.58,42.54,42.58,448755.0,35.8498,35.8751,35.8414,35.8751,448755.0
2019-11-25 12:30:00,42.57,42.59,42.57,42.59,219257.0,35.8667,35.8835,35.8667,35.8835,219257.0
2019-11-25 13:00:00,42.59,42.62,42.58,42.61,345421.0,35.8835,35.9088,35.8751,35.9004,345421.0
2019-11-25 13:30:00,42.6,42.63,42.59,42.63,293736.0,35.892,35.9172,35.8835,35.9172,293736.0
2019-11-25 14:00:00,42.64,42.64,42.62,42.63,412863.0,35.9257,35.9257,35.9088,35.9172,412863.0
2019-11-25 14:30:00,42.63,42.64,42.61,42.64,409991.0,35.9172,35.9257,35.9004,35.9257,409991.0
2019-11-25 15:00:00,42.64,42.65,42.61,42.63,786132.0,35.9257,35.9341,35.9004,35.9172,786132.0
2019-11-25 15:30:00,42.63,42.63,42.59,42.61,1172220.0,35.9172,35.9172,35.8835,35.9004,1172220.0
2019-11-26 09:30:00,42.37,42.37,42.24,42.26,2228271.0,35.6982,35.6982,35.5886,35.6055,2228271.0
2019-11-26 10:00:00,42.27,42.27,42.21,42.22,1894733.0,35.6139,35.6139,35.5634,35.5718,1894733.0
2019-11-26 10:30:00,42.22,42.22,42.18,42.21,1022271.0,35.5718,35.5718,35.5381,35.5634,1022271.0
2019-11-26 11:00:00,42.21,42.25,42.2,42.23,907340.0,35.5634,35.5971,35.5549,35.5802,907340.0
2019-11-26 11:30:00,42.23,42.28,42.21,42.27,708910.0,35.5802,35.6223,35.5634,35.6139,708910.0
2019-11-26 12:00:00,42.28,42.28,42.24,42.26,408407.0,35.6223,35.6223,35.5886,35.6055,408407.0
2019-11-26 12:30:00,42.26,42.28,42.24,42.25,795555.0,35.6055,35.6223,35.5886,35.5971,795555.0
2019-11-26 13:00:00,42.25,42.26,42.21,42.23,316180.0,35.5971,35.6055,35.5634,35.5802,316180.0
2019-11-26 13:30:00,42.22,42.24,42.2,42.23,362417.0,35.5718,35.5886,35.5549,35.5802,362417.0
2019-11-26 14:00:00,42.23,42.29,42.22,42.26,1021259.0,35.5802,35.6308,35.5718,35.6055,1021259.0
2019-11-26 14:30:00,42.26,42.3,42.25,42.3,563367.0,35.6055,35.6392,35.5971,35.6392,563367.0
2019-11-26 15:00:00,42.3,42.3,42.28,42.3,501849.0,35.6392,35.6392,35.6223,35.6392,501849.0
2019-11-26 15:30:00,42.3,42.47,42.29,42.43,1967955.0,35.6392,35.7824,35.6308,35.7487,1967955.0
2019-11-27 09:30:00,42.4,42.46,42.34,42.39,562366.0,35.7235,35.774,35.6729,35.715,562366.0
2019-11-27 10:00:00,42.39,42.4,42.34,42.38,457127.0,35.715,35.7235,35.6729,35.7066,457127.0
2019-11-27 10:30:00,42.39,42.42,42.35,42.36,420199.0,35.715,35.7403,35.6813,35.6898,420199.0
2019-11-27 11:00:00,42.36,42.4,42.36,42.39,276225.0,35.6898,35.7235,35.6898,35.715,276225.0
2019-11-27 11:30:00,42.39,42.46,42.38,42.45,861240.0,35.715,35.774,35.7066,35.7656,861240.0
2019-11-27 12:00:00,42.45,42.46,42.43,42.43,529687.0,35.7656,35.774,35.7487,35.7487,529687.0
2019-11-27 12:30:00,42.43,42.45,42.43,42.44,241390.0,35.7487,35.7656,35.7487,35.7572,241390.0
2019-11-27 13:00:00,42.44,42.49,42.43,42.48,346096.0,35.7572,35.7993,35.7487,35.7909,346096.0
2019-11-27 13:30:00,42.48,42.54,42.48,42.52,298273.0,35.7909,35.8414,35.7909,35.8246,298273.0
2019-11-27 14:00:00,42.51,42.56,42.51,42.55,280038.0,35.8161,35.8583,35.8161,35.8498,280038.0
2019-11-27 14:30:00,42.55,42.55,42.52,42.53,274266.0,35.8498,35.8498,35.8246,35.833,274266.0
2019-11-27 15:00:00,42.53,42.54,42.51,42.54,572660.0,35.833,35.8414,35.8161,35.8414,572660.0
2019-11-27 15:30:00,42.54,42.55,42.5,42.55,2035313.0,35.8414,35.8498,35.8077,35.8498,2035313.0
2019-11-29 09:30:00,42.1,42.15,42.03,42.14,1282904.0,35.4707,35.5128,35.4117,35.5044,1282904.0
2019-11-29 10:00:00,42.15,42.18,42.11,42.11,1582463.0,35.5128,35.5381,35.4791,35.4791,1582463.0
2019-11-29 10:30:00,42.12,42.13,42.08,42.11,1416624.0,35.4875,35.496,35.4538,35.4791,1416624.0
2019-11-29 11:00:00,42.12,42.12,42.06,42.09,940398.0,35.4875,35.4875,35.437,35.4623,940398.0
2019-11-29 11:30:00,42.08,42.09,42.05,42.09,1364517.0,35.4538,35.4623,35.4286,35.4623,1364517.0
2019-11-29 12:00:00,42.09,42.09,42.03,42.04,1717268.0,35.4623,35.4623,35.4117,35.4201,1717268.0
2019-11-29 12:30:00,42.03,42.08,42.03,42.05,2996730.0,35.4117,35.4538,35.4117,35.4286,2996730.0
2019-12-02 09:30:00,42.16,42.17,42.01,42.04,1013734.0,35.5212,35.5297,35.3949,35.4201,1013734.0
2019-12-02 10:00:00,42.03,42.07,41.97,42.05,1752742.0,35.4117,35.4454,35.3612,35.4286,1752742.0
2019-12-02 10:30:00,42.04,42.06,41.94,42.01,2045461.0,35.4201,35.437,35.3359,35.3949,2045461.0
2019-12-02 11:00:00,42.01,42.06,41.97,42.05,973597.0,35.3949,35.437,35.3612,35.4286,973597.0
2019-12-02 11:30:00,42.05,42.06,41.98,42.01,1208072.0,35.4286,35.437,35.3696,35.3949,1208072.0
2019-12-02 12:00:00,42.02,42.09,41.92,42.04,4395658.0,35.4033,35.4623,35.319,35.4201,4395658.0
2019-12-02 12:30:00,42.04,42.04,41.99,42.0,760770.0,35.4201,35.4201,35.378,35.3864,760770.0
2019-12-02 13:00:00,42.0,42.06,42.0,42.05,355904.0,35.3864,35.437,35.3864,35.4286,355904.0
2019-12-02 13:30:00,42.05,42.05,42.02,42.05,414530.0,35.4286,35.4286,35.4033,35.4286,414530.0
2019-12-02 14:00:00,42.05,42.05,42.02,42.02,887804.0,35.4286,35.4286,35.4033,35.4033,887804.0
2019-12-02 14:30:00,42.02,42.04,42.02,42.04,661554.0,35.4033,35.4201,35.4033,35.4201,661554.0
2019-12-02 15:00:00,42.03,42.04,42.01,42.02,747724.0,35.4117,35.4201,35.3949,35.4033,747724.0
2019-12-02 15:30:00,42.01,42.07,42.01,42.06,2719446.0,35.3949,35.4454,35.3949,35.437,2719446.0
2019-12-03 09:30:00,41.73,41.78,41.55,41.69,1533069.0,35.159,35.2011,35.0073,35.1253,1533069.0
2019-12-03 10:00:00,41.69,41.8,41.64,41.73,953452.0,35.1253,35.2179,35.0831,35.159,953452.0
2019-12-03 10:30:00,41.73,41.78,41.67,41.7,1070670.0,35.159,35.2011,35.1084,35.1337,1070670.0
2019-12-03 11:00:00,41.7,41.76,41.67,41.72,766503.0,35.1337,35.1842,35.1084,35.1505,766503.0
2019-12-03 11:30:00,41.72,41.76,41.69,41.73,769871.0,35.1505,35.1842,35.1253,35.159,769871.0
2019-12-03 12:00:00,41.72,41.77,41.71,41.77,568709.0,35.1505,35.1927,35.1421,35.1927,568709.0
2019-12-03 12:30:00,41.77,41.8,41.76,41.78,455295.0,35.1927,35.2179,35.1842,35.2011,455295.0
2019-12-03 13:00:00,41.79,41.81,41.77,41.8,511007.0,35.2095,35.2264,35.1927,35.2179,511007.0
2019-12-03 13:30:00,41.8,41.84,41.79,41.8,509550.0,35.2179,35.2516,35.2095,35.2179,509550.0
2019-12-03 14:00:00,41.79,41.81,41.77,41.79,489851.0,35.2095,35.2264,35.1927,35.2095,489851.0
2019-12-03 14:30:00,41.79,41.81,41.78,41.8,302211.0,35.2095,35.2264,35.2011,35.2179,302211.0
2019-12-03 15:00:00,41.8,41.86,41.77,41.85,400776.0,35.2179,35.2685,35.1927,35.2601,400776.0
2019-12-03 15:30:00,41.86,41.9,41.84,41.88,949571.0,35.2685,35.3022,35.2516,35.2853,949571.0
2019-12-04 09:30:00,42.24,42.27,42.18,42.25,918428.0,35.5886,35.6139,35.5381,35.5971,918428.0
2019-12-04 10:00:00,42.24,42.28,42.2,42.22,3035333.0,35.5886,35.6223,35.5549,35.5718,3035333.0
2019-12-04 10:30:00,42.22,42.25,42.19,42.24,872829.0,35.5718,35.5971,35.5465,35.5886,872829.0
2019-12-04 11:00:00,42.25,42.29,42.22,42.26,3516200.0,35.5971,35.6308,35.5718,35.6055,3516200.0
2019-12-04 11:30:00,42.26,42.28,42.25,42.26,609785.0,35.6055,35.6223,35.5971,35.6055,609785.0
2019-12-04 12:00:00,42.26,42.29,42.25,42.28,2186704.0,35.6055,35.6308,35.5971,35.6223,2186704.0
2019-12-04 12:30:00,42.28,42.32,42.28,42.32,798784.0,35.6223,35.6561,35.6223,35.6561,798784.0
2019-12-04 13:00:00,42.32,42.33,42.28,42.29,417427.0,35.6561,35.6645,35.6223,35.6308,417427.0
2019-12-04 13:30:00,42.28,42.3,42.25,42.29,1675370.0,35.6223,35.6392,35.5971,35.6308,1675370.0
2019-12-04 14:00:00,42.29,42.3,42.28,42.3,331993.0,35.6308,35.6392,35.6223,35.6392,331993.0
2019-12-04 14:30:00,42.3,42.31,42.29,42.31,512302.0,35.6392,35.6476,35.6308,35.6476,512302.0
2019-12-04 15:00:00,42.3,42.31,42.27,42.27,747582.0,35.6392,35.6476,35.6139,35.6139,747582.0
2019-12-04 15:30:00,42.27,42.28,42.25,42.27,2208062.0,35.6139,35.6223,35.5971,35.6139,2208062.0
2019-12-05 09:30:00,42.35,42.43,42.33,42.39,1089969.0,35.6813,35.7487,35.6645,35.715,1089969.0
2019-12-05 10:00:00,42.39,42.41,42.33,42.38,715684.0,35.715,35.7319,35.6645,35.7066,715684.0
2019-12-05 10:30:00,42.39,42.41,42.37,42.4,1054952.0,35.715,35.7319,35.6982,35.7235,1054952.0
2019-12-05 11:00:00,42.4,42.47,42.39,42.45,758460.0,35.7235,35.7824,35.715,35.7656,758460.0
2019-12-05 11:30:00,42.45,42.51,42.41,42.47,776544.0,35.7656,35.8161,35.7319,35.7824,776544.0
2019-12-05 12:00:00,42.47,42.51,42.47,42.51,325121.0,35.7824,35.8161,35.7824,35.8161,325121.0
2019-12-05 12:30:00,42.51,42.51,42.46,42.48,319060.0,35.8161,35.8161,35.774,35.7909,319060.0
2019-12-05 13:00:00,42.48,42.51,42.47,42.5,240730.0,35.7909,35.8161,35.7824,35.8077,240730.0
2019-12-05 13:30:00,42.5,42.52,42.49,42.5,440338.0,35.8077,35.8246,35.7993,35.8077,440338.0
2019-12-05 14:00:00,42.5,42.52,42.5,42.52,247305.0,35.8077,35.8246,35.8077,35.8246,247305.0
2019-12-05 14:30:00,42.52,42.53,42.4,42.48,1486548.0,35.8246,35.833,35.7235,35.7909,1486548.0
2019-12-05 15:00:00,42.48,42.52,42.47,42.52,500780.0,35.7909,35.8246,35.7824,35.8246,500780.0
2019-12-05 15:30:00,42.52,42.53,42.47,42.48,844401.0,35.8246,35.833,35.7824,35.7909,844401.0
2019-12-06 09:30:00,42.65,42.7,42.59,42.66,671227.0,35.9341,35.9762,35.8835,35.9425,671227.0
2019-12-06 10:00:00,42.65,42.68,42.6,42.67,1118171.0,35.9341,35.9594,35.892,35.9509,1118171.0
2019-12-06 10:30:00,42.67,42.69,42.62,42.62,845955.0,35.9509,35.9678,35.9088,35.9088,845955.0
2019-12-06 11:00:00,42.62,42.63,42.57,42.59,659901.0,35.9088,35.9172,35.8667,35.8835,659901.0
2019-12-06 11:30:00,42.58,42.59,42.56,42.58,401813.0,35.8751,35.8835,35.8583,35.8751,401813.0
2019-12-06 12:00:00,42.58,42.64,42.57,42.64,470958.0,35.8751,35.9257,35.8667,35.9257,470958.0
2019-12-06 12:30:00,42.63,42.67,42.61,42.66,446248.0,35.9172,35.9509,35.9004,35.9425,446248.0
2019-12-06 13:00:00,42.66,42.69,42.65,42.68,304945.0,35.9425,35.9678,35.9341,35.9594,304945.0
2019-12-06 13:30:00,42.68,42.68,42.66,42.68,264210.0,35.9594,35.9594,35.9425,35.9594,264210.0
2019-12-06 14:00:00,42.68,42.69,42.66,42.69,285515.0,35.9594,35.9678,35.9425,35.9678,285515.0
2019-12-06 14:30:00,42.69,42.7,42.67,42.68,1915279.0,35.9678,35.9762,35.9509,35.9594,1915279.0
2019-12-06 15:00:00,42.68,42.69,42.65,42.69,949850.0,35.9594,35.9678,35.9341,35.9678,949850.0
2019-12-06 15:30:00,42.69,42.71,42.66,42.66,1290373.0,35.9678,35.9846,35.9425,35.9425,1290373.0
2019-12-09 09:30:00,42.64,42.75,42.62,42.74,868135.0,35.9257,36.0183,35.9088,36.0099,868135.0
2019-12-09 10:00:00,42.74,42.77,42.72,42.73,534477.0,36.0099,36.0352,35.9931,36.0015,534477.0
2019-12-09 10:30:00,42.72,42.73,42.66,42.67,304584.0,35.9931,36.0015,35.9425,35.9509,304584.0
2019-12-09 11:00:00,42.67,42.67,42.62,42.64,218514.0,35.9509,35.9509,35.9088,35.9257,218514.0
2019-12-09 11:30:00,42.63,42.64,42.61,42.61,282654.0,35.9172,35.9257,35.9004,35.9004,282654.0
2019-12-09 12:00:00,42.61,42.65,42.61,42.64,513863.0,35.9004,35.9341,35.9004,35.9257,513863.0
2019-12-09 12:30:00,42.64,42.64,42.59,42.6,239747.0,35.9257,35.9257,35.8835,35.892,239747.0
2019-12-09 13:00:00,42.61,42.61,42.57,42.58,318909.0,35.9004,35.9004,35.8667,35.8751,318909.0
2019-12-09 13:30:00,42.58,42.6,42.57,42.59,167630.0,35.8751,35.892,35.8667,35.8835,167630.0
2019-12-09 14:00:00,42.58,42.59,42.54,42.54,270449.0,35.8751,35.8835,35.8414,35.8414,270449.0
2019-12-09 14:30:00,42.55,42.58,42.54,42.57,237054.0,35.8498,35.8751,35.8414,35.8667,237054.0
2019-12-09 15:00:00,42.57,42.57,42.54,42.54,278459.0,35.8667,35.8667,35.8414,35.8414,278459.0
2019-12-09 15:30:00,42.54,42.55,42.49,42.5,777729.0,35.8414,35.8498,35.7993,35.8077,777729.0
2019-12-10 09:30:00,42.56,42.58,42.49,42.55,1063564.0,35.8583,35.8751,35.7993,35.8498,1063564.0
2019-12-10 10:00:00,42.55,42.65,42.55,42.65,1010041.0,35.8498,35.9341,35.8498,35.9341,1010041.0
2019-12-10 10:30:00,42.65,42.65,42.58,42.61,471384.0,35.9341,35.9341,35.8751,35.9004,471384.0
2019-12-10 11:00:00,42.61,42.63,42.51,42.59,717996.0,35.9004,35.9172,35.8161,35.8835,717996.0
2019-12-10 11:30:00,42.59,42.61,42.59,42.59,353389.0,35.8835,35.9004,35.8835,35.8835,353389.0
2019-12-10 12:00:00,42.6,42.62,42.59,42.6,645160.0,35.892,35.9088,35.8835,35.892,645160.0
2019-12-10 12:30:00,42.6,42.62,42.58,42.61,282385.0,35.892,35.9088,35.8751,35.9004,282385.0
2019-12-10 13:00:00,42.62,42.64,42.61,42.64,277976.0,35.9088,35.9257,35.9004,35.9257,277976.0
2019-12-10 13:30:00,42.64,42.65,42.62,42.64,244502.0,35.9257,35.9341,35.9088,35.9257,244502.0
2019-12-10 14:00:00,42.64,42.68,42.63,42.65,1524053.0,35.9257,35.9594,35.9172,35.9341,1524053.0
2019-12-10 14:30:00,42.66,42.68,42.65,42.67,391218.0,35.9425,35.9594,35.9341,35.9509,391218.0
2019-12-10 15:00:00,42.66,42.67,42.61,42.61,475773.0,35.9425,35.9509,35.9004,35.9004,475773.0
2019-12-10 15:30:00,42.61,42.62,42.58,42.6,1357657.0,35.9004,35.9088,35.8751,35.892,1357657.0
2019-12-11 09:30:00,42.83,42.92,42.83,42.91,774572.0,36.0857,36.1616,36.0857,36.1531,774572.0
2019-12-11 10:00:00,42.91,42.92,42.89,42.9,383026.0,36.1531,36.1616,36.1363,36.1447,383026.0
2019-12-11 10:30:00,42.9,42.94,42.89,42.93,735606.0,36.1447,36.1784,36.1363,36.17,735606.0
2019-12-11 11:00:00,42.94,42.96,42.91,42.95,515797.0,36.1784,36.1953,36.1531,36.1868,515797.0
2019-12-11 11:30:00,42.95,42.96,42.89,42.9,624103.0,36.1868,36.1953,36.1363,36.1447,624103.0
2019-12-11 12:00:00,42.89,42.94,42.88,42.93,411978.0,36.1363,36.1784,36.1279,36.17,411978.0
2019-12-11 12:30:00,42.93,42.97,42.93,42.96,254941.0,36.17,36.2037,36.17,36.1953,254941.0
2019-12-11 13:00:00,42.96,43.0,42.95,43.0,551420.0,36.1953,36.229,36.1868,36.229,551420.0
2019-12-11 13:30:00,43.0,43.02,42.98,43.01,579727.0,36.229,36.2458,36.2121,36.2374,579727.0
2019-12-11 14:00:00,43.02,43.11,42.98,43.1,709730.0,36.2458,36.3217,36.2121,36.3132,709730.0
2019-12-11 14:30:00,43.09,43.2,43.07,43.2,451660.0,36.3048,36.3975,36.288,36.3975,451660.0
2019-12-11 15:00:00,43.2,43.22,43.17,43.19,575498.0,36.3975,36.4143,36.3722,36.3891,575498.0
2019-12-11 15:30:00,43.2,43.2,43.12,43.15,1020124.0,36.3975,36.3975,36.3301,36.3554,1020124.0
2019-12-12 09:30:00,43.21,43.5,43.19,43.5,3563262.0,36.4059,36.6502,36.3891,36.6502,3563262.0
2019-12-12 10:00:00,43.5,43.78,43.5,43.74,1661102.0,36.6502,36.8862,36.6502,36.8524,1661102.0
2019-12-12 10:30:00,43.75,43.75,43.59,43.65,927407.0,36.8609,36.8609,36.7261,36.7766,927407.0
2019-12-12 11:00:00,43.65,43.66,43.55,43.57,828591.0,36.7766,36.785,36.6924,36.7092,828591.0
2019-12-12 11:30:00,43.57,43.61,43.44,43.52,902195.0,36.7092,36.7429,36.5997,36.6671,902195.0
2019-12-12 12:00:00,43.52,43.56,43.45,43.48,627548.0,36.6671,36.7008,36.6081,36.6334,627548.0
2019-12-12 12:30:00,43.48,43.63,43.48,43.56,669324.0,36.6334,36.7598,36.6334,36.7008,669324.0
2019-12-12 13:00:00,43.56,43.61,43.56,43.58,555550.0,36.7008,36.7429,36.7008,36.7176,555550.0
2019-12-12 13:30:00,43.59,43.6,43.55,43.59,301866.0,36.7261,36.7345,36.6924,36.7261,301866.0
2019-12-12 14:00:00,43.59,43.6,43.54,43.59,581886.0,36.7261,36.7345,36.6839,36.7261,581886.0
2019-12-12 14:30:00,43.6,43.82,43.58,43.69,1605020.0,36.7345,36.9199,36.7176,36.8103,1605020.0
2019-12-12 15:00:00,43.69,43.78,43.67,43.77,1042871.0,36.8103,36.8862,36.7935,36.8777,1042871.0
2019-12-12 15:30:00,43.77,43.81,43.74,43.74,2132888.0,36.8777,36.9114,36.8524,36.8524,2132888.0
2019-12-13 09:30:00,43.83,43.88,43.72,43.87,1420500.0,36.9283,36.9704,36.8356,36.962,1420500.0
2019-12-13 10:00:00,43.86,44.14,43.82,43.92,4089947.0,36.9536,37.1895,36.9199,37.0041,4089947.0
2019-12-13 10:30:00,43.92,43.93,43.71,43.71,2722429.0,37.0041,37.0125,36.8272,36.8272,2722429.0
2019-12-13 11:00:00,43.72,43.8,43.61,43.64,1438802.0,36.8356,36.903,36.7429,36.7682,1438802.0
2019-12-13 11:30:00,43.63,43.76,43.63,43.76,977118.0,36.7598,36.8693,36.7598,36.8693,977118.0
2019-12-13 12:00:00,43.76,43.8,43.75,43.75,546810.0,36.8693,36.903,36.8609,36.8609,546810.0
2019-12-13 12:30:00,43.75,43.8,43.74,43.79,431934.0,36.8609,36.903,36.8524,36.8946,431934.0
2019-12-13 13:00:00,43.79,43.82,43.75,43.75,490644.0,36.8946,36.9199,36.8609,36.8609,490644.0
2019-12-13 13:30:00,43.75,43.77,43.72,43.76,577957.0,36.8609,36.8777,36.8356,36.8693,577957.0
2019-12-13 14:00:00,43.76,43.78,43.74,43.77,325077.0,36.8693,36.8862,36.8524,36.8777,325077.0
2019-12-13 14:30:00,43.78,43.78,43.7,43.74,412758.0,36.8862,36.8862,36.8187,36.8524,412758.0
2019-12-13 15:00:00,43.74,43.76,43.71,43.72,404642.0,36.8524,36.8693,36.8272,36.8356,404642.0
2019-12-13 15:30:00,43.71,43.75,43.69,43.69,1432289.0,36.8272,36.8609,36.8103,36.8103,1432289.0
2019-12-16 09:30:00,44.1,44.15,44.05,44.11,1808070.0,37.1558,37.1979,37.1136,37.1642,1808070.0
2019-12-16 10:00:00,44.11,44.18,44.1,44.14,1002868.0,37.1642,37.2232,37.1558,37.1895,1002868.0
2019-12-16 10:30:00,44.15,44.18,44.13,44.13,508991.0,37.1979,37.2232,37.181,37.181,508991.0
2019-12-16 11:00:00,44.14,44.17,44.13,44.15,475999.0,37.1895,37.2147,37.181,37.1979,475999.0
2019-12-16 11:30:00,44.15,44.16,44.14,44.15,388521.0,37.1979,37.2063,37.1895,37.1979,388521.0
2019-12-16 12:00:00,44.15,44.18,44.14,44.18,269467.0,37.1979,37.2232,37.1895,37.2232,269467.0
2019-12-16 12:30:00,44.18,44.2,44.15,44.15,399572.0,37.2232,37.24,37.1979,37.1979,399572.0
2019-12-16 13:00:00,44.16,44.17,44.15,44.16,407869.0,37.2063,37.2147,37.1979,37.2063,407869.0
2019-12-16 13:30:00,44.17,44.19,44.14,44.19,454098.0,37.2147,37.2316,37.1895,37.2316,454098.0
2019-12-16 14:00:00,44.19,44.19,44.14,44.14,322915.0,37.2316,37.2316,37.1895,37.1895,322915.0
2019-12-16 14:30:00,44.15,44.15,44.12,44.13,287846.0,37.1979,37.1979,37.1726,37.181,287846.0
2019-12-16 15:00:00,44.13,44.13,44.1,44.1,391541.0,37.181,37.181,37.1558,37.1558,391541.0
2019-12-16 15:30:00,44.1,44.11,44.05,44.07,1241569.0,37.1558,37.1642,37.1136,37.1305,1241569.0
2019-12-17 09:30:00,44.37,44.37,44.28,44.3,770496.0,37.3832,37.3832,37.3074,37.3243,770496.0
2019-12-17 10:00:00,44.29,44.36,44.28,44.34,782000.0,37.3158,37.3748,37.3074,37.358,782000.0
2019-12-17 10:30:00,44.34,44.37,44.33,44.36,801802.0,37.358,37.3832,37.3495,37.3748,801802.0
2019-12-17 11:00:00,44.36,44.38,44.34,44.35,433872.0,37.3748,37.3917,37.358,37.3664,433872.0
2019-12-17 11:30:00,44.36,44.37,44.34,44.37,354987.0,37.3748,37.3832,37.358,37.3832,354987.0
2019-12-17 12:00:00,44.37,44.39,44.36,44.38,288335.0,37.3832,37.4001,37.3748,37.3917,288335.0
2019-12-17 12:30:00,44.38,44.39,44.36,44.39,398642.0,37.3917,37.4001,37.3748,37.4001,398642.0
2019-12-17 13:00:00,44.38,44.39,44.37,44.37,169481.0,37.3917,37.4001,37.3832,37.3832,169481.0
2019-12-17 13:30:00,44.37,44.38,44.33,44.36,614989.0,37.3832,37.3917,37.3495,37.3748,614989.0
2019-12-17 14:00:00,44.36,44.42,44.33,44.41,436608.0,37.3748,37.4254,37.3495,37.4169,436608.0
2019-12-17 14:30:00,44.42,44.44,44.41,44.43,271095.0,37.4254,37.4422,37.4169,37.4338,271095.0
2019-12-17 15:00:00,44.42,44.44,44.4,44.44,323971.0,37.4254,37.4422,37.4085,37.4422,323971.0
2019-12-17 15:30:00,44.44,44.44,44.38,44.39,1238894.0,37.4422,37.4422,37.3917,37.4001,1238894.0
2019-12-18 09:30:00,44.62,44.65,44.59,44.6,704642.0,37.5939,37.6192,37.5686,37.577,704642.0
2019-12-18 10:00:00,44.59,44.62,44.57,44.6,477308.0,37.5686,37.5939,37.5518,37.577,477308.0
2019-12-18 10:30:00,44.61,44.64,44.6,44.62,728045.0,37.5855,37.6107,37.577,37.5939,728045.0
2019-12-18 11:00:00,44.61,44.61,44.54,44.54,561202.0,37.5855,37.5855,37.5265,37.5265,561202.0
2019-12-18 11:30:00,44.55,44.56,44.51,44.52,1802533.0,37.5349,37.5433,37.5012,37.5096,1802533.0
2019-12-18 12:00:00,44.53,44.54,44.52,44.54,1005097.0,37.5181,37.5265,37.5096,37.5265,1005097.0
2019-12-18 12:30:00,44.54,44.55,44.52,44.55,1192569.0,37.5265,37.5349,37.5096,37.5349,1192569.0
2019-12-18 13:00:00,44.55,44.62,44.54,44.6,541291.0,37.5349,37.5939,37.5265,37.577,541291.0
2019-12-18 13:30:00,44.59,44.62,44.59,44.62,258359.0,37.5686,37.5939,37.5686,37.5939,258359.0
2019-12-18 14:00:00,44.62,44.64,44.61,44.62,277662.0,37.5939,37.6107,37.5855,37.5939,277662.0
2019-12-18 14:30:00,44.62,44.65,44.61,44.63,486526.0,37.5939,37.6192,37.5855,37.6023,486526.0
2019-12-18 15:00:00,44.63,44.65,44.61,44.63,520295.0,37.6023,37.6192,37.5855,37.6023,520295.0
2019-12-18 15:30:00,44.62,44.65,44.61,44.63,913467.0,37.5939,37.6192,37.5855,37.6023,913467.0
2019-12-19 09:30:00,44.54,44.57,44.51,44.53,2538193.0,37.5265,37.5518,37.5012,37.5181,2538193.0
2019-12-19 10:00:00,44.52,44.55,44.49,44.54,531504.0,37.5096,37.5349,37.4844,37.5265,531504.0
2019-12-19 10:30:00,44.54,44.57,44.52,44.56,532791.0,37.5265,37.5518,37.5096,37.5433,532791.0
2019-12-19 11:00:00,44.56,44.63,44.55,44.61,263984.0,37.5433,37.6023,37.5349,37.5855,263984.0
2019-12-19 11:30:00,44.62,44.66,44.61,44.63,455374.0,37.5939,37.6276,37.5855,37.6023,455374.0
2019-12-19 12:00:00,44.63,44.65,44.62,44.64,256837.0,37.6023,37.6192,37.5939,37.6107,256837.0
2019-12-19 12:30:00,44.64,44.64,44.61,44.62,404841.0,37.6107,37.6107,37.5855,37.5939,404841.0
2019-12-19 13:00:00,44.62,44.65,44.59,44.65,454991.0,37.5939,37.6192,37.5686,37.6192,454991.0
2019-12-19 13:30:00,44.64,44.66,44.64,44.64,618901.0,37.6107,37.6276,37.6107,37.6107,618901.0
2019-12-19 14:00:00,44.65,44.68,44.64,44.67,474834.0,37.6192,37.6444,37.6107,37.636,474834.0
2019-12-19 14:30:00,44.67,44.68,44.66,44.67,430298.0,37.636,37.6444,37.6276,37.636,430298.0
2019-12-19 15:00:00,44.66,44.67,44.64,44.64,308464.0,37.6276,37.636,37.6107,37.6107,308464.0
2019-12-19 15:30:00,44.64,44.68,44.63,44.67,664290.0,37.6107,37.6444,37.6023,37.636,664290.0
2019-12-20 09:30:00,44.68,44.7,44.64,44.66,2287224.0,37.6444,37.6613,37.6107,37.6276,2287224.0
2019-12-20 10:00:00,44.66,44.66,44.6,44.66,554602.0,37.6276,37.6276,37.577,37.6276,554602.0
2019-12-20 10:30:00,44.66,44.69,44.62,44.69,787855.0,37.6276,37.6529,37.5939,37.6529,787855.0
2019-12-20 11:00:00,44.69,44.7,44.65,44.66,548602.0,37.6529,37.6613,37.6192,37.6276,548602.0
2019-12-20 11:30:00,44.67,44.7,44.66,44.66,432120.0,37.636,37.6613,37.6276,37.6276,432120.0
2019-12-20 12:00:00,44.66,44.68,44.65,44.68,386431.0,37.6276,37.6444,37.6192,37.6444,386431.0
2019-12-20 12:30:00,44.68,44.69,44.67,44.69,523795.0,37.6444,37.6529,37.636,37.6529,523795.0
2019-12-20 13:00:00,44.68,44.69,44.66,44.66,312665.0,37.6444,37.6529,37.6276,37.6276,312665.0
2019-12-20 13:30:00,44.66,44.69,44.66,44.68,408869.0,37.6276,37.6529,37.6276,37.6444,408869.0
2019-12-20 14:00:00,44.68,44.68,44.65,44.68,324156.0,37.6444,37.6444,37.6192,37.6444,324156.0
2019-12-20 14:30:00,44.68,44.72,44.67,44.72,682433.0,37.6444,37.6781,37.636,37.6781,682433.0
2019-12-20 15:00:00,44.72,44.74,44.71,44.74,1126908.0,37.6781,37.695,37.6697,37.695,1126908.0
2019-12-20 15:30:00,44.74,44.76,44.69,44.72,2850447.0,37.695,37.7118,37.6529,37.6781,2850447.0
2019-12-23 09:30:00,44.16,44.17,44.12,44.13,599312.0,37.6767,37.6852,37.6425,37.6511,599312.0
2019-12-23 10:00:00,44.14,44.15,44.11,44.14,720503.0,37.6596,37.6681,37.634,37.6596,720503.0
2019-12-23 10:30:00,44.14,44.16,44.13,44.15,420147.0,37.6596,37.6767,37.6511,37.6681,420147.0
2019-12-23 11:00:00,44.16,44.17,44.13,44.16,379461.0,37.6767,37.6852,37.6511,37.6767,379461.0
2019-12-23 11:30:00,44.16,44.17,44.15,44.16,325852.0,37.6767,37.6852,37.6681,37.6767,325852.0
2019-12-23 12:00:00,44.16,44.17,44.14,44.15,413248.0,37.6767,37.6852,37.6596,37.6681,413248.0
2019-12-23 12:30:00,44.16,44.16,44.14,44.16,209720.0,37.6767,37.6767,37.6596,37.6767,209720.0
2019-12-23 13:00:00,44.16,44.17,44.13,44.15,371878.0,37.6767,37.6852,37.6511,37.6681,371878.0
2019-12-23 13:30:00,44.15,44.16,44.14,44.16,298587.0,37.6681,37.6767,37.6596,37.6767,298587.0
2019-12-23 14:00:00,44.16,44.18,44.15,44.17,340826.0,37.6767,37.6937,37.6681,37.6852,340826.0
2019-12-23 14:30:00,44.16,44.19,44.16,44.19,500268.0,37.6767,37.7022,37.6767,37.7022,500268.0
2019-12-23 15:00:00,44.19,44.21,44.18,44.21,422764.0,37.7022,37.7193,37.6937,37.7193,422764.0
2019-12-23 15:30:00,44.21,44.22,44.19,44.22,1103027.0,37.7193,37.7278,37.7022,37.7278,1103027.0
2019-12-24 09:30:00,44.22,44.25,44.15,44.17,732561.0,37.7278,37.7534,37.6681,37.6852,732561.0
2019-12-24 10:00:00,44.17,44.21,44.16,44.2,406321.0,37.6852,37.7193,37.6767,37.7108,406321.0
2019-12-24 10:30:00,44.2,44.21,44.19,44.19,284808.0,37.7108,37.7193,37.7022,37.7022,284808.0
2019-12-24 11:00:00,44.2,44.2,44.18,44.19,412687.0,37.7108,37.7108,37.6937,37.7022,412687.0
2019-12-24 11:30:00,44.19,44.19,44.17,44.18,335074.0,37.7022,37.7022,37.6852,37.6937,335074.0
2019-12-24 12:00:00,44.17,44.18,44.14,44.15,361530.0,37.6852,37.6937,37.6596,37.6681,361530.0
2019-12-24 12:30:00,44.15,44.19,44.11,44.18,535113.0,37.6681,37.7022,37.634,37.6937,535113.0
2019-12-26 09:30:00,44.35,44.42,44.25,44.39,670386.0,37.8388,37.8985,37.7534,37.8729,670386.0
2019-12-26 10:00:00,44.39,44.43,44.38,44.43,382902.0,37.8729,37.907,37.8644,37.907,382902.0
2019-12-26 10:30:00,44.43,44.47,44.43,44.45,324847.0,37.907,37.9411,37.907,37.9241,324847.0
2019-12-26 11:00:00,44.46,44.47,44.44,44.46,325482.0,37.9326,37.9411,37.9155,37.9326,325482.0
2019-12-26 11:30:00,44.46,44.46,44.43,44.45,315161.0,37.9326,37.9326,37.907,37.9241,315161.0
2019-12-26 12:00:00,44.45,44.45,44.41,44.42,285836.0,37.9241,37.9241,37.8899,37.8985,285836.0
2019-12-26 12:30:00,44.41,44.44,44.41,44.44,235381.0,37.8899,37.9155,37.8899,37.9155,235381.0
2019-12-26 13:00:00,44.44,44.46,44.43,44.46,191967.0,37.9155,37.9326,37.907,37.9326,191967.0
2019-12-26 13:30:00,44.46,44.49,44.45,44.48,392551.0,37.9326,37.9582,37.9241,37.9497,392551.0
2019-12-26 14:00:00,44.48,44.5,44.47,44.5,314125.0,37.9497,37.9667,37.9411,37.9667,314125.0
2019-12-26 14:30:00,44.5,44.51,44.49,44.5,304796.0,37.9667,37.9753,37.9582,37.9667,304796.0
2019-12-26 15:00:00,44.49,44.5,44.48,44.49,214350.0,37.9582,37.9667,37.9497,37.9582,214350.0
2019-12-26 15:30:00,44.49,44.54,44.47,44.54,823419.0,37.9582,38.0009,37.9411,38.0009,823419.0
2019-12-27 09:30:00,44.74,44.75,44.59,44.59,1658291.0,38.1715,38.18,38.0435,38.0435,1658291.0
2019-12-27 10:00:00,44.59,44.66,44.59,44.66,597252.0,38.0435,38.1032,38.0435,38.1032,597252.0
2019-12-27 10:30:00,44.65,44.66,44.62,44.65,448911.0,38.0947,38.1032,38.0691,38.0947,448911.0
2019-12-27 11:00:00,44.66,44.69,44.65,44.69,325414.0,38.1032,38.1288,38.0947,38.1288,325414.0
2019-12-27 11:30:00,44.69,44.71,44.65,44.65,454834.0,38.1288,38.1459,38.0947,38.0947,454834.0
2019-12-27 12:00:00,44.65,44.66,44.6,44.61,554670.0,38.0947,38.1032,38.0521,38.0606,554670.0
2019-12-27 12:30:00,44.61,44.64,44.59,44.64,284730.0,38.0606,38.0862,38.0435,38.0862,284730.0
2019-12-27 13:00:00,44.63,44.64,44.59,44.6,397330.0,38.0776,38.0862,38.0435,38.0521,397330.0
2019-12-27 13:30:00,44.6,44.61,44.56,44.58,310833.0,38.0521,38.0606,38.0179,38.035,310833.0
2019-12-27 14:00:00,44.58,44.58,44.55,44.55,253229.0,38.035,38.035,38.0094,38.0094,253229.0
2019-12-27 14:30:00,44.56,44.57,44.54,44.55,241510.0,38.0179,38.0265,38.0009,38.0094,241510.0
2019-12-27 15:00:00,44.55,44.56,44.52,44.54,419574.0,38.0094,38.0179,37.9838,38.0009,419574.0
2019-12-27 15:30:00,44.55,44.61,44.53,44.61,1449504.0,38.0094,38.0606,37.9923,38.0606,1449504.0
2019-12-30 09:30:00,44.75,44.76,44.61,44.64,802742.0,38.18,38.1886,38.0606,38.0862,802742.0
2019-12-30 10:00:00,44.64,44.65,44.52,44.56,788591.0,38.0862,38.0947,37.9838,38.0179,788591.0
2019-12-30 10:30:00,44.56,44.58,44.54,44.57,1049622.0,38.0179,38.035,38.0009,38.0265,1049622.0
2019-12-30 11:00:00,44.57,44.61,44.55,44.61,559110.0,38.0265,38.0606,38.0094,38.0606,559110.0
2019-12-30 11:30:00,44.61,44.63,44.57,44.61,1009841.0,38.0606,38.0776,38.0265,38.0606,1009841.0
2019-12-30 12:00:00,44.61,44.62,44.57,44.58,411091.0,38.0606,38.0691,38.0265,38.035,411091.0
2019-12-30 12:30:00,44.58,44.59,44.54,44.55,308257.0,38.035,38.0435,38.0009,38.0094,308257.0
2019-12-30 13:00:00,44.54,44.56,44.49,44.5,416694.0,38.0009,38.0179,37.9582,37.9667,416694.0
2019-12-30 13:30:00,44.5,44.52,44.47,44.5,307985.0,37.9667,37.9838,37.9411,37.9667,307985.0
2019-12-30 14:00:00,44.51,44.51,44.45,44.45,713311.0,37.9753,37.9753,37.9241,37.9241,713311.0
2019-12-30 14:30:00,44.45,44.47,44.43,44.43,742520.0,37.9241,37.9411,37.907,37.907,742520.0
2019-12-30 15:00:00,44.44,44.5,44.42,44.43,716059.0,37.9155,37.9667,37.8985,37.907,716059.0
2019-12-30 15:30:00,44.42,44.44,44.32,44.37,1456387.0,37.8985,37.9155,37.8132,37.8558,1456387.0
2019-12-31 09:30:00,44.43,44.51,44.3,44.46,626645.0,37.907,37.9753,37.7961,37.9326,626645.0
2019-12-31 10:00:00,44.47,44.5,44.41,44.41,608699.0,37.9411,37.9667,37.8899,37.8899,608699.0
2019-12-31 10:30:00,44.41,44.45,44.36,44.38,575801.0,37.8899,37.9241,37.8473,37.8644,575801.0
2019-12-31 11:00:00,44.37,44.39,44.33,44.35,446532.0,37.8558,37.8729,37.8217,37.8388,446532.0
2019-12-31 11:30:00,44.35,44.39,44.33,44.36,295200.0,37.8388,37.8729,37.8217,37.8473,295200.0
2019-12-31 12:00:00,44.37,44.37,44.34,44.37,339439.0,37.8558,37.8558,37.8302,37.8558,339439.0
2019-12-31 12:30:00,44.37,44.4,44.35,44.39,248849.0,37.8558,37.8814,37.8388,37.8729,248849.0
2019-12-31 13:00:00,44.4,44.41,44.36,44.38,245862.0,37.8814,37.8899,37.8473,37.8644,245862.0
2019-12-31 13:30:00,44.38,44.41,44.36,44.41,225829.0,37.8644,37.8899,37.8473,37.8899,225829.0
2019-12-31 14:00:00,44.4,44.43,44.39,44.43,272320.0,37.8814,37.907,37.8729,37.907,272320.0
2019-12-31 14:30:00,44.43,44.45,44.42,44.45,444808.0,37.907,37.9241,37.8985,37.9241,444808.0
2019-12-31 15:00:00,44.45,44.49,44.44,44.47,460078.0,37.9241,37.9582,37.9155,37.9411,460078.0
2019-12-31 15:30:00,44.47,44.55,44.46,44.47,1166917.0,37.9411,38.0094,37.9326,37.9411,1166917.0
2020-01-02 09:30:00,45.07,45.32,45.02,45.32,1688782.0,38.4531,38.6663,38.4104,38.6663,1688782.0
2020-01-02 10:00:00,45.32,45.32,45.16,45.19,1074787.0,38.6663,38.6663,38.5298,38.5554,1074787.0
2020-01-02 10:30:00,45.19,45.31,45.17,45.31,1385918.0,38.5554,38.6578,38.5384,38.6578,1385918.0
2020-01-02 11:00:00,45.31,45.31,45.23,45.27,993172.0,38.6578,38.6578,38.5896,38.6237,993172.0
2020-01-02 11:30:00,45.27,45.28,45.18,45.26,1017538.0,38.6237,38.6322,38.5469,38.6152,1017538.0
2020-01-02 12:00:00,45.27,45.34,45.26,45.33,767869.0,38.6237,38.6834,38.6152,38.6749,767869.0
2020-01-02 12:30:00,45.34,45.38,45.33,45.36,814883.0,38.6834,38.7175,38.6749,38.7005,814883.0
2020-01-02 13:00:00,45.37,45.39,45.34,45.39,721584.0,38.709,38.7261,38.6834,38.7261,721584.0
2020-01-02 13:30:00,45.38,45.41,45.38,45.41,731013.0,38.7175,38.7431,38.7175,38.7431,731013.0
2020-01-02 14:00:00,45.4,45.44,45.4,45.44,720301.0,38.7346,38.7687,38.7346,38.7687,720301.0
2020-01-02 14:30:00,45.43,45.46,45.42,45.46,476318.0,38.7602,38.7858,38.7517,38.7858,476318.0
2020-01-02 15:00:00,45.46,45.46,45.44,45.44,916953.0,38.7858,38.7858,38.7687,38.7687,916953.0
2020-01-02 15:30:00,45.45,45.51,45.44,45.51,1525506.0,38.7773,38.8285,38.7687,38.8285,1525506.0
2020-01-03 09:30:00,44.83,45.03,44.83,45.0,1373838.0,38.2483,38.4189,38.2483,38.3933,1373838.0
2020-01-03 10:00:00,44.99,45.0,44.88,44.88,1251011.0,38.3848,38.3933,38.2909,38.2909,1251011.0
2020-01-03 10:30:00,44.88,44.92,44.86,44.9,663544.0,38.2909,38.3251,38.2739,38.308,663544.0
2020-01-03 11:00:00,44.91,44.95,44.87,44.93,726922.0,38.3165,38.3507,38.2824,38.3336,726922.0
2020-01-03 11:30:00,44.93,44.96,44.92,44.93,384140.0,38.3336,38.3592,38.3251,38.3336,384140.0
2020-01-03 12:00:00,44.93,44.98,44.92,44.95,609951.0,38.3336,38.3763,38.3251,38.3507,609951.0
2020-01-03 12:30:00,44.95,45.0,44.94,44.98,640081.0,38.3507,38.3933,38.3421,38.3763,640081.0
2020-01-03 13:00:00,44.98,44.98,44.84,44.85,705986.0,38.3763,38.3763,38.2568,38.2653,705986.0
2020-01-03 13:30:00,44.84,44.86,44.73,44.8,1444156.0,38.2568,38.2739,38.163,38.2227,1444156.0
2020-01-03 14:00:00,44.79,44.82,44.74,44.75,606722.0,38.2142,38.2398,38.1715,38.18,606722.0
2020-01-03 14:30:00,44.74,44.79,44.73,44.78,486750.0,38.1715,38.2142,38.163,38.2056,486750.0
2020-01-03 15:00:00,44.79,44.83,44.73,44.74,1391326.0,38.2142,38.2483,38.163,38.1715,1391326.0
2020-01-03 15:30:00,44.73,44.78,44.71,44.72,1147555.0,38.163,38.2056,38.1459,38.1544,1147555.0
2020-01-06 09:30:00,44.4,44.5,44.39,44.47,1248289.0,37.8814,37.9667,37.8729,37.9411,1248289.0
2020-01-06 10:00:00,44.48,44.55,44.47,44.54,792321.0,37.9497,38.0094,37.9411,38.0009,792321.0
2020-01-06 10:30:00,44.54,44.6,44.5,44.56,666126.0,38.0009,38.0521,37.9667,38.0179,666126.0
2020-01-06 11:00:00,44.57,44.59,44.54,44.56,503052.0,38.0265,38.0435,38.0009,38.0179,503052.0
2020-01-06 11:30:00,44.56,44.59,44.53,44.55,377566.0,38.0179,38.0435,37.9923,38.0094,377566.0
2020-01-06 12:00:00,44.55,44.58,44.53,44.55,523614.0,38.0094,38.035,37.9923,38.0094,523614.0
2020-01-06 12:30:00,44.55,44.58,44.54,44.58,546816.0,38.0094,38.035,38.0009,38.035,546816.0
2020-01-06 13:00:00,44.58,44.63,44.57,44.63,1071710.0,38.035,38.0776,38.0265,38.0776,1071710.0
2020-01-06 13:30:00,44.62,44.65,44.62,44.63,259898.0,38.0691,38.0947,38.0691,38.0776,259898.0
2020-01-06 14:00:00,44.63,44.63,44.56,44.58,428727.0,38.0776,38.0776,38.0179,38.035,428727.0
2020-01-06 14:30:00,44.58,44.61,44.57,44.58,809538.0,38.035,38.0606,38.0265,38.035,809538.0
2020-01-06 15:00:00,44.58,44.61,44.57,44.58,663685.0,38.035,38.0606,38.0265,38.035,663685.0
2020-01-06 15:30:00,44.58,44.63,44.57,44.63,1838943.0,38.035,38.0776,38.0265,38.0776,1838943.0
2020-01-07 09:30:00,44.54,44.59,44.45,44.5,743322.0,38.0009,38.0435,37.9241,37.9667,743322.0
2020-01-07 10:00:00,44.51,44.6,44.51,44.59,1034939.0,37.9753,38.0521,37.9753,38.0435,1034939.0
2020-01-07 10:30:00,44.6,44.66,44.55,44.65,2072280.0,38.0521,38.1032,38.0094,38.0947,2072280.0
2020-01-07 11:00:00,44.64,44.68,44.63,44.64,487335.0,38.0862,38.1203,38.0776,38.0862,487335.0
2020-01-07 11:30:00,44.64,44.64,44.55,44.58,779029.0,38.0862,38.0862,38.0094,38.035,779029.0
2020-01-07 12:00:00,44.58,44.62,44.57,44.62,490850.0,38.035,38.0691,38.0265,38.0691,490850.0
2020-01-07 12:30:00,44.62,44.62,44.56,44.57,533263.0,38.0691,38.0691,38.0179,38.0265,533263.0
2020-01-07 13:00:00,44.57,44.63,44.56,44.62,585899.0,38.0265,38.0776,38.0179,38.0691,585899.0
2020-01-07 13:30:00,44.62,44.64,44.61,44.64,334814.0,38.0691,38.0862,38.0606,38.0862,334814.0
2020-01-07 14:00:00,44.64,44.64,44.58,44.61,816216.0,38.0862,38.0862,38.035,38.0606,816216.0
2020-01-07 14:30:00,44.61,44.62,44.58,44.62,808378.0,38.0606,38.0691,38.035,38.0691,808378.0
2020-01-07 15:00:00,44.61,44.67,44.6,44.66,492296.0,38.0606,38.1118,38.0521,38.1032,492296.0
2020-01-07 15:30:00,44.66,44.67,44.6,44.61,2119822.0,38.1032,38.1118,38.0521,38.0606,2119822.0
2020-01-08 09:30:00,44.51,44.66,44.47,44.65,953440.0,37.9753,38.1032,37.9411,38.0947,953440.0
2020-01-08 10:00:00,44.65,44.71,44.64,44.66,699873.0,38.0947,38.1459,38.0862,38.1032,699873.0
2020-01-08 10:30:00,44.66,44.66,44.57,44.58,814154.0,38.1032,38.1032,38.0265,38.035,814154.0
2020-01-08 11:00:00,44.59,44.68,44.52,44.65,744625.0,38.0435,38.1203,37.9838,38.0947,744625.0
2020-01-08 11:30:00,44.65,44.98,44.55,44.91,1529219.0,38.0947,38.3763,38.0094,38.3165,1529219.0
2020-01-08 12:00:00,44.91,45.01,44.91,44.97,1232457.0,38.3165,38.4019,38.3165,38.3677,1232457.0
2020-01-08 12:30:00,44.97,44.99,44.93,44.98,259825.0,38.3677,38.3848,38.3336,38.3763,259825.0
2020-01-08 13:00:00,44.97,45.01,44.96,45.01,304699.0,38.3677,38.4019,38.3592,38.4019,304699.0
2020-01-08 13:30:00,45.01,45.03,44.94,44.96,410271.0,38.4019,38.4189,38.3421,38.3592,410271.0
2020-01-08 14:00:00,44.96,44.97,44.93,44.94,367431.0,38.3592,38.3677,38.3336,38.3421,367431.0
2020-01-08 14:30:00,44.93,44.95,44.92,44.94,515094.0,38.3336,38.3507,38.3251,38.3421,515094.0
2020-01-08 15:00:00,44.94,44.95,44.92,44.95,453194.0,38.3421,38.3507,38.3251,38.3507,453194.0
2020-01-08 15:30:00,44.95,44.95,44.78,44.8,2254572.0,38.3507,38.3507,38.2056,38.2227,2254572.0
2020-01-09 09:30:00,45.14,45.16,45.04,45.05,4371457.0,38.5128,38.5298,38.4275,38.436,4371457.0
2020-01-09 10:00:00,45.05,45.06,45.0,45.03,1022586.0,38.436,38.4445,38.3933,38.4189,1022586.0
2020-01-09 10:30:00,45.02,45.06,45.0,45.03,4247687.0,38.4104,38.4445,38.3933,38.4189,4247687.0
2020-01-09 11:00:00,45.04,45.05,45.0,45.02,1689390.0,38.4275,38.436,38.3933,38.4104,1689390.0
2020-01-09 11:30:00,45.02,45.1,45.01,45.08,1178806.0,38.4104,38.4786,38.4019,38.4616,1178806.0
2020-01-09 12:00:00,45.08,45.08,44.98,45.01,323348.0,38.4616,38.4616,38.3763,38.4019,323348.0
2020-01-09 12:30:00,45.01,45.01,44.92,44.97,399762.0,38.4019,38.4019,38.3251,38.3677,399762.0
2020-01-09 13:00:00,44.97,45.01,44.92,44.99,350543.0,38.3677,38.4019,38.3251,38.3848,350543.0
2020-01-09 13:30:00,44.99,45.01,44.96,44.99,323946.0,38.3848,38.4019,38.3592,38.3848,323946.0
2020-01-09 14:00:00,44.98,45.01,44.96,45.0,396146.0,38.3763,38.4019,38.3592,38.3933,396146.0
2020-01-09 14:30:00,45.0,45.06,44.99,45.03,399735.0,38.3933,38.4445,38.3848,38.4189,399735.0
2020-01-09 15:00:00,45.03,45.04,45.0,45.03,379011.0,38.4189,38.4275,38.3933,38.4189,379011.0
2020-01-09 15:30:00,45.03,45.05,44.99,45.03,1565849.0,38.4189,38.436,38.3848,38.4189,1565849.0
2020-01-10 09:30:00,45.32,45.32,45.2,45.32,712127.0,38.6663,38.6663,38.564,38.6663,712127.0
2020-01-10 10:00:00,45.32,45.42,45.31,45.42,721720.0,38.6663,38.7517,38.6578,38.7517,721720.0
2020-01-10 10:30:00,45.42,45.43,45.37,45.41,488799.0,38.7517,38.7602,38.709,38.7431,488799.0
2020-01-10 11:00:00,45.4,45.42,45.29,45.29,2844100.0,38.7346,38.7517,38.6408,38.6408,2844100.0
2020-01-10 11:30:00,45.29,45.32,45.25,45.28,2712854.0,38.6408,38.6663,38.6066,38.6322,2712854.0
2020-01-10 12:00:00,45.28,45.3,45.22,45.3,1297229.0,38.6322,38.6493,38.581,38.6493,1297229.0
2020-01-10 12:30:00,45.3,45.33,45.29,45.31,567383.0,38.6493,38.6749,38.6408,38.6578,567383.0
2020-01-10 13:00:00,45.32,45.39,45.31,45.37,472687.0,38.6663,38.7261,38.6578,38.709,472687.0
2020-01-10 13:30:00,45.38,45.4,45.36,45.39,291053.0,38.7175,38.7346,38.7005,38.7261,291053.0
2020-01-10 14:00:00,45.39,45.39,45.31,45.33,550253.0,38.7261,38.7261,38.6578,38.6749,550253.0
2020-01-10 14:30:00,45.33,45.33,45.27,45.3,408407.0,38.6749,38.6749,38.6237,38.6493,408407.0
2020-01-10 15:00:00,45.3,45.3,45.24,45.26,2369402.0,38.6493,38.6493,38.5981,38.6152,2369402.0
2020-01-10 15:30:00,45.26,45.26,45.2,45.25,1003162.0,38.6152,38.6152,38.564,38.6066,1003162.0
2020-01-13 09:30:00,45.51,45.59,45.45,45.59,813307.0,38.8285,38.8967,38.7773,38.8967,813307.0
2020-01-13 10:00:00,45.59,45.62,45.55,45.61,432762.0,38.8967,38.9223,38.8626,38.9138,432762.0
2020-01-13 10:30:00,45.62,45.65,45.58,45.65,473431.0,38.9223,38.9479,38.8882,38.9479,473431.0
2020-01-13 11:00:00,45.66,45.71,45.63,45.7,981776.0,38.9564,38.9991,38.9308,38.9906,981776.0
2020-01-13 11:30:00,45.7,45.75,45.69,45.75,506086.0,38.9906,39.0332,38.982,39.0332,506086.0
2020-01-13 12:00:00,45.75,45.8,45.73,45.79,905667.0,39.0332,39.0759,39.0162,39.0673,905667.0
2020-01-13 12:30:00,45.79,45.84,45.78,45.84,497609.0,39.0673,39.11,39.0588,39.11,497609.0
2020-01-13 13:00:00,45.84,45.87,45.83,45.87,581542.0,39.11,39.1356,39.1015,39.1356,581542.0
2020-01-13 13:30:00,45.86,45.87,45.82,45.84,598409.0,39.1271,39.1356,39.0929,39.11,598409.0
2020-01-13 14:00:00,45.85,45.91,45.83,45.89,610107.0,39.1185,39.1697,39.1015,39.1527,610107.0
2020-01-13 14:30:00,45.89,45.89,45.85,45.87,445331.0,39.1527,39.1527,39.1185,39.1356,445331.0
2020-01-13 15:00:00,45.87,45.89,45.85,45.86,562054.0,39.1356,39.1527,39.1185,39.1271,562054.0
2020-01-13 15:30:00,45.86,45.92,45.85,45.92,1172193.0,39.1271,39.1783,39.1185,39.1783,1172193.0
2020-01-14 09:30:00,45.62,45.68,45.54,45.55,980961.0,38.9223,38.9735,38.854,38.8626,980961.0
2020-01-14 10:00:00,45.55,45.6,45.53,45.59,890762.0,38.8626,38.9052,38.8455,38.8967,890762.0
2020-01-14 10:30:00,45.59,45.63,45.55,45.59,617862.0,38.8967,38.9308,38.8626,38.8967,617862.0
2020-01-14 11:00:00,45.59,45.62,45.56,45.56,528196.0,38.8967,38.9223,38.8711,38.8711,528196.0
2020-01-14 11:30:00,45.56,45.59,45.55,45.58,812981.0,38.8711,38.8967,38.8626,38.8882,812981.0
2020-01-14 12:00:00,45.58,45.6,45.56,45.6,491167.0,38.8882,38.9052,38.8711,38.9052,491167.0
2020-01-14 12:30:00,45.6,45.66,45.6,45.63,600920.0,38.9052,38.9564,38.9052,38.9308,600920.0
2020-01-14 13:00:00,45.64,45.67,45.63,45.67,388087.0,38.9394,38.965,38.9308,38.965,388087.0
2020-01-14 13:30:00,45.66,45.67,45.49,45.54,2310482.0,38.9564,38.965,38.8114,38.854,2310482.0
2020-01-14 14:00:00,45.54,45.59,45.46,45.59,1051551.0,38.854,38.8967,38.7858,38.8967,1051551.0
2020-01-14 14:30:00,45.59,45.67,45.57,45.65,660968.0,38.8967,38.965,38.8796,38.9479,660968.0
2020-01-14 15:00:00,45.65,45.67,45.6,45.61,604472.0,38.9479,38.965,38.9052,38.9138,604472.0
2020-01-14 15:30:00,45.61,45.67,45.6,45.66,1212166.0,38.9138,38.965,38.9052,38.9564,1212166.0
2020-01-15 09:30:00,45.54,45.59,45.49,45.54,1615543.0,38.854,38.8967,38.8114,38.854,1615543.0
2020-01-15 10:00:00,45.53,45.54,45.42,45.45,600163.0,38.8455,38.854,38.7517,38.7773,600163.0
2020-01-15 10:30:00,45.45,45.5,45.43,45.47,621359.0,38.7773,38.8199,38.7602,38.7943,621359.0
2020-01-15 11:00:00,45.47,45.49,45.41,45.43,715906.0,38.7943,38.8114,38.7431,38.7602,715906.0
2020-01-15 11:30:00,45.44,45.46,45.41,45.43,355912.0,38.7687,38.7858,38.7431,38.7602,355912.0
2020-01-15 12:00:00,45.42,45.47,45.42,45.45,402252.0,38.7517,38.7943,38.7517,38.7773,402252.0
2020-01-15 12:30:00,45.45,45.46,45.35,45.35,491369.0,38.7773,38.7858,38.6919,38.6919,491369.0
2020-01-15 13:00:00,45.35,45.38,45.32,45.33,437382.0,38.6919,38.7175,38.6663,38.6749,437382.0
2020-01-15 13:30:00,45.33,45.39,45.3,45.38,3842951.0,38.6749,38.7261,38.6493,38.7175,3842951.0
2020-01-15 14:00:00,45.38,45.44,45.36,45.39,611419.0,38.7175,38.7687,38.7005,38.7261,611419.0
2020-01-15 14:30:00,45.4,45.41,45.37,45.39,938476.0,38.7346,38.7431,38.709,38.7261,938476.0
2020-01-15 15:00:00,45.39,45.39,45.33,45.36,603744.0,38.7261,38.7261,38.6749,38.7005,603744.0
2020-01-15 15:30:00,45.35,45.38,45.31,45.38,1175619.0,38.6919,38.7175,38.6578,38.7175,1175619.0
2020-01-16 09:30:00,45.63,45.66,45.54,45.64,1756991.0,38.9308,38.9564,38.854,38.9394,1756991.0
2020-01-16 10:00:00,45.64,45.66,45.59,45.63,637153.0,38.9394,38.9564,38.8967,38.9308,637153.0
2020-01-16 10:30:00,45.63,45.63,45.55,45.57,891135.0,38.9308,38.9308,38.8626,38.8796,891135.0
2020-01-16 11:00:00,45.58,45.6,45.55,45.57,382745.0,38.8882,38.9052,38.8626,38.8796,382745.0
2020-01-16 11:30:00,45.57,45.58,45.53,45.57,636075.0,38.8796,38.8882,38.8455,38.8796,636075.0
2020-01-16 12:00:00,45.57,45.6,45.54,45.55,1717983.0,38.8796,38.9052,38.854,38.8626,1717983.0
2020-01-16 12:30:00,45.55,45.59,45.54,45.55,739306.0,38.8626,38.8967,38.854,38.8626,739306.0
2020-01-16 13:00:00,45.55,45.56,45.48,45.5,635640.0,38.8626,38.8711,38.8029,38.8199,635640.0
2020-01-16 13:30:00,45.5,45.52,45.48,45.49,313057.0,38.8199,38.837,38.8029,38.8114,313057.0
2020-01-16 14:00:00,45.5,45.53,45.48,45.52,388968.0,38.8199,38.8455,38.8029,38.837,388968.0
2020-01-16 14:30:00,45.52,45.56,45.5,45.55,1057209.0,38.837,38.8711,38.8199,38.8626,1057209.0
2020-01-16 15:00:00,45.55,45.57,45.53,45.56,1720302.0,38.8626,38.8796,38.8455,38.8711,1720302.0
2020-01-16 15:30:00,45.56,45.62,45.55,45.62,1568020.0,38.8711,38.9223,38.8626,38.9223,1568020.0
2020-01-17 09:30:00,45.76,45.8,45.71,45.79,1386045.0,39.0417,39.0759,38.9991,39.0673,1386045.0
2020-01-17 10:00:00,45.79,45.8,45.75,45.78,1188657.0,39.0673,39.0759,39.0332,39.0588,1188657.0
2020-01-17 10:30:00,45.79,45.79,45.72,45.76,965126.0,39.0673,39.0673,39.0076,39.0417,965126.0
2020-01-17 11:00:00,45.76,45.76,45.66,45.71,614206.0,39.0417,39.0417,38.9564,38.9991,614206.0
2020-01-17 11:30:00,45.71,45.74,45.7,45.73,451577.0,38.9991,39.0247,38.9906,39.0162,451577.0
2020-01-17 12:00:00,45.73,45.75,45.71,45.73,335671.0,39.0162,39.0332,38.9991,39.0162,335671.0
2020-01-17 12:30:00,45.74,45.75,45.71,45.75,367466.0,39.0247,39.0332,38.9991,39.0332,367466.0
2020-01-17 13:00:00,45.75,45.79,45.73,45.78,748498.0,39.0332,39.0673,39.0162,39.0588,748498.0
2020-01-17 13:30:00,45.78,45.81,45.77,45.81,440313.0,39.0588,39.0844,39.0503,39.0844,440313.0
2020-01-17 14:00:00,45.8,45.82,45.8,45.82,457753.0,39.0759,39.0929,39.0759,39.0929,457753.0
2020-01-17 14:30:00,45.82,45.82,45.77,45.82,453835.0,39.0929,39.0929,39.0503,39.0929,453835.0
2020-01-17 15:00:00,45.82,45.85,45.8,45.84,2563814.0,39.0929,39.1185,39.0759,39.11,2563814.0
2020-01-17 15:30:00,45.84,45.91,45.83,45.88,1562987.0,39.11,39.1697,39.1015,39.1441,1562987.0
2020-01-21 09:30:00,44.97,45.0,44.89,44.92,1753937.0,38.3677,38.3933,38.2995,38.3251,1753937.0
2020-01-21 10:00:00,44.93,44.95,44.85,44.89,1392278.0,38.3336,38.3507,38.2653,38.2995,1392278.0
2020-01-21 10:30:00,44.9,44.93,44.89,44.9,948517.0,38.308,38.3336,38.2995,38.308,948517.0
2020-01-21 11:00:00,44.91,44.96,44.89,44.94,1383549.0,38.3165,38.3592,38.2995,38.3421,1383549.0
2020-01-21 11:30:00,44.95,45.0,44.93,44.95,709655.0,38.3507,38.3933,38.3336,38.3507,709655.0
2020-01-21 12:00:00,44.96,44.98,44.93,44.97,655012.0,38.3592,38.3763,38.3336,38.3677,655012.0
2020-01-21 12:30:00,44.97,45.01,44.96,44.98,545322.0,38.3677,38.4019,38.3592,38.3763,545322.0
2020-01-21 13:00:00,44.98,45.02,44.86,44.89,757776.0,38.3763,38.4104,38.2739,38.2995,757776.0
2020-01-21 13:30:00,44.89,44.91,44.79,44.79,1259397.0,38.2995,38.3165,38.2142,38.2142,1259397.0
2020-01-21 14:00:00,44.79,44.84,44.76,44.79,1263770.0,38.2142,38.2568,38.1886,38.2142,1263770.0
2020-01-21 14:30:00,44.79,44.84,44.73,44.84,730835.0,38.2142,38.2568,38.163,38.2568,730835.0
2020-01-21 15:00:00,44.84,44.87,44.8,44.85,522638.0,38.2568,38.2824,38.2227,38.2653,522638.0
2020-01-21 15:30:00,44.85,44.86,44.74,44.78,1169687.0,38.2653,38.2739,38.1715,38.2056,1169687.0
2020-01-22 09:30:00,45.18,45.23,45.1,45.12,1643797.0,38.5469,38.5896,38.4786,38.4957,1643797.0
2020-01-22 10:00:00,45.13,45.14,45.03,45.09,1662444.0,38.5042,38.5128,38.4189,38.4701,1662444.0
2020-01-22 10:30:00,45.08,45.15,45.07,45.09,1305792.0,38.4616,38.5213,38.4531,38.4701,1305792.0
2020-01-22 11:00:00,45.09,45.09,44.99,45.04,623269.0,38.4701,38.4701,38.3848,38.4275,623269.0
2020-01-22 11:30:00,45.04,45.08,44.97,45.03,941666.0,38.4275,38.4616,38.3677,38.4189,941666.0
2020-01-22 12:00:00,45.03,45.04,44.97,45.01,779722.0,38.4189,38.4275,38.3677,38.4019,779722.0
2020-01-22 12:30:00,45.02,45.06,45.01,45.05,274401.0,38.4104,38.4445,38.4019,38.436,274401.0
2020-01-22 13:00:00,45.06,45.09,45.05,45.08,1173740.0,38.4445,38.4701,38.436,38.4616,1173740.0
2020-01-22 13:30:00,45.09,45.1,45.02,45.02,1636495.0,38.4701,38.4786,38.4104,38.4104,1636495.0
2020-01-22 14:00:00,45.02,45.06,45.01,45.04,363776.0,38.4104,38.4445,38.4019,38.4275,363776.0
2020-01-22 14:30:00,45.04,45.05,45.01,45.04,1502635.0,38.4275,38.436,38.4019,38.4275,1502635.0
2020-01-22 15:00:00,45.03,45.04,44.93,44.95,1228938.0,38.4189,38.4275,38.3336,38.3507,1228938.0
2020-01-22 15:30:00,44.95,45.06,44.94,45.03,1519590.0,38.3507,38.4445,38.3421,38.4189,1519590.0
2020-01-23 09:30:00,44.36,44.4,44.19,44.28,2030979.0,37.8473,37.8814,37.7022,37.779,2030979.0
2020-01-23 10:00:00,44.28,44.4,44.26,44.34,1029190.0,37.779,37.8814,37.762,37.8302,1029190.0
2020-01-23 10:30:00,44.35,44.42,44.29,44.3,1044597.0,37.8388,37.8985,37.7876,37.7961,1044597.0
2020-01-23 11:00:00,44.3,44.31,44.15,44.15,1821425.0,37.7961,37.8046,37.6681,37.6681,1821425.0
2020-01-23 11:30:00,44.16,44.24,44.15,44.22,674748.0,37.6767,37.7449,37.6681,37.7278,674748.0
2020-01-23 12:00:00,44.23,44.34,44.21,44.32,539661.0,37.7364,37.8302,37.7193,37.8132,539661.0
2020-01-23 12:30:00,44.32,44.35,44.25,44.29,1684335.0,37.8132,37.8388,37.7534,37.7876,1684335.0
2020-01-23 13:00:00,44.3,44.43,44.27,44.37,926443.0,37.7961,37.907,37.7705,37.8558,926443.0
2020-01-23 13:30:00,44.38,44.51,44.36,44.5,621835.0,37.8644,37.9753,37.8473,37.9667,621835.0
2020-01-23 14:00:00,44.5,44.62,44.49,44.56,789606.0,37.9667,38.0691,37.9582,38.0179,789606.0
2020-01-23 14:30:00,44.57,44.63,44.55,44.63,355657.0,38.0265,38.0776,38.0094,38.0776,355657.0
2020-01-23 15:00:00,44.62,44.71,44.61,44.7,1631674.0,38.0691,38.1459,38.0606,38.1374,1631674.0
2020-01-23 15:30:00,44.7,44.74,44.62,44.64,1594331.0,38.1374,38.1715,38.0691,38.0862,1594331.0
2020-01-24 09:30:00,44.7,44.7,44.56,44.63,625609.0,38.1374,38.1374,38.0179,38.0776,625609.0
2020-01-24 10:00:00,44.63,44.63,44.39,44.4,624010.0,38.0776,38.0776,37.8729,37.8814,624010.0
2020-01-24 10:30:00,44.41,44.52,44.38,44.51,1330412.0,37.8899,37.9838,37.8644,37.9753,1330412.0
2020-01-24 11:00:00,44.51,44.58,44.39,44.5,2883092.0,37.9753,38.035,37.8729,37.9667,2883092.0
2020-01-24 11:30:00,44.49,44.5,44.39,44.39,3318553.0,37.9582,37.9667,37.8729,37.8729,3318553.0
2020-01-24 12:00:00,44.4,44.4,44.15,44.25,3027414.0,37.8814,37.8814,37.6681,37.7534,3027414.0
2020-01-24 12:30:00,44.26,44.34,44.24,44.31,1315140.0,37.762,37.8302,37.7449,37.8046,1315140.0
2020-01-24 13:00:00,44.3,44.3,44.2,44.22,590494.0,37.7961,37.7961,37.7108,37.7278,590494.0
2020-01-24 13:30:00,44.21,44.22,44.13,44.18,551569.0,37.7193,37.7278,37.6511,37.6937,551569.0
2020-01-24 14:00:00,44.17,44.19,44.07,44.11,984116.0,37.6852,37.7022,37.5999,37.634,984116.0
2020-01-24 14:30:00,44.12,44.2,44.07,44.2,1091705.0,37.6425,37.7108,37.5999,37.7108,1091705.0
2020-01-24 15:00:00,44.19,44.35,44.18,44.29,1155670.0,37.7022,37.8388,37.6937,37.7876,1155670.0
2020-01-24 15:30:00,44.3,44.3,44.18,44.28,1490228.0,37.7961,37.7961,37.6937,37.779,1490228.0
2020-01-27 09:30:00,42.5,43.0,42.37,43.0,2509387.0,36.2604,36.687,36.1495,36.687,2509387.0
2020-01-27 10:00:00,43.0,43.01,42.77,42.86,1915434.0,36.687,36.6955,36.4907,36.5675,1915434.0
2020-01-27 10:30:00,42.85,42.87,42.61,42.67,1480728.0,36.559,36.576,36.3542,36.4054,1480728.0
2020-01-27 11:00:00,42.67,42.74,42.56,42.67,1587551.0,36.4054,36.4651,36.3116,36.4054,1587551.0
2020-01-27 11:30:00,42.68,42.83,42.67,42.73,2477492.0,36.4139,36.5419,36.4054,36.4566,2477492.0
2020-01-27 12:00:00,42.72,42.92,42.7,42.89,914989.0,36.4481,36.6187,36.431,36.5931,914989.0
2020-01-27 12:30:00,42.88,42.92,42.83,42.86,719460.0,36.5846,36.6187,36.5419,36.5675,719460.0
2020-01-27 13:00:00,42.86,42.99,42.85,42.93,877293.0,36.5675,36.6784,36.559,36.6272,877293.0
2020-01-27 13:30:00,42.92,42.98,42.88,42.91,706267.0,36.6187,36.6699,36.5846,36.6102,706267.0
2020-01-27 14:00:00,42.92,43.01,42.85,43.0,983869.0,36.6187,36.6955,36.559,36.687,983869.0
2020-01-27 14:30:00,43.01,43.02,42.86,42.9,1214286.0,36.6955,36.704,36.5675,36.6016,1214286.0
2020-01-27 15:00:00,42.9,42.94,42.86,42.89,1010924.0,36.6016,36.6358,36.5675,36.5931,1010924.0
2020-01-27 15:30:00,42.88,42.9,42.78,42.79,1925731.0,36.5846,36.6016,36.4993,36.5078,1925731.0
2020-01-28 09:30:00,42.98,43.03,42.79,42.93,1735835.0,36.6699,36.7126,36.5078,36.6272,1735835.0
2020-01-28 10:00:00,42.94,43.24,42.93,43.15,1622920.0,36.6358,36.8917,36.6272,36.8149,1622920.0
2020-01-28 10:30:00,43.15,43.2,43.12,43.14,1765600.0,36.8149,36.8576,36.7893,36.8064,1765600.0
2020-01-28 11:00:00,43.14,43.15,43.05,43.11,1829811.0,36.8064,36.8149,36.7296,36.7808,1829811.0
2020-01-28 11:30:00,43.11,43.16,43.07,43.15,553449.0,36.7808,36.8235,36.7467,36.8149,553449.0
2020-01-28 12:00:00,43.15,43.22,43.12,43.19,707431.0,36.8149,36.8747,36.7893,36.8491,707431.0
2020-01-28 12:30:00,43.19,43.19,43.14,43.15,485057.0,36.8491,36.8491,36.8064,36.8149,485057.0
2020-01-28 13:00:00,43.15,43.18,43.11,43.16,534474.0,36.8149,36.8405,36.7808,36.8235,534474.0
2020-01-28 13:30:00,43.16,43.19,43.14,43.18,449523.0,36.8235,36.8491,36.8064,36.8405,449523.0
2020-01-28 14:00:00,43.18,43.23,43.18,43.19,1187022.0,36.8405,36.8832,36.8405,36.8491,1187022.0
2020-01-28 14:30:00,43.19,43.24,43.18,43.19,516327.0,36.8491,36.8917,36.8405,36.8491,516327.0
2020-01-28 15:00:00,43.19,43.24,43.17,43.23,584832.0,36.8491,36.8917,36.832,36.8832,584832.0
2020-01-28 15:30:00,43.24,43.25,43.19,43.2,1263727.0,36.8917,36.9003,36.8491,36.8576,1263727.0
2020-01-29 09:30:00,43.51,43.55,43.32,43.34,849100.0,37.1221,37.1562,36.96,36.977,849100.0
2020-01-29 10:00:00,43.35,43.44,43.26,43.43,1211532.0,36.9856,37.0624,36.9088,37.0538,1211532.0
2020-01-29 10:30:00,43.42,43.45,43.31,43.37,1586338.0,37.0453,37.0709,36.9514,37.0026,1586338.0
2020-01-29 11:00:00,43.36,43.38,43.32,43.35,577772.0,36.9941,37.0112,36.96,36.9856,577772.0
2020-01-29 11:30:00,43.34,43.35,43.28,43.33,383218.0,36.977,36.9856,36.9258,36.9685,383218.0
2020-01-29 12:00:00,43.33,43.38,43.32,43.37,345498.0,36.9685,37.0112,36.96,37.0026,345498.0
2020-01-29 12:30:00,43.37,43.4,43.34,43.39,380023.0,37.0026,37.0282,36.977,37.0197,380023.0
2020-01-29 13:00:00,43.38,43.42,43.37,43.42,200092.0,37.0112,37.0453,37.0026,37.0453,200092.0
2020-01-29 13:30:00,43.41,43.44,43.38,43.4,437720.0,37.0368,37.0624,37.0112,37.0282,437720.0
2020-01-29 14:00:00,43.39,43.49,43.38,43.44,942141.0,37.0197,37.105,37.0112,37.0624,942141.0
2020-01-29 14:30:00,43.44,43.48,43.41,43.46,527624.0,37.0624,37.0965,37.0368,37.0794,527624.0
2020-01-29 15:00:00,43.46,43.47,43.35,43.41,496599.0,37.0794,37.088,36.9856,37.0368,496599.0
2020-01-29 15:30:00,43.41,43.41,43.35,43.36,910850.0,37.0368,37.0368,36.9856,36.9941,910850.0
2020-01-30 09:30:00,42.43,42.71,42.41,42.61,1446993.0,36.2006,36.4395,36.1836,36.3542,1446993.0
2020-01-30 10:00:00,42.62,42.7,42.5,42.51,1073511.0,36.3627,36.431,36.2604,36.2689,1073511.0
2020-01-30 10:30:00,42.52,42.52,42.24,42.26,1940853.0,36.2774,36.2774,36.0385,36.0556,1940853.0
2020-01-30 11:00:00,42.25,42.44,42.24,42.43,824832.0,36.0471,36.2092,36.0385,36.2006,824832.0
2020-01-30 11:30:00,42.44,42.52,42.4,42.47,626987.0,36.2092,36.2774,36.175,36.2348,626987.0
2020-01-30 12:00:00,42.47,42.5,42.37,42.37,457636.0,36.2348,36.2604,36.1495,36.1495,457636.0
2020-01-30 12:30:00,42.37,42.39,42.3,42.38,1178959.0,36.1495,36.1665,36.0897,36.158,1178959.0
2020-01-30 13:00:00,42.38,42.41,42.35,42.39,473209.0,36.158,36.1836,36.1324,36.1665,473209.0
2020-01-30 13:30:00,42.39,42.44,42.36,42.38,426262.0,36.1665,36.2092,36.1409,36.158,426262.0
2020-01-30 14:00:00,42.38,42.49,42.37,42.47,339655.0,36.158,36.2518,36.1495,36.2348,339655.0
2020-01-30 14:30:00,42.46,42.66,42.35,42.57,3088600.0,36.2262,36.3969,36.1324,36.3201,3088600.0
2020-01-30 15:00:00,42.57,42.71,42.57,42.65,1320156.0,36.3201,36.4395,36.3201,36.3883,1320156.0
2020-01-30 15:30:00,42.65,42.81,42.64,42.78,1708789.0,36.3883,36.5249,36.3798,36.4993,1708789.0
2020-01-31 09:30:00,42.18,42.23,42.07,42.14,1258050.0,35.9873,36.03,35.8935,35.9532,1258050.0
2020-01-31 10:00:00,42.14,42.15,41.98,41.98,1457201.0,35.9532,35.9617,35.8167,35.8167,1457201.0
2020-01-31 10:30:00,41.97,42.03,41.89,41.92,751217.0,35.8082,35.8594,35.7399,35.7655,751217.0
2020-01-31 11:00:00,41.91,41.98,41.81,41.85,1776448.0,35.757,35.8167,35.6717,35.7058,1776448.0
2020-01-31 11:30:00,41.85,42.0,41.8,41.99,890322.0,35.7058,35.8338,35.6631,35.8252,890322.0
2020-01-31 12:00:00,41.98,42.0,41.88,41.95,758065.0,35.8167,35.8338,35.7314,35.7911,758065.0
2020-01-31 12:30:00,41.96,41.96,41.79,41.86,1503792.0,35.7996,35.7996,35.6546,35.7143,1503792.0
2020-01-31 13:00:00,41.86,41.91,41.83,41.86,1113987.0,35.7143,35.757,35.6887,35.7143,1113987.0
2020-01-31 13:30:00,41.86,41.86,41.77,41.86,587463.0,35.7143,35.7143,35.6375,35.7143,587463.0
2020-01-31 14:00:00,41.86,41.94,41.85,41.88,1042659.0,35.7143,35.7826,35.7058,35.7314,1042659.0
2020-01-31 14:30:00,41.88,41.97,41.87,41.93,875904.0,35.7314,35.8082,35.7229,35.774,875904.0
2020-01-31 15:00:00,41.93,41.96,41.83,41.84,931743.0,35.774,35.7996,35.6887,35.6973,931743.0
2020-01-31 15:30:00,41.84,42.04,41.81,42.01,1772160.0,35.6973,35.8679,35.6717,35.8423,1772160.0
2020-02-03 09:30:00,42.06,42.39,42.06,42.36,2192855.0,35.885,36.1665,35.885,36.1409,2192855.0
2020-02-03 10:00:00,42.36,42.45,42.32,42.43,3684384.0,36.1409,36.2177,36.1068,36.2006,3684384.0
2020-02-03 10:30:00,42.43,42.43,42.26,42.3,2238169.0,36.2006,36.2006,36.0556,36.0897,2238169.0
2020-02-03 11:00:00,42.3,42.35,42.27,42.29,764732.0,36.0897,36.1324,36.0641,36.0812,764732.0
2020-02-03 11:30:00,42.29,42.3,42.2,42.27,878465.0,36.0812,36.0897,36.0044,36.0641,878465.0
2020-02-03 12:00:00,42.27,42.37,42.24,42.33,933100.0,36.0641,36.1495,36.0385,36.1153,933100.0
2020-02-03 12:30:00,42.33,42.38,42.3,42.37,908158.0,36.1153,36.158,36.0897,36.1495,908158.0
2020-02-03 13:00:00,42.38,42.38,42.27,42.29,846073.0,36.158,36.158,36.0641,36.0812,846073.0
2020-02-03 13:30:00,42.3,42.34,42.28,42.33,952064.0,36.0897,36.1239,36.0727,36.1153,952064.0
2020-02-03 14:00:00,42.33,42.36,42.31,42.33,2396487.0,36.1153,36.1409,36.0983,36.1153,2396487.0
2020-02-03 14:30:00,42.34,42.36,42.31,42.33,1181530.0,36.1239,36.1409,36.0983,36.1153,1181530.0
2020-02-03 15:00:00,42.33,42.35,42.3,42.34,1244561.0,36.1153,36.1324,36.0897,36.1239,1244561.0
2020-02-03 15:30:00,42.34,42.36,42.25,42.3,2300535.0,36.1239,36.1409,36.0471,36.0897,2300535.0
2020-02-04 09:30:00,43.35,43.43,43.3,43.41,1196163.0,36.9856,37.0538,36.9429,37.0368,1196163.0
2020-02-04 10:00:00,43.41,43.46,43.33,43.46,1670347.0,37.0368,37.0794,36.9685,37.0794,1670347.0
2020-02-04 10:30:00,43.46,43.5,43.44,43.45,1091267.0,37.0794,37.1135,37.0624,37.0709,1091267.0
2020-02-04 11:00:00,43.46,43.54,43.41,43.52,2038240.0,37.0794,37.1477,37.0368,37.1306,2038240.0
2020-02-04 11:30:00,43.52,43.57,43.49,43.5,1224955.0,37.1306,37.1733,37.105,37.1135,1224955.0
2020-02-04 12:00:00,43.5,43.52,43.47,43.5,1004272.0,37.1135,37.1306,37.088,37.1135,1004272.0
2020-02-04 12:30:00,43.5,43.51,43.45,43.48,440798.0,37.1135,37.1221,37.0709,37.0965,440798.0
2020-02-04 13:00:00,43.48,43.49,43.42,43.44,771904.0,37.0965,37.105,37.0453,37.0624,771904.0
2020-02-04 13:30:00,43.45,43.46,43.43,43.46,854175.0,37.0709,37.0794,37.0538,37.0794,854175.0
2020-02-04 14:00:00,43.45,43.46,43.39,43.39,708026.0,37.0709,37.0794,37.0197,37.0197,708026.0
2020-02-04 14:30:00,43.39,43.44,43.38,43.41,505222.0,37.0197,37.0624,37.0112,37.0368,505222.0
2020-02-04 15:00:00,43.4,43.44,43.38,43.43,424654.0,37.0282,37.0624,37.0112,37.0538,424654.0
2020-02-04 15:30:00,43.43,43.44,43.32,43.33,2532438.0,37.0538,37.0624,36.96,36.9685,2532438.0
2020-02-05 09:30:00,44.06,44.1,43.7,43.79,1818013.0,37.5913,37.6255,37.2842,37.361,1818013.0
2020-02-05 10:00:00,43.78,43.81,43.52,43.54,733831.0,37.3524,37.378,37.1306,37.1477,733831.0
2020-02-05 10:30:00,43.54,43.64,43.51,43.62,1596420.0,37.1477,37.233,37.1221,37.2159,1596420.0
2020-02-05 11:00:00,43.63,43.64,43.53,43.62,7963911.0,37.2245,37.233,37.1391,37.2159,7963911.0
2020-02-05 11:30:00,43.62,43.63,43.52,43.61,1053819.0,37.2159,37.2245,37.1306,37.2074,1053819.0
2020-02-05 12:00:00,43.6,43.63,43.57,43.59,722644.0,37.1989,37.2245,37.1733,37.1903,722644.0
2020-02-05 12:30:00,43.59,43.6,43.52,43.53,698896.0,37.1903,37.1989,37.1306,37.1391,698896.0
2020-02-05 13:00:00,43.53,43.53,43.49,43.51,807931.0,37.1391,37.1391,37.105,37.1221,807931.0
2020-02-05 13:30:00,43.51,43.56,43.49,43.55,250326.0,37.1221,37.1647,37.105,37.1562,250326.0
2020-02-05 14:00:00,43.54,43.55,43.47,43.52,1154166.0,37.1477,37.1562,37.088,37.1306,1154166.0
2020-02-05 14:30:00,43.53,43.58,43.51,43.57,357567.0,37.1391,37.1818,37.1221,37.1733,357567.0
2020-02-05 15:00:00,43.57,43.59,43.54,43.55,703114.0,37.1733,37.1903,37.1477,37.1562,703114.0
2020-02-05 15:30:00,43.56,43.57,43.5,43.54,1447038.0,37.1647,37.1733,37.1135,37.1477,1447038.0
2020-02-06 09:30:00,43.85,43.87,43.58,43.74,2141239.0,37.4122,37.4292,37.1818,37.3183,2141239.0
2020-02-06 10:00:00,43.73,43.74,43.54,43.57,659525.0,37.3098,37.3183,37.1477,37.1733,659525.0
2020-02-06 10:30:00,43.57,43.63,43.54,43.61,884258.0,37.1733,37.2245,37.1477,37.2074,884258.0
2020-02-06 11:00:00,43.62,43.67,43.59,43.66,598692.0,37.2159,37.2586,37.1903,37.2501,598692.0
2020-02-06 11:30:00,43.67,43.72,43.64,43.68,682281.0,37.2586,37.3013,37.233,37.2671,682281.0
2020-02-06 12:00:00,43.67,43.78,43.66,43.77,307948.0,37.2586,37.3524,37.2501,37.3439,307948.0
2020-02-06 12:30:00,43.77,43.78,43.72,43.76,396038.0,37.3439,37.3524,37.3013,37.3354,396038.0
2020-02-06 13:00:00,43.75,43.77,43.68,43.69,327685.0,37.3268,37.3439,37.2671,37.2757,327685.0
2020-02-06 13:30:00,43.68,43.7,43.63,43.69,425642.0,37.2671,37.2842,37.2245,37.2757,425642.0
2020-02-06 14:00:00,43.69,43.69,43.62,43.64,621526.0,37.2757,37.2757,37.2159,37.233,621526.0
2020-02-06 14:30:00,43.64,43.64,43.53,43.53,497360.0,37.233,37.233,37.1391,37.1391,497360.0
2020-02-06 15:00:00,43.53,43.58,43.53,43.54,405139.0,37.1391,37.1818,37.1391,37.1477,405139.0
2020-02-06 15:30:00,43.54,43.57,43.5,43.53,1355987.0,37.1477,37.1733,37.1135,37.1391,1355987.0
2020-02-07 09:30:00,43.17,43.17,42.95,43.03,1110422.0,36.832,36.832,36.6443,36.7126,1110422.0
2020-02-07 10:00:00,43.03,43.06,42.95,43.05,616922.0,36.7126,36.7381,36.6443,36.7296,616922.0
2020-02-07 10:30:00,43.05,43.15,43.04,43.12,678205.0,36.7296,36.8149,36.7211,36.7893,678205.0
2020-02-07 11:00:00,43.13,43.14,43.07,43.11,407702.0,36.7979,36.8064,36.7467,36.7808,407702.0
2020-02-07 11:30:00,43.12,43.16,43.06,43.08,380179.0,36.7893,36.8235,36.7381,36.7552,380179.0
2020-02-07 12:00:00,43.09,43.1,43.05,43.06,357883.0,36.7637,36.7723,36.7296,36.7381,357883.0
2020-02-07 12:30:00,43.07,43.07,43.01,43.04,684928.0,36.7467,36.7467,36.6955,36.7211,684928.0
2020-02-07 13:00:00,43.04,43.04,42.99,43.02,200577.0,36.7211,36.7211,36.6784,36.704,200577.0
2020-02-07 13:30:00,43.02,43.04,42.92,42.93,1112080.0,36.704,36.7211,36.6187,36.6272,1112080.0
2020-02-07 14:00:00,42.93,42.95,42.87,42.91,422970.0,36.6272,36.6443,36.576,36.6102,422970.0
2020-02-07 14:30:00,42.92,42.95,42.89,42.93,447209.0,36.6187,36.6443,36.5931,36.6272,447209.0
2020-02-07 15:00:00,42.93,42.96,42.89,42.93,475077.0,36.6272,36.6528,36.5931,36.6272,475077.0
2020-02-07 15:30:00,42.94,42.98,42.91,42.96,1028863.0,36.6358,36.6699,36.6102,36.6528,1028863.0
2020-02-10 09:30:00,42.97,43.13,42.97,43.05,1616796.0,36.6614,36.7979,36.6614,36.7296,1616796.0
2020-02-10 10:00:00,43.06,43.14,43.04,43.12,825420.0,36.7381,36.8064,36.7211,36.7893,825420.0
2020-02-10 10:30:00,43.12,43.15,43.09,43.11,582460.0,36.7893,36.8149,36.7637,36.7808,582460.0
2020-02-10 11:00:00,43.11,43.13,43.07,43.12,971982.0,36.7808,36.7979,36.7467,36.7893,971982.0
2020-02-10 11:30:00,43.13,43.2,43.12,43.15,543050.0,36.7979,36.8576,36.7893,36.8149,543050.0
2020-02-10 12:00:00,43.15,43.15,43.09,43.11,407050.0,36.8149,36.8149,36.7637,36.7808,407050.0
2020-02-10 12:30:00,43.11,43.12,43.06,43.08,290496.0,36.7808,36.7893,36.7381,36.7552,290496.0
2020-02-10 13:00:00,43.07,43.1,43.07,43.07,226686.0,36.7467,36.7723,36.7467,36.7467,226686.0
2020-02-10 13:30:00,43.08,43.1,43.06,43.07,214737.0,36.7552,36.7723,36.7381,36.7467,214737.0
2020-02-10 14:00:00,43.07,43.1,43.04,43.09,264899.0,36.7467,36.7723,36.7211,36.7637,264899.0
2020-02-10 14:30:00,43.1,43.15,43.09,43.15,290134.0,36.7723,36.8149,36.7637,36.8149,290134.0
2020-02-10 15:00:00,43.15,43.19,43.14,43.18,299073.0,36.8149,36.8491,36.8064,36.8405,299073.0
2020-02-10 15:30:00,43.18,43.22,43.16,43.22,1075702.0,36.8405,36.8747,36.8235,36.8747,1075702.0
2020-02-11 09:30:00,43.68,43.83,43.65,43.81,866164.0,37.2671,37.3951,37.2415,37.378,866164.0
2020-02-11 10:00:00,43.81,43.97,43.81,43.9,738052.0,37.378,37.5145,37.378,37.4548,738052.0
2020-02-11 10:30:00,43.9,43.94,43.87,43.9,986430.0,37.4548,37.489,37.4292,37.4548,986430.0
2020-02-11 11:00:00,43.89,43.9,43.82,43.86,688631.0,37.4463,37.4548,37.3866,37.4207,688631.0
2020-02-11 11:30:00,43.86,43.86,43.74,43.77,399837.0,37.4207,37.4207,37.3183,37.3439,399837.0
2020-02-11 12:00:00,43.77,43.86,43.76,43.84,349087.0,37.3439,37.4207,37.3354,37.4036,349087.0
2020-02-11 12:30:00,43.85,43.89,43.83,43.88,345341.0,37.4122,37.4463,37.3951,37.4378,345341.0
2020-02-11 13:00:00,43.87,43.89,43.85,43.87,386244.0,37.4292,37.4463,37.4122,37.4292,386244.0
2020-02-11 13:30:00,43.87,43.88,43.82,43.84,371365.0,37.4292,37.4378,37.3866,37.4036,371365.0
2020-02-11 14:00:00,43.84,43.85,43.71,43.76,548721.0,37.4036,37.4122,37.2927,37.3354,548721.0
2020-02-11 14:30:00,43.76,43.8,43.74,43.75,318455.0,37.3354,37.3695,37.3183,37.3268,318455.0
2020-02-11 15:00:00,43.76,43.78,43.67,43.73,956994.0,37.3354,37.3524,37.2586,37.3098,956994.0
2020-02-11 15:30:00,43.72,43.77,43.69,43.77,1082480.0,37.3013,37.3439,37.2757,37.3439,1082480.0
2020-02-12 09:30:00,44.14,44.16,44.02,44.1,1407608.0,37.6596,37.6767,37.5572,37.6255,1407608.0
2020-02-12 10:00:00,44.11,44.15,44.03,44.15,666990.0,37.634,37.6681,37.5657,37.6681,666990.0
2020-02-12 10:30:00,44.14,44.21,44.12,44.18,487296.0,37.6596,37.7193,37.6425,37.6937,487296.0
2020-02-12 11:00:00,44.18,44.25,44.17,44.23,251710.0,37.6937,37.7534,37.6852,37.7364,251710.0
2020-02-12 11:30:00,44.23,44.25,44.19,44.25,282326.0,37.7364,37.7534,37.7022,37.7534,282326.0
2020-02-12 12:00:00,44.25,44.27,44.2,44.27,1113111.0,37.7534,37.7705,37.7108,37.7705,1113111.0
2020-02-12 12:30:00,44.27,44.29,44.25,44.28,433802.0,37.7705,37.7876,37.7534,37.779,433802.0
2020-02-12 13:00:00,44.27,44.28,44.24,44.27,306117.0,37.7705,37.779,37.7449,37.7705,306117.0
2020-02-12 13:30:00,44.27,44.33,44.26,44.33,211519.0,37.7705,37.8217,37.762,37.8217,211519.0
2020-02-12 14:00:00,44.32,44.37,44.31,44.33,462379.0,37.8132,37.8558,37.8046,37.8217,462379.0
2020-02-12 14:30:00,44.32,44.35,44.29,44.31,374895.0,37.8132,37.8388,37.7876,37.8046,374895.0
2020-02-12 15:00:00,44.31,44.34,44.27,44.33,428790.0,37.8046,37.8302,37.7705,37.8217,428790.0
2020-02-12 15:30:00,44.32,44.35,44.3,44.33,2041139.0,37.8132,37.8388,37.7961,37.8217,2041139.0
2020-02-13 09:30:00,43.89,43.94,43.82,43.84,880595.0,37.4463,37.489,37.3866,37.4036,880595.0
2020-02-13 10:00:00,43.85,43.86,43.75,43.82,1959101.0,37.4122,37.4207,37.3268,37.3866,1959101.0
2020-02-13 10:30:00,43.81,43.9,43.78,43.9,1844778.0,37.378,37.4548,37.3524,37.4548,1844778.0
2020-02-13 11:00:00,43.89,43.92,43.84,43.91,408718.0,37.4463,37.4719,37.4036,37.4634,408718.0
2020-02-13 11:30:00,43.92,44.04,43.91,43.97,1217270.0,37.4719,37.5743,37.4634,37.5145,1217270.0
2020-02-13 12:00:00,43.97,44.03,43.95,43.97,450975.0,37.5145,37.5657,37.4975,37.5145,450975.0
2020-02-13 12:30:00,43.97,43.97,43.88,43.89,2289022.0,37.5145,37.5145,37.4378,37.4463,2289022.0
2020-02-13 13:00:00,43.89,43.91,43.85,43.88,1109123.0,37.4463,37.4634,37.4122,37.4378,1109123.0
2020-02-13 13:30:00,43.88,43.95,43.86,43.95,657503.0,37.4378,37.4975,37.4207,37.4975,657503.0
2020-02-13 14:00:00,43.95,43.97,43.89,43.9,402007.0,37.4975,37.5145,37.4463,37.4548,402007.0
2020-02-13 14:30:00,43.9,43.96,43.89,43.93,491043.0,37.4548,37.506,37.4463,37.4804,491043.0
2020-02-13 15:00:00,43.94,43.96,43.88,43.89,531752.0,37.489,37.506,37.4378,37.4463,531752.0
2020-02-13 15:30:00,43.89,43.9,43.81,43.84,1293854.0,37.4463,37.4548,37.378,37.4036,1293854.0
2020-02-14 09:30:00,44.02,44.04,43.85,43.88,930883.0,37.5572,37.5743,37.4122,37.4378,930883.0
2020-02-14 10:00:00,43.87,43.91,43.82,43.87,1230945.0,37.4292,37.4634,37.3866,37.4292,1230945.0
2020-02-14 10:30:00,43.86,43.91,43.85,43.9,578567.0,37.4207,37.4634,37.4122,37.4548,578567.0
2020-02-14 11:00:00,43.9,43.9,43.83,43.86,580292.0,37.4548,37.4548,37.3951,37.4207,580292.0
2020-02-14 11:30:00,43.86,43.86,43.8,43.8,497431.0,37.4207,37.4207,37.3695,37.3695,497431.0
2020-02-14 12:00:00,43.8,43.81,43.74,43.77,434312.0,37.3695,37.378,37.3183,37.3439,434312.0
2020-02-14 12:30:00,43.76,43.79,43.73,43.74,328543.0,37.3354,37.361,37.3098,37.3183,328543.0
2020-02-14 13:00:00,43.74,43.78,43.69,43.7,690484.0,37.3183,37.3524,37.2757,37.2842,690484.0
2020-02-14 13:30:00,43.7,43.73,43.66,43.66,329883.0,37.2842,37.3098,37.2501,37.2501,329883.0
2020-02-14 14:00:00,43.67,43.7,43.62,43.7,437761.0,37.2586,37.2842,37.2159,37.2842,437761.0
2020-02-14 14:30:00,43.69,43.73,43.68,43.7,546161.0,37.2757,37.3098,37.2671,37.2842,546161.0
2020-02-14 15:00:00,43.7,43.73,43.69,43.72,457839.0,37.2842,37.3098,37.2757,37.3013,457839.0
2020-02-14 15:30:00,43.72,43.79,43.71,43.77,917184.0,37.3013,37.361,37.2927,37.3439,917184.0
2020-02-18 09:30:00,43.57,43.7,43.55,43.7,1043933.0,37.1733,37.2842,37.1562,37.2842,1043933.0
2020-02-18 10:00:00,43.7,43.71,43.57,43.58,1068984.0,37.2842,37.2927,37.1733,37.1818,1068984.0
2020-02-18 10:30:00,43.59,43.66,43.57,43.61,571653.0,37.1903,37.2501,37.1733,37.2074,571653.0
2020-02-18 11:00:00,43.62,43.63,43.49,43.5,1265475.0,37.2159,37.2245,37.105,37.1135,1265475.0
2020-02-18 11:30:00,43.51,43.55,43.49,43.49,775644.0,37.1221,37.1562,37.105,37.105,775644.0
2020-02-18 12:00:00,43.49,43.56,43.48,43.55,346239.0,37.105,37.1647,37.0965,37.1562,346239.0
2020-02-18 12:30:00,43.55,43.59,43.55,43.55,239639.0,37.1562,37.1903,37.1562,37.1562,239639.0
2020-02-18 13:00:00,43.56,43.59,43.55,43.56,304793.0,37.1647,37.1903,37.1562,37.1647,304793.0
2020-02-18 13:30:00,43.56,43.57,43.49,43.5,223195.0,37.1647,37.1733,37.105,37.1135,223195.0
2020-02-18 14:00:00,43.5,43.59,43.49,43.58,357814.0,37.1135,37.1903,37.105,37.1818,357814.0
2020-02-18 14:30:00,43.58,43.6,43.56,43.57,279584.0,37.1818,37.1989,37.1647,37.1733,279584.0
2020-02-18 15:00:00,43.58,43.62,43.57,43.58,543327.0,37.1818,37.2159,37.1733,37.1818,543327.0
2020-02-18 15:30:00,43.58,43.6,43.54,43.59,1018257.0,37.1818,37.1989,37.1477,37.1903,1018257.0
2020-02-19 09:30:00,43.96,44.04,43.93,43.96,1403162.0,37.506,37.5743,37.4804,37.506,1403162.0
2020-02-19 10:00:00,43.97,43.98,43.91,43.95,1084357.0,37.5145,37.5231,37.4634,37.4975,1084357.0
2020-02-19 10:30:00,43.95,43.97,43.92,43.95,740104.0,37.4975,37.5145,37.4719,37.4975,740104.0
2020-02-19 11:00:00,43.95,44.0,43.94,43.98,559235.0,37.4975,37.5401,37.489,37.5231,559235.0
2020-02-19 11:30:00,43.99,43.99,43.93,43.95,1045908.0,37.5316,37.5316,37.4804,37.4975,1045908.0
2020-02-19 12:00:00,43.94,43.97,43.92,43.94,393638.0,37.489,37.5145,37.4719,37.489,393638.0
2020-02-19 12:30:00,43.94,43.99,43.93,43.97,237304.0,37.489,37.5316,37.4804,37.5145,237304.0
2020-02-19 13:00:00,43.97,43.99,43.93,43.97,292847.0,37.5145,37.5316,37.4804,37.5145,292847.0
2020-02-19 13:30:00,43.96,43.98,43.94,43.95,416278.0,37.506,37.5231,37.489,37.4975,416278.0
2020-02-19 14:00:00,43.95,43.99,43.93,43.96,530830.0,37.4975,37.5316,37.4804,37.506,530830.0
2020-02-19 14:30:00,43.96,44.01,43.94,43.96,334107.0,37.506,37.5487,37.489,37.506,334107.0
2020-02-19 15:00:00,43.96,43.99,43.94,43.98,349443.0,37.506,37.5316,37.489,37.5231,349443.0
2020-02-19 15:30:00,43.98,43.99,43.94,43.97,1431582.0,37.5231,37.5316,37.489,37.5145,1431582.0
2020-02-20 09:30:00,43.73,43.77,43.66,43.76,786081.0,37.3098,37.3439,37.2501,37.3354,786081.0
2020-02-20 10:00:00,43.76,43.77,43.65,43.67,1037745.0,37.3354,37.3439,37.2415,37.2586,1037745.0
2020-02-20 10:30:00,43.67,43.67,43.56,43.57,393865.0,37.2586,37.2586,37.1647,37.1733,393865.0
2020-02-20 11:00:00,43.57,43.58,43.37,43.38,511061.0,37.1733,37.1818,37.0026,37.0112,511061.0
2020-02-20 11:30:00,43.37,43.42,43.23,43.36,4101670.0,37.0026,37.0453,36.8832,36.9941,4101670.0
2020-02-20 12:00:00,43.35,43.36,43.27,43.33,786572.0,36.9856,36.9941,36.9173,36.9685,786572.0
2020-02-20 12:30:00,43.34,43.36,43.27,43.33,575783.0,36.977,36.9941,36.9173,36.9685,575783.0
2020-02-20 13:00:00,43.33,43.39,43.3,43.37,1263973.0,36.9685,37.0197,36.9429,37.0026,1263973.0
2020-02-20 13:30:00,43.38,43.39,43.32,43.34,594127.0,37.0112,37.0197,36.96,36.977,594127.0
2020-02-20 14:00:00,43.35,43.43,43.35,43.38,910467.0,36.9856,37.0538,36.9856,37.0112,910467.0
2020-02-20 14:30:00,43.38,43.43,43.36,43.38,683677.0,37.0112,37.0538,36.9941,37.0112,683677.0
2020-02-20 15:00:00,43.38,43.41,43.32,43.39,446818.0,37.0112,37.0368,36.96,37.0197,446818.0
2020-02-20 15:30:00,43.4,43.42,43.35,43.37,809754.0,37.0282,37.0453,36.9856,37.0026,809754.0
2020-02-21 09:30:00,43.31,43.35,43.11,43.22,1168716.0,36.9514,36.9856,36.7808,36.8747,1168716.0
2020-02-21 10:00:00,43.22,43.38,43.18,43.32,1088263.0,36.8747,37.0112,36.8405,36.96,1088263.0
2020-02-21 10:30:00,43.32,43.33,43.21,43.29,1001080.0,36.96,36.9685,36.8661,36.9344,1001080.0
2020-02-21 11:00:00,43.28,43.39,43.25,43.37,480338.0,36.9258,37.0197,36.9003,37.0026,480338.0
2020-02-21 11:30:00,43.37,43.4,43.33,43.36,426089.0,37.0026,37.0282,36.9685,36.9941,426089.0
2020-02-21 12:00:00,43.36,43.4,43.33,43.33,320805.0,36.9941,37.0282,36.9685,36.9685,320805.0
2020-02-21 12:30:00,43.34,43.35,43.29,43.33,303120.0,36.977,36.9856,36.9344,36.9685,303120.0
2020-02-21 13:00:00,43.32,43.35,43.25,43.26,366332.0,36.96,36.9856,36.9003,36.9088,366332.0
2020-02-21 13:30:00,43.25,43.28,43.17,43.22,284257.0,36.9003,36.9258,36.832,36.8747,284257.0
2020-02-21 14:00:00,43.21,43.25,43.19,43.22,339345.0,36.8661,36.9003,36.8491,36.8747,339345.0
2020-02-21 14:30:00,43.22,43.24,43.2,43.21,393862.0,36.8747,36.8917,36.8576,36.8661,393862.0
2020-02-21 15:00:00,43.21,43.23,43.15,43.18,504244.0,36.8661,36.8832,36.8149,36.8405,504244.0
2020-02-21 15:30:00,43.17,43.23,43.15,43.21,1092479.0,36.832,36.8832,36.8149,36.8661,1092479.0
2020-02-24 09:30:00,41.5,41.84,41.45,41.83,1837866.0,35.4072,35.6973,35.3645,35.6887,1837866.0
2020-02-24 10:00:00,41.83,41.91,41.75,41.75,2381806.0,35.6887,35.757,35.6205,35.6205,2381806.0
2020-02-24 10:30:00,41.75,41.85,41.71,41.83,1111551.0,35.6205,35.7058,35.5863,35.6887,1111551.0
2020-02-24 11:00:00,41.82,41.85,41.73,41.81,994527.0,35.6802,35.7058,35.6034,35.6717,994527.0
2020-02-24 11:30:00,41.81,41.86,41.73,41.78,1252993.0,35.6717,35.7143,35.6034,35.6461,1252993.0
2020-02-24 12:00:00,41.79,41.79,41.68,41.7,1153527.0,35.6546,35.6546,35.5608,35.5778,1153527.0
2020-02-24 12:30:00,41.69,41.75,41.65,41.69,717068.0,35.5693,35.6205,35.5352,35.5693,717068.0
2020-02-24 13:00:00,41.69,41.72,41.63,41.71,1588749.0,35.5693,35.5949,35.5181,35.5863,1588749.0
2020-02-24 13:30:00,41.7,41.75,41.68,41.73,1282244.0,35.5778,35.6205,35.5608,35.6034,1282244.0
2020-02-24 14:00:00,41.73,41.78,41.66,41.77,1067513.0,35.6034,35.6461,35.5437,35.6375,1067513.0
2020-02-24 14:30:00,41.77,41.91,41.75,41.89,570025.0,35.6375,35.757,35.6205,35.7399,570025.0
2020-02-24 15:00:00,41.88,41.93,41.79,41.8,708281.0,35.7314,35.774,35.6546,35.6631,708281.0
2020-02-24 15:30:00,41.81,41.83,41.68,41.69,1741303.0,35.6717,35.6887,35.5608,35.5693,1741303.0
2020-02-25 09:30:00,42.27,42.31,42.05,42.13,1734806.0,36.0641,36.0983,35.8764,35.9447,1734806.0
2020-02-25 10:00:00,42.12,42.17,41.89,41.93,2255610.0,35.9362,35.9788,35.7399,35.774,2255610.0
2020-02-25 10:30:00,41.94,42.0,41.78,41.89,2428735.0,35.7826,35.8338,35.6461,35.7399,2428735.0
2020-02-25 11:00:00,41.88,41.9,41.73,41.82,1890975.0,35.7314,35.7485,35.6034,35.6802,1890975.0
2020-02-25 11:30:00,41.83,41.86,41.73,41.81,1467744.0,35.6887,35.7143,35.6034,35.6717,1467744.0
2020-02-25 12:00:00,41.81,41.85,41.72,41.74,890125.0,35.6717,35.7058,35.5949,35.6119,890125.0
2020-02-25 12:30:00,41.75,41.8,41.65,41.66,968429.0,35.6205,35.6631,35.5352,35.5437,968429.0
2020-02-25 13:00:00,41.66,41.72,41.61,41.64,1415251.0,35.5437,35.5949,35.501,35.5266,1415251.0
2020-02-25 13:30:00,41.64,41.68,41.57,41.58,951005.0,35.5266,35.5608,35.4669,35.4754,951005.0
2020-02-25 14:00:00,41.57,41.62,41.41,41.42,1491590.0,35.4669,35.5096,35.3304,35.3389,1491590.0
2020-02-25 14:30:00,41.42,41.57,41.35,41.52,1885015.0,35.3389,35.4669,35.2792,35.4242,1885015.0
2020-02-25 15:00:00,41.52,41.64,41.46,41.52,1222982.0,35.4242,35.5266,35.3731,35.4242,1222982.0
2020-02-25 15:30:00,41.5,41.52,41.38,41.39,2138420.0,35.4072,35.4242,35.3048,35.3133,2138420.0
2020-02-26 09:30:00,41.85,42.2,41.83,42.05,2977701.0,35.7058,36.0044,35.6887,35.8764,2977701.0
2020-02-26 10:00:00,42.05,42.21,41.99,42.15,2928987.0,35.8764,36.0129,35.8252,35.9617,2928987.0
2020-02-26 10:30:00,42.15,42.24,42.09,42.11,1426623.0,35.9617,36.0385,35.9106,35.9276,1426623.0
2020-02-26 11:00:00,42.11,42.19,42.02,42.16,1053421.0,35.9276,35.9959,35.8508,35.9703,1053421.0
2020-02-26 11:30:00,42.16,42.17,41.99,42.02,1165092.0,35.9703,35.9788,35.8252,35.8508,1165092.0
2020-02-26 12:00:00,42.01,42.04,41.84,41.93,2516906.0,35.8423,35.8679,35.6973,35.774,2516906.0
2020-02-26 12:30:00,41.93,42.04,41.9,41.95,1290848.0,35.774,35.8679,35.7485,35.7911,1290848.0
2020-02-26 13:00:00,41.95,41.97,41.85,41.92,773325.0,35.7911,35.8082,35.7058,35.7655,773325.0
2020-02-26 13:30:00,41.93,41.93,41.66,41.68,3245565.0,35.774,35.774,35.5437,35.5608,3245565.0
2020-02-26 14:00:00,41.68,41.81,41.65,41.74,1868291.0,35.5608,35.6717,35.5352,35.6119,1868291.0
2020-02-26 14:30:00,41.74,41.81,41.66,41.66,1404792.0,35.6119,35.6717,35.5437,35.5437,1404792.0
2020-02-26 15:00:00,41.66,41.8,41.66,41.69,1490510.0,35.5437,35.6631,35.5437,35.5693,1490510.0
2020-02-26 15:30:00,41.69,41.72,41.62,41.63,2045673.0,35.5693,35.5949,35.5096,35.5181,2045673.0
2020-02-27 09:30:00,41.16,41.21,40.97,41.0,4418836.0,35.1171,35.1598,34.955,34.9806,4418836.0
2020-02-27 10:00:00,41.0,41.07,40.71,40.74,4121923.0,34.9806,35.0403,34.7332,34.7588,4121923.0
2020-02-27 10:30:00,40.74,40.91,40.6,40.91,3484088.0,34.7588,34.9038,34.6393,34.9038,3484088.0
2020-02-27 11:00:00,40.91,41.14,40.88,40.96,2876691.0,34.9038,35.1,34.8782,34.9465,2876691.0
2020-02-27 11:30:00,40.95,41.09,40.84,41.07,1830206.0,34.9379,35.0574,34.8441,35.0403,1830206.0
2020-02-27 12:00:00,41.06,41.22,41.03,41.22,1503737.0,35.0318,35.1683,35.0062,35.1683,1503737.0
2020-02-27 12:30:00,41.21,41.41,41.19,41.3,1571446.0,35.1598,35.3304,35.1427,35.2365,1571446.0
2020-02-27 13:00:00,41.3,41.41,41.24,41.25,1670540.0,35.2365,35.3304,35.1854,35.1939,1670540.0
2020-02-27 13:30:00,41.25,41.3,41.04,41.08,2887314.0,35.1939,35.2365,35.0147,35.0488,2887314.0
2020-02-27 14:00:00,41.08,41.15,41.0,41.12,2303334.0,35.0488,35.1086,34.9806,35.083,2303334.0
2020-02-27 14:30:00,41.12,41.13,41.03,41.06,2119783.0,35.083,35.0915,35.0062,35.0318,2119783.0
2020-02-27 15:00:00,41.05,41.15,40.97,40.97,1625262.0,35.0232,35.1086,34.955,34.955,1625262.0
2020-02-27 15:30:00,40.98,40.99,40.62,40.63,2593780.0,34.9635,34.9721,34.6564,34.6649,2593780.0
2020-02-28 09:30:00,39.48,39.68,39.26,39.31,8531343.0,33.6837,33.8544,33.496,33.5387,8531343.0
2020-02-28 10:00:00,39.31,39.55,39.22,39.32,5977022.0,33.5387,33.7435,33.4619,33.5472,5977022.0
2020-02-28 10:30:00,39.31,39.64,39.31,39.62,3890250.0,33.5387,33.8203,33.5387,33.8032,3890250.0
2020-02-28 11:00:00,39.61,39.79,39.46,39.79,5202864.0,33.7947,33.9482,33.6667,33.9482,5202864.0
2020-02-28 11:30:00,39.79,40.19,39.76,39.9,4125535.0,33.9482,34.2895,33.9226,34.0421,4125535.0
2020-02-28 12:00:00,39.9,40.0,39.76,39.99,2489201.0,34.0421,34.1274,33.9226,34.1189,2489201.0
2020-02-28 12:30:00,39.99,40.05,39.83,40.0,2883264.0,34.1189,34.1701,33.9824,34.1274,2883264.0
2020-02-28 13:00:00,39.99,40.05,39.83,39.83,2313678.0,34.1189,34.1701,33.9824,33.9824,2313678.0
2020-02-28 13:30:00,39.83,39.83,39.57,39.67,1949387.0,33.9824,33.9824,33.7605,33.8459,1949387.0
2020-02-28 14:00:00,39.66,39.81,39.56,39.79,1787498.0,33.8373,33.9653,33.752,33.9482,1787498.0
2020-02-28 14:30:00,39.8,40.18,39.75,40.05,3435465.0,33.9568,34.281,33.9141,34.1701,3435465.0
2020-02-28 15:00:00,40.06,40.27,39.88,40.1,4412526.0,34.1786,34.3578,34.025,34.2127,4412526.0
2020-02-28 15:30:00,40.09,40.57,40.04,40.55,5553156.0,34.2042,34.6137,34.1615,34.5967,5553156.0
2020-03-02 09:30:00,40.5,40.61,40.35,40.43,5738040.0,34.554,34.6478,34.426,34.4943,5738040.0
2020-03-02 10:00:00,40.44,40.49,40.29,40.4,4375770.0,34.5028,34.5455,34.3748,34.4687,4375770.0
2020-03-02 10:30:00,40.4,40.63,40.31,40.53,2413382.0,34.4687,34.6649,34.3919,34.5796,2413382.0
2020-03-02 11:00:00,40.52,40.8,40.45,40.75,4734661.0,34.5711,34.8099,34.5113,34.7673,4734661.0
2020-03-02 11:30:00,40.76,40.92,40.69,40.91,2907288.0,34.7758,34.9123,34.7161,34.9038,2907288.0
2020-03-02 12:00:00,40.91,40.94,40.74,40.8,1580689.0,34.9038,34.9294,34.7588,34.8099,1580689.0
2020-03-02 12:30:00,40.81,40.97,40.8,40.95,1348499.0,34.8185,34.955,34.8099,34.9379,1348499.0
2020-03-02 13:00:00,40.96,40.99,40.79,40.85,3290784.0,34.9465,34.9721,34.8014,34.8526,3290784.0
2020-03-02 13:30:00,40.85,40.97,40.82,40.96,1402391.0,34.8526,34.955,34.827,34.9465,1402391.0
2020-03-02 14:00:00,40.96,40.99,40.83,40.86,1747517.0,34.9465,34.9721,34.8355,34.8611,1747517.0
2020-03-02 14:30:00,40.86,40.88,40.69,40.74,1517074.0,34.8611,34.8782,34.7161,34.7588,1517074.0
2020-03-02 15:00:00,40.73,41.0,40.71,41.0,2027030.0,34.7502,34.9806,34.7332,34.9806,2027030.0
2020-03-02 15:30:00,41.0,41.29,40.96,41.29,4849535.0,34.9806,35.228,34.9465,35.228,4849535.0
2020-03-03 09:30:00,41.39,41.39,41.01,41.1,2729407.0,35.3133,35.3133,34.9891,35.0659,2729407.0
2020-03-03 10:00:00,41.09,41.97,41.09,41.65,7840349.0,35.0574,35.8082,35.0574,35.5352,7840349.0
2020-03-03 10:30:00,41.65,41.91,41.62,41.89,4314616.0,35.5352,35.757,35.5096,35.7399,4314616.0
2020-03-03 11:00:00,41.88,41.93,41.28,41.32,5603426.0,35.7314,35.774,35.2195,35.2536,5603426.0
2020-03-03 11:30:00,41.31,41.6,41.28,41.58,3134434.0,35.2451,35.4925,35.2195,35.4754,3134434.0
2020-03-03 12:00:00,41.57,41.67,41.46,41.5,2214833.0,35.4669,35.5522,35.3731,35.4072,2214833.0
2020-03-03 12:30:00,41.5,41.59,41.42,41.48,1059353.0,35.4072,35.484,35.3389,35.3901,1059353.0
2020-03-03 13:00:00,41.48,41.48,41.1,41.19,2180333.0,35.3901,35.3901,35.0659,35.1427,2180333.0
2020-03-03 13:30:00,41.18,41.24,40.93,40.95,2339312.0,35.1342,35.1854,34.9209,34.9379,2339312.0
2020-03-03 14:00:00,40.94,41.01,40.75,40.97,3515163.0,34.9294,34.9891,34.7673,34.955,3515163.0
2020-03-03 14:30:00,40.98,41.14,40.88,41.07,3082274.0,34.9635,35.1,34.8782,35.0403,3082274.0
2020-03-03 15:00:00,41.08,41.26,41.02,41.26,2139429.0,35.0488,35.2024,34.9977,35.2024,2139429.0
2020-03-03 15:30:00,41.25,41.25,41.02,41.11,6724635.0,35.1939,35.1939,34.9977,35.0744,6724635.0
2020-03-04 09:30:00,41.56,41.62,41.33,41.4,3167043.0,35.4584,35.5096,35.2621,35.3219,3167043.0
2020-03-04 10:00:00,41.42,41.65,41.37,41.58,2210409.0,35.3389,35.5352,35.2963,35.4754,2210409.0
2020-03-04 10:30:00,41.59,41.6,41.43,41.46,1231934.0,35.484,35.4925,35.3475,35.3731,1231934.0
2020-03-04 11:00:00,41.46,41.51,41.39,41.46,864355.0,35.3731,35.4157,35.3133,35.3731,864355.0
2020-03-04 11:30:00,41.46,41.48,41.32,41.38,1707555.0,35.3731,35.3901,35.2536,35.3048,1707555.0
2020-03-04 12:00:00,41.38,41.47,41.36,41.45,969156.0,35.3048,35.3816,35.2877,35.3645,969156.0
2020-03-04 12:30:00,41.46,41.54,41.42,41.54,882082.0,35.3731,35.4413,35.3389,35.4413,882082.0
2020-03-04 13:00:00,41.54,41.62,41.52,41.59,1258570.0,35.4413,35.5096,35.4242,35.484,1258570.0
2020-03-04 13:30:00,41.59,41.63,41.55,41.59,2328793.0,35.484,35.5181,35.4498,35.484,2328793.0
2020-03-04 14:00:00,41.59,41.63,41.53,41.61,905417.0,35.484,35.5181,35.4328,35.501,905417.0
2020-03-04 14:30:00,41.61,41.64,41.51,41.53,900012.0,35.501,35.5266,35.4157,35.4328,900012.0
2020-03-04 15:00:00,41.52,41.65,41.51,41.65,945435.0,35.4242,35.5352,35.4157,35.5352,945435.0
2020-03-04 15:30:00,41.65,41.72,41.59,41.66,6155305.0,35.5352,35.5949,35.484,35.5437,6155305.0
2020-03-05 09:30:00,41.37,41.51,41.31,41.37,2113153.0,35.2963,35.4157,35.2451,35.2963,2113153.0
2020-03-05 10:00:00,41.37,41.5,41.32,41.39,1228501.0,35.2963,35.4072,35.2536,35.3133,1228501.0
2020-03-05 10:30:00,41.39,41.41,41.28,41.33,1002282.0,35.3133,35.3304,35.2195,35.2621,1002282.0
2020-03-05 11:00:00,41.33,41.46,41.31,41.42,954895.0,35.2621,35.3731,35.2451,35.3389,954895.0
2020-03-05 11:30:00,41.42,41.45,41.29,41.32,824032.0,35.3389,35.3645,35.228,35.2536,824032.0
2020-03-05 12:00:00,41.31,41.34,41.15,41.21,767760.0,35.2451,35.2707,35.1086,35.1598,767760.0
2020-03-05 12:30:00,41.2,41.23,40.99,41.02,953401.0,35.1512,35.1768,34.9721,34.9977,953401.0
2020-03-05 13:00:00,41.02,41.08,40.95,41.08,890519.0,34.9977,35.0488,34.9379,35.0488,890519.0
2020-03-05 13:30:00,41.08,41.15,41.02,41.1,1128739.0,35.0488,35.1086,34.9977,35.0659,1128739.0
2020-03-05 14:00:00,41.09,41.11,40.93,40.94,1571110.0,35.0574,35.0744,34.9209,34.9294,1571110.0
2020-03-05 14:30:00,40.95,40.98,40.8,40.84,2337568.0,34.9379,34.9635,34.8099,34.8441,2337568.0
2020-03-05 15:00:00,40.84,40.84,40.63,40.73,1802469.0,34.8441,34.8441,34.6649,34.7502,1802469.0
2020-03-05 15:30:00,40.72,40.91,40.69,40.87,6431249.0,34.7417,34.9038,34.7161,34.8697,6431249.0
2020-03-06 09:30:00,40.13,40.27,39.91,39.96,3331065.0,34.2383,34.3578,34.0506,34.0933,3331065.0
2020-03-06 10:00:00,39.96,40.19,39.94,40.17,2305683.0,34.0933,34.2895,34.0762,34.2724,2305683.0
2020-03-06 10:30:00,40.18,40.24,40.06,40.19,1938767.0,34.281,34.3322,34.1786,34.2895,1938767.0
2020-03-06 11:00:00,40.2,40.23,39.91,39.94,1448857.0,34.298,34.3236,34.0506,34.0762,1448857.0
2020-03-06 11:30:00,39.94,40.02,39.88,39.91,1623290.0,34.0762,34.1445,34.025,34.0506,1623290.0
2020-03-06 12:00:00,39.91,39.92,39.82,39.84,1126540.0,34.0506,34.0591,33.9738,33.9909,1126540.0
2020-03-06 12:30:00,39.84,39.98,39.82,39.89,982573.0,33.9909,34.1103,33.9738,34.0336,982573.0
2020-03-06 13:00:00,39.89,39.99,39.87,39.93,1129936.0,34.0336,34.1189,34.0165,34.0677,1129936.0
2020-03-06 13:30:00,39.92,39.97,39.79,39.8,980850.0,34.0591,34.1018,33.9482,33.9568,980850.0
2020-03-06 14:00:00,39.81,39.85,39.76,39.82,1146534.0,33.9653,33.9994,33.9226,33.9738,1146534.0
2020-03-06 14:30:00,39.82,39.83,39.68,39.73,1471593.0,33.9738,33.9824,33.8544,33.897,1471593.0
2020-03-06 15:00:00,39.72,39.85,39.65,39.77,1760128.0,33.8885,33.9994,33.8288,33.9312,1760128.0
2020-03-06 15:30:00,39.76,40.18,39.74,40.08,10723163.0,33.9226,34.281,33.9056,34.1957,10723163.0
2020-03-09 09:30:00,37.19,37.53,36.95,37.39,1838516.0,31.73,32.02,31.5252,31.9006,1838516.0
2020-03-09 10:00:00,37.38,37.72,37.34,37.64,2503341.0,31.8921,32.1821,31.8579,32.1139,2503341.0
2020-03-09 10:30:00,37.63,37.7,37.46,37.47,2997396.0,32.1054,32.1651,31.9603,31.9688,2997396.0
2020-03-09 11:00:00,37.47,37.62,37.42,37.58,1970333.0,31.9688,32.0968,31.9262,32.0627,1970333.0
2020-03-09 11:30:00,37.57,37.86,37.49,37.77,1668258.0,32.0542,32.3016,31.9859,32.2248,1668258.0
2020-03-09 12:00:00,37.76,37.95,37.59,37.62,1671178.0,32.2163,32.3784,32.0712,32.0968,1671178.0
2020-03-09 12:30:00,37.62,37.65,37.37,37.47,4266827.0,32.0968,32.1224,31.8835,31.9688,4266827.0
2020-03-09 13:00:00,37.48,37.56,37.36,37.36,3092099.0,31.9774,32.0456,31.875,31.875,3092099.0
2020-03-09 13:30:00,37.37,37.38,37.07,37.12,2676118.0,31.8835,31.8921,31.6276,31.6702,2676118.0
2020-03-09 14:00:00,37.12,37.3,37.0,37.13,2044438.0,31.6702,31.8238,31.5678,31.6788,2044438.0
2020-03-09 14:30:00,37.12,37.34,37.09,37.29,2056521.0,31.6702,31.8579,31.6446,31.8153,2056521.0
2020-03-09 15:00:00,37.28,37.43,37.19,37.36,2388873.0,31.8067,31.9347,31.73,31.875,2388873.0
2020-03-09 15:30:00,37.35,37.43,37.1,37.1,5313184.0,31.8665,31.9347,31.6532,31.6532,5313184.0
2020-03-10 09:30:00,38.72,38.81,38.39,38.49,3447106.0,33.0353,33.1121,32.7538,32.8391,3447106.0
2020-03-10 10:00:00,38.5,38.73,38.46,38.59,1931022.0,32.8476,33.0439,32.8135,32.9244,1931022.0
2020-03-10 10:30:00,38.58,38.59,38.23,38.24,1695660.0,32.9159,32.9244,32.6173,32.6258,1695660.0
2020-03-10 11:00:00,38.24,38.36,38.03,38.1,1594673.0,32.6258,32.7282,32.4466,32.5064,1594673.0
2020-03-10 11:30:00,38.1,38.22,37.95,38.05,3562255.0,32.5064,32.6087,32.3784,32.4637,3562255.0
2020-03-10 12:00:00,38.05,38.36,38.05,38.11,2385781.0,32.4637,32.7282,32.4637,32.5149,2385781.0
2020-03-10 12:30:00,38.1,38.28,38.0,38.2,2420473.0,32.5064,32.6599,32.421,32.5917,2420473.0
2020-03-10 13:00:00,38.19,38.44,38.12,38.38,3514761.0,32.5831,32.7964,32.5234,32.7452,3514761.0
2020-03-10 13:30:00,38.38,38.44,38.25,38.28,2008805.0,32.7452,32.7964,32.6343,32.6599,2008805.0
2020-03-10 14:00:00,38.28,38.43,38.19,38.41,2309625.0,32.6599,32.7879,32.5831,32.7708,2309625.0
2020-03-10 14:30:00,38.41,38.71,38.38,38.63,3480018.0,32.7708,33.0268,32.7452,32.9585,3480018.0
2020-03-10 15:00:00,38.65,38.99,38.63,38.86,3316836.0,32.9756,33.2657,32.9585,33.1548,3316836.0
2020-03-10 15:30:00,38.86,39.03,38.81,39.0,9777472.0,33.1548,33.2998,33.1121,33.2742,9777472.0
2020-03-11 09:30:00,38.07,38.15,37.95,38.1,2759667.0,32.4808,32.549,32.3784,32.5064,2759667.0
2020-03-11 10:00:00,38.1,38.2,37.97,38.01,1405297.0,32.5064,32.5917,32.3954,32.4296,1405297.0
2020-03-11 10:30:00,38.0,38.03,37.81,37.88,2244431.0,32.421,32.4466,32.2589,32.3186,2244431.0
2020-03-11 11:00:00,37.88,37.97,37.75,37.78,1966231.0,32.3186,32.3954,32.2077,32.2333,1966231.0
2020-03-11 11:30:00,37.78,37.87,37.74,37.82,1800529.0,32.2333,32.3101,32.1992,32.2675,1800529.0
2020-03-11 12:00:00,37.81,37.99,37.75,37.84,1173826.0,32.2589,32.4125,32.2077,32.2845,1173826.0
2020-03-11 12:30:00,37.84,37.87,37.64,37.72,1772180.0,32.2845,32.3101,32.1139,32.1821,1772180.0
2020-03-11 13:00:00,37.72,37.76,37.55,37.75,1820033.0,32.1821,32.2163,32.0371,32.2077,1820033.0
2020-03-11 13:30:00,37.75,37.79,37.57,37.64,1519951.0,32.2077,32.2419,32.0542,32.1139,1519951.0
2020-03-11 14:00:00,37.65,37.68,37.31,37.33,2225907.0,32.1224,32.148,31.8323,31.8494,2225907.0
2020-03-11 14:30:00,37.33,37.43,37.3,37.3,2571231.0,31.8494,31.9347,31.8238,31.8238,2571231.0
2020-03-11 15:00:00,37.31,37.34,37.09,37.2,3006849.0,31.8323,31.8579,31.6446,31.7385,3006849.0
2020-03-11 15:30:00,37.2,37.5,37.19,37.3,12923859.0,31.7385,31.9944,31.73,31.8238,12923859.0
2020-03-12 09:30:00,34.01,34.16,33.41,34.02,2214362.0,29.0168,29.1448,28.5049,29.0254,2214362.0
2020-03-12 10:00:00,34.01,34.11,33.76,33.9,3108746.0,29.0168,29.1021,28.8035,28.923,3108746.0
2020-03-12 10:30:00,33.91,34.05,33.75,33.94,2152253.0,28.9315,29.051,28.795,28.9571,2152253.0
2020-03-12 11:00:00,33.94,33.94,33.51,33.59,3945755.0,28.9571,28.9571,28.5902,28.6585,3945755.0
2020-03-12 11:30:00,33.59,33.61,33.14,33.16,3160322.0,28.6585,28.6755,28.2746,28.2916,3160322.0
2020-03-12 12:00:00,33.16,33.22,32.95,33.2,2589693.0,28.2916,28.3428,28.1124,28.3257,2589693.0
2020-03-12 12:30:00,33.21,33.97,32.83,33.85,2685668.0,28.3343,28.9827,28.0101,28.8803,2685668.0
2020-03-12 13:00:00,33.85,34.49,33.54,33.81,3518041.0,28.8803,29.4264,28.6158,28.8462,3518041.0
2020-03-12 13:30:00,33.81,33.94,33.47,33.9,2205826.0,28.8462,28.9571,28.5561,28.923,2205826.0
2020-03-12 14:00:00,33.9,33.93,33.7,33.75,2854051.0,28.923,28.9486,28.7523,28.795,2854051.0
2020-03-12 14:30:00,33.74,33.93,33.62,33.75,3065481.0,28.7865,28.9486,28.6841,28.795,3065481.0
2020-03-12 15:00:00,33.74,33.9,33.65,33.65,3091115.0,28.7865,28.923,28.7097,28.7097,3091115.0
2020-03-12 15:30:00,33.65,33.9,33.45,33.55,4915017.0,28.7097,28.923,28.539,28.6244,4915017.0
2020-03-13 09:30:00,36.51,36.52,35.13,35.21,3503879.0,31.1498,31.1583,29.9724,30.0406,3503879.0
2020-03-13 10:00:00,35.2,35.61,35.12,35.38,2642363.0,30.0321,30.3819,29.9639,30.1857,2642363.0
2020-03-13 10:30:00,35.37,35.39,34.81,34.86,2404077.0,30.1772,30.1942,29.6994,29.742,2404077.0
2020-03-13 11:00:00,34.86,35.06,34.8,34.8,2779956.0,29.742,29.9127,29.6908,29.6908,2779956.0
2020-03-13 11:30:00,34.8,34.81,34.12,34.48,4909481.0,29.6908,29.6994,29.1107,29.4178,4909481.0
2020-03-13 12:00:00,34.48,34.68,34.28,34.6,2095062.0,29.4178,29.5885,29.2472,29.5202,2095062.0
2020-03-13 12:30:00,34.59,35.09,34.58,34.88,3118938.0,29.5117,29.9383,29.5031,29.7591,3118938.0
2020-03-13 13:00:00,34.88,35.17,34.77,35.14,1688625.0,29.7591,30.0065,29.6652,29.9809,1688625.0
2020-03-13 13:30:00,35.14,35.32,35.03,35.25,2080587.0,29.9809,30.1345,29.8871,30.0748,2080587.0
2020-03-13 14:00:00,35.25,35.26,34.84,34.84,2554325.0,30.0748,30.0833,29.725,29.725,2554325.0
2020-03-13 14:30:00,34.85,35.01,34.69,34.88,2724494.0,29.7335,29.87,29.597,29.7591,2724494.0
2020-03-13 15:00:00,34.88,35.14,34.84,35.1,3247694.0,29.7591,29.9809,29.725,29.9468,3247694.0
2020-03-13 15:30:00,35.09,35.84,34.67,35.84,7063971.0,29.9383,30.5782,29.5799,30.5782,7063971.0
2020-03-16 09:30:00,31.76,32.34,31.0,32.16,1894247.0,27.0972,27.592,26.4487,27.4384,1894247.0
2020-03-16 10:00:00,32.16,32.37,31.85,32.3,3990368.0,27.4384,27.6176,27.1739,27.5579,3990368.0
2020-03-16 10:30:00,32.3,32.91,32.3,32.58,2460341.0,27.5579,28.0783,27.5579,27.7968,2460341.0
2020-03-16 11:00:00,32.58,33.2,32.49,33.14,3092360.0,27.7968,28.3257,27.72,28.2746,3092360.0
2020-03-16 11:30:00,33.15,33.25,32.71,32.93,5455662.0,28.2831,28.3684,27.9077,28.0954,5455662.0
2020-03-16 12:00:00,32.93,33.06,32.6,32.63,2474957.0,28.0954,28.2063,27.8138,27.8394,2474957.0
2020-03-16 12:30:00,32.64,32.78,32.33,32.4,2193053.0,27.848,27.9674,27.5835,27.6432,2193053.0
2020-03-16 13:00:00,32.39,32.52,32.25,32.3,2387105.0,27.6347,27.7456,27.5152,27.5579,2387105.0
2020-03-16 13:30:00,32.3,32.32,32.07,32.1,2180276.0,27.5579,27.5749,27.3616,27.3872,2180276.0
2020-03-16 14:00:00,32.1,32.11,31.85,32.01,2721970.0,27.3872,27.3958,27.1739,27.3105,2721970.0
2020-03-16 14:30:00,32.02,32.39,31.89,32.05,3136308.0,27.319,27.6347,27.2081,27.3446,3136308.0
2020-03-16 15:00:00,32.05,32.23,31.95,32.03,2856597.0,27.3446,27.4982,27.2593,27.3275,2856597.0
2020-03-16 15:30:00,32.02,32.03,31.54,31.55,5703403.0,27.319,27.3275,26.9095,26.918,5703403.0
2020-03-17 09:30:00,32.38,32.62,31.91,31.95,3597932.0,27.6261,27.8309,27.2251,27.2593,3597932.0
2020-03-17 10:00:00,31.94,32.58,31.85,32.52,2873322.0,27.2507,27.7968,27.1739,27.7456,2873322.0
2020-03-17 10:30:00,32.52,32.7,32.39,32.66,2008122.0,27.7456,27.8992,27.6347,27.865,2008122.0
2020-03-17 11:00:00,32.63,33.14,32.57,32.96,2033969.0,27.8394,28.2746,27.7882,28.121,2033969.0
2020-03-17 11:30:00,32.96,33.25,32.87,33.23,2638779.0,28.121,28.3684,28.0442,28.3513,2638779.0
2020-03-17 12:00:00,33.22,33.55,33.06,33.1,2214503.0,28.3428,28.6244,28.2063,28.2404,2214503.0
2020-03-17 12:30:00,33.09,33.16,32.77,32.96,2248549.0,28.2319,28.2916,27.9589,28.121,2248549.0
2020-03-17 13:00:00,32.96,33.05,32.67,32.82,2532574.0,28.121,28.1978,27.8736,28.0015,2532574.0
2020-03-17 13:30:00,32.83,33.15,32.79,33.09,3023580.0,28.0101,28.2831,27.9759,28.2319,3023580.0
2020-03-17 14:00:00,33.09,33.48,33.02,33.42,4530189.0,28.2319,28.5646,28.1722,28.5134,4530189.0
2020-03-17 14:30:00,33.43,33.57,33.19,33.37,2621070.0,28.522,28.6414,28.3172,28.4708,2621070.0
2020-03-17 15:00:00,33.37,33.37,33.02,33.09,3044452.0,28.4708,28.4708,28.1722,28.2319,3044452.0
2020-03-17 15:30:00,33.1,33.6,33.07,33.6,5766762.0,28.2404,28.667,28.2148,28.667,5766762.0
2020-03-18 09:30:00,30.74,31.76,30.67,31.64,3278882.0,26.2269,27.0972,26.1672,26.9948,3278882.0
2020-03-18 10:00:00,31.63,31.9,31.46,31.6,2053623.0,26.9862,27.2166,26.8412,26.9606,2053623.0
2020-03-18 10:30:00,31.59,31.64,31.25,31.25,2640381.0,26.9521,26.9948,26.662,26.662,2640381.0
2020-03-18 11:00:00,31.25,31.37,31.04,31.2,2341110.0,26.662,26.7644,26.4829,26.6194,2341110.0
2020-03-18 11:30:00,31.19,31.35,31.07,31.26,2771909.0,26.6108,26.7474,26.5085,26.6706,2771909.0
2020-03-18 12:00:00,31.26,31.29,30.95,31.11,3207917.0,26.6706,26.6962,26.4061,26.5426,3207917.0
2020-03-18 12:30:00,31.11,31.13,30.74,30.74,2368728.0,26.5426,26.5597,26.2269,26.2269,2368728.0
2020-03-18 13:00:00,30.44,30.74,30.3,30.45,2398020.0,25.971,26.2269,25.8515,25.9795,2398020.0
2020-03-18 13:30:00,30.45,30.66,30.27,30.41,2375217.0,25.9795,26.1587,25.8259,25.9454,2375217.0
2020-03-18 14:00:00,30.41,30.45,30.03,30.14,3460291.0,25.9454,25.9795,25.6211,25.715,3460291.0
2020-03-18 14:30:00,30.14,30.57,30.09,30.57,2916402.0,25.715,26.0819,25.6723,26.0819,2916402.0
2020-03-18 15:00:00,30.57,30.7,30.36,30.41,2937937.0,26.0819,26.1928,25.9027,25.9454,2937937.0
2020-03-18 15:30:00,30.41,30.83,30.34,30.8,4118393.0,25.9454,26.3037,25.8856,26.2781,4118393.0
2020-03-19 09:30:00,30.68,30.78,30.18,30.51,3738053.0,26.1757,26.261,25.7491,26.0307,3738053.0
2020-03-19 10:00:00,30.5,30.83,30.34,30.82,3367062.0,26.0221,26.3037,25.8856,26.2952,3367062.0
2020-03-19 10:30:00,30.8,30.96,30.51,30.63,2536414.0,26.2781,26.4146,26.0307,26.1331,2536414.0
2020-03-19 11:00:00,30.63,31.08,30.55,31.06,2571885.0,26.1331,26.517,26.0648,26.4999,2571885.0
2020-03-19 11:30:00,31.07,31.2,30.86,30.89,3302152.0,26.5085,26.6194,26.3293,26.3549,3302152.0
2020-03-19 12:00:00,30.89,30.92,30.64,30.84,2550583.0,26.3549,26.3805,26.1416,26.3122,2550583.0
2020-03-19 12:30:00,30.84,31.04,30.63,30.94,2213232.0,26.3122,26.4829,26.1331,26.3975,2213232.0
2020-03-19 13:00:00,30.95,31.13,30.85,30.98,2846809.0,26.4061,26.5597,26.3208,26.4317,2846809.0
2020-03-19 13:30:00,30.98,31.22,30.94,31.15,2870141.0,26.4317,26.6364,26.3975,26.5767,2870141.0
2020-03-19 14:00:00,31.15,31.26,31.02,31.12,1761706.0,26.5767,26.6706,26.4658,26.5511,1761706.0
2020-03-19 14:30:00,31.14,31.47,31.12,31.29,2276114.0,26.5682,26.8497,26.5511,26.6962,2276114.0
2020-03-19 15:00:00,31.26,31.26,30.99,31.12,4084366.0,26.6706,26.6706,26.4402,26.5511,4084366.0
2020-03-19 15:30:00,31.12,31.22,30.94,30.99,5487322.0,26.5511,26.6364,26.3975,26.4402,5487322.0
2020-03-20 09:30:00,32.45,32.56,31.95,32.08,4668262.0,27.6859,27.7797,27.2593,27.3702,4668262.0
2020-03-20 10:00:00,32.08,32.3,32.0,32.2,3994748.0,27.3702,27.5579,27.3019,27.4726,3994748.0
2020-03-20 10:30:00,32.19,32.4,32.1,32.37,5041012.0,27.464,27.6432,27.3872,27.6176,5041012.0
2020-03-20 11:00:00,32.37,32.43,31.77,31.9,3865776.0,27.6176,27.6688,27.1057,27.2166,3865776.0
2020-03-20 11:30:00,31.9,32.04,31.82,31.93,2609703.0,27.2166,27.336,27.1483,27.2422,2609703.0
2020-03-20 12:00:00,31.93,31.99,31.57,31.63,2082360.0,27.2422,27.2934,26.9351,26.9862,2082360.0
2020-03-20 12:30:00,31.63,32.0,31.6,31.83,2598397.0,26.9862,27.3019,26.9606,27.1569,2598397.0
2020-03-20 13:00:00,31.82,32.05,31.76,31.84,2536650.0,27.1483,27.3446,27.0972,27.1654,2536650.0
2020-03-20 13:30:00,31.84,31.92,31.67,31.78,2234380.0,27.1654,27.2337,27.0204,27.1142,2234380.0
2020-03-20 14:00:00,31.77,31.9,31.45,31.5,2767413.0,27.1057,27.2166,26.8327,26.8753,2767413.0
2020-03-20 14:30:00,31.5,31.56,31.15,31.24,3438854.0,26.8753,26.9265,26.5767,26.6535,3438854.0
2020-03-20 15:00:00,31.24,31.38,31.14,31.32,3492812.0,26.6535,26.7729,26.5682,26.7218,3492812.0
2020-03-20 15:30:00,31.33,31.41,31.04,31.13,6277146.0,26.7303,26.7985,26.4829,26.5597,6277146.0
2020-03-23 09:30:00,30.84,30.97,30.44,30.85,5121237.0,26.3624,26.4735,26.0205,26.371,5121237.0
2020-03-23 10:00:00,30.85,30.95,30.59,30.7,4019516.0,26.371,26.4564,26.1487,26.2427,4019516.0
2020-03-23 10:30:00,30.7,30.84,30.4,30.45,3728777.0,26.2427,26.3624,25.9863,26.029,3728777.0
2020-03-23 11:00:00,30.45,30.56,30.15,30.15,3624038.0,26.029,26.1231,25.7726,25.7726,3624038.0
2020-03-23 11:30:00,30.16,30.27,29.95,30.17,3024394.0,25.7811,25.8752,25.6016,25.7897,3024394.0
2020-03-23 12:00:00,30.16,30.39,30.04,30.25,3260060.0,25.7811,25.9777,25.6786,25.8581,3260060.0
2020-03-23 12:30:00,30.25,30.75,30.14,30.66,3453971.0,25.8581,26.2855,25.764,26.2085,3453971.0
2020-03-23 13:00:00,30.66,30.9,30.56,30.58,4320088.0,26.2085,26.4137,26.1231,26.1402,4320088.0
2020-03-23 13:30:00,30.58,30.76,30.32,30.42,3195119.0,26.1402,26.294,25.9179,26.0034,3195119.0
2020-03-23 14:00:00,30.44,30.62,30.27,30.55,3569426.0,26.0205,26.1744,25.8752,26.1145,3569426.0
2020-03-23 14:30:00,30.55,30.66,30.38,30.47,4206797.0,26.1145,26.2085,25.9692,26.0461,4206797.0
2020-03-23 15:00:00,30.47,30.57,30.23,30.28,3992934.0,26.0461,26.1316,25.841,25.8837,3992934.0
2020-03-23 15:30:00,30.29,30.58,30.22,30.42,7360292.0,25.8923,26.1402,25.8324,26.0034,7360292.0
2020-03-24 09:30:00,32.21,32.27,31.92,32.01,3780302.0,27.5335,27.5848,27.2856,27.3625,3780302.0
2020-03-24 10:00:00,32.03,32.24,31.96,32.17,2918036.0,27.3796,27.5592,27.3198,27.4993,2918036.0
2020-03-24 10:30:00,32.17,32.18,31.92,31.97,2898089.0,27.4993,27.5079,27.2856,27.3284,2898089.0
2020-03-24 11:00:00,31.97,32.24,31.92,32.21,2374500.0,27.3284,27.5592,27.2856,27.5335,2374500.0
2020-03-24 11:30:00,32.22,32.31,32.11,32.31,3486345.0,27.5421,27.619,27.448,27.619,3486345.0
2020-03-24 12:00:00,32.32,32.4,32.25,32.39,2979962.0,27.6275,27.6959,27.5677,27.6874,2979962.0
2020-03-24 12:30:00,32.39,32.47,32.25,32.26,3039747.0,27.6874,27.7558,27.5677,27.5762,3039747.0
2020-03-24 13:00:00,32.27,32.32,32.09,32.21,2474819.0,27.5848,27.6275,27.4309,27.5335,2474819.0
2020-03-24 13:30:00,32.2,32.29,32.05,32.08,2532183.0,27.525,27.6019,27.3967,27.4224,2532183.0
2020-03-24 14:00:00,32.08,32.18,31.96,32.14,2260965.0,27.4224,27.5079,27.3198,27.4737,2260965.0
2020-03-24 14:30:00,32.13,32.29,32.07,32.29,2176555.0,27.4651,27.6019,27.4138,27.6019,2176555.0
2020-03-24 15:00:00,32.28,32.31,32.14,32.2,3446430.0,27.5933,27.619,27.4737,27.525,3446430.0
2020-03-24 15:30:00,32.21,32.41,32.15,32.4,5499039.0,27.5335,27.7045,27.4822,27.6959,5499039.0
2020-03-25 09:30:00,32.96,33.2,32.68,32.79,3984800.0,28.1746,28.3798,27.9353,28.0293,3984800.0
2020-03-25 10:00:00,32.78,32.83,32.62,32.77,2766366.0,28.0208,28.0635,27.884,28.0122,2766366.0
2020-03-25 10:30:00,32.78,33.03,32.77,33.0,3743478.0,28.0208,28.2345,28.0122,28.2088,3743478.0
2020-03-25 11:00:00,33.01,33.14,32.94,33.02,4416772.0,28.2174,28.3285,28.1575,28.2259,4416772.0
2020-03-25 11:30:00,33.02,33.07,32.89,33.02,2957421.0,28.2259,28.2686,28.1148,28.2259,2957421.0
2020-03-25 12:00:00,33.03,33.29,33.01,33.25,2784355.0,28.2345,28.4567,28.2174,28.4225,2784355.0
2020-03-25 12:30:00,33.25,33.45,33.17,33.38,2660467.0,28.4225,28.5935,28.3541,28.5336,2660467.0
2020-03-25 13:00:00,33.38,33.7,33.34,33.7,2171751.0,28.5336,28.8072,28.4994,28.8072,2171751.0
2020-03-25 13:30:00,33.7,33.9,33.64,33.7,2173280.0,28.8072,28.9781,28.7559,28.8072,2173280.0
2020-03-25 14:00:00,33.72,33.74,33.46,33.68,2969923.0,28.8243,28.8414,28.602,28.7901,2969923.0
2020-03-25 14:30:00,33.68,33.88,33.5,33.83,4697668.0,28.7901,28.961,28.6362,28.9183,4697668.0
2020-03-25 15:00:00,33.83,33.92,33.68,33.73,3950105.0,28.9183,28.9952,28.7901,28.8328,3950105.0
2020-03-25 15:30:00,33.74,33.88,33.38,33.44,5983482.0,28.8414,28.961,28.5336,28.5849,5983482.0
2020-03-26 09:30:00,33.79,34.19,33.77,34.15,2904505.0,28.8841,29.226,28.867,29.1918,2904505.0
2020-03-26 10:00:00,34.15,34.41,34.08,34.23,2565949.0,29.1918,29.4141,29.132,29.2602,2565949.0
2020-03-26 10:30:00,34.23,34.41,34.13,34.26,2407073.0,29.2602,29.4141,29.1747,29.2859,2407073.0
2020-03-26 11:00:00,34.27,34.48,34.17,34.46,2020489.0,29.2944,29.4739,29.2089,29.4568,2020489.0
2020-03-26 11:30:00,34.46,34.58,34.39,34.44,2598328.0,29.4568,29.5594,29.397,29.4397,2598328.0
2020-03-26 12:00:00,34.44,34.48,34.29,34.45,2758634.0,29.4397,29.4739,29.3115,29.4483,2758634.0
2020-03-26 12:30:00,34.45,34.52,34.34,34.5,2370871.0,29.4483,29.5081,29.3543,29.491,2370871.0
2020-03-26 13:00:00,34.5,34.54,34.23,34.32,2636027.0,29.491,29.5252,29.2602,29.3372,2636027.0
2020-03-26 13:30:00,34.32,34.44,34.18,34.36,2789916.0,29.3372,29.4397,29.2175,29.3714,2789916.0
2020-03-26 14:00:00,34.37,34.46,34.25,34.4,1830200.0,29.3799,29.4568,29.2773,29.4055,1830200.0
2020-03-26 14:30:00,34.41,34.62,34.41,34.59,3610888.0,29.4141,29.5936,29.4141,29.568,3610888.0
2020-03-26 15:00:00,34.59,34.61,34.45,34.56,2250394.0,29.568,29.5851,29.4483,29.5423,2250394.0
2020-03-26 15:30:00,34.57,34.84,34.42,34.79,5896775.0,29.5509,29.7817,29.4226,29.7389,5896775.0
2020-03-27 09:30:00,33.0,33.11,32.78,32.97,3240512.0,28.2088,28.3028,28.0208,28.1832,3240512.0
2020-03-27 10:00:00,32.97,33.08,32.82,32.89,2183750.0,28.1832,28.2772,28.0549,28.1148,2183750.0
2020-03-27 10:30:00,32.88,32.91,32.75,32.88,2356887.0,28.1062,28.1319,27.9951,28.1062,2356887.0
2020-03-27 11:00:00,32.88,33.13,32.88,32.98,1985799.0,28.1062,28.3199,28.1062,28.1917,1985799.0
2020-03-27 11:30:00,32.98,33.05,32.81,32.83,1775782.0,28.1917,28.2516,28.0464,28.0635,1775782.0
2020-03-27 12:00:00,32.83,32.97,32.79,32.87,1449509.0,28.0635,28.1832,28.0293,28.0977,1449509.0
2020-03-27 12:30:00,32.86,33.04,32.83,32.98,1087824.0,28.0891,28.243,28.0635,28.1917,1087824.0
2020-03-27 13:00:00,32.97,33.03,32.85,32.86,1635459.0,28.1832,28.2345,28.0806,28.0891,1635459.0
2020-03-27 13:30:00,32.87,33.11,32.84,33.05,1951173.0,28.0977,28.3028,28.072,28.2516,1951173.0
2020-03-27 14:00:00,33.05,33.15,32.99,33.12,2216848.0,28.2516,28.337,28.2003,28.3114,2216848.0
2020-03-27 14:30:00,33.12,33.19,33.02,33.17,1950775.0,28.3114,28.3712,28.2259,28.3541,1950775.0
2020-03-27 15:00:00,33.17,33.41,33.14,33.34,2170991.0,28.3541,28.5593,28.3285,28.4994,2170991.0
2020-03-27 15:30:00,33.35,33.36,32.82,32.89,4966061.0,28.508,28.5165,28.0549,28.1148,4966061.0
2020-03-30 09:30:00,32.95,33.1,32.77,32.8,2803496.0,28.1661,28.2943,28.0122,28.0378,2803496.0
2020-03-30 10:00:00,32.81,32.94,32.73,32.88,2079266.0,28.0464,28.1575,27.978,28.1062,2079266.0
2020-03-30 10:30:00,32.88,33.09,32.87,33.01,1551203.0,28.1062,28.2857,28.0977,28.2174,1551203.0
2020-03-30 11:00:00,33.0,33.2,32.98,33.19,1852582.0,28.2088,28.3798,28.1917,28.3712,1852582.0
2020-03-30 11:30:00,33.2,33.23,33.07,33.12,1677539.0,28.3798,28.4054,28.2686,28.3114,1677539.0
2020-03-30 12:00:00,33.11,33.23,33.02,33.22,2498633.0,28.3028,28.4054,28.2259,28.3969,2498633.0
2020-03-30 12:30:00,33.22,33.29,33.15,33.27,1872327.0,28.3969,28.4567,28.337,28.4396,1872327.0
2020-03-30 13:00:00,33.27,33.28,33.19,33.24,1582826.0,28.4396,28.4482,28.3712,28.414,1582826.0
2020-03-30 13:30:00,33.23,33.25,33.08,33.12,1903358.0,28.4054,28.4225,28.2772,28.3114,1903358.0
2020-03-30 14:00:00,33.11,33.15,33.01,33.14,1367510.0,28.3028,28.337,28.2174,28.3285,1367510.0
2020-03-30 14:30:00,33.14,33.22,33.11,33.17,1554208.0,28.3285,28.3969,28.3028,28.3541,1554208.0
2020-03-30 15:00:00,33.17,33.32,33.12,33.18,1959251.0,28.3541,28.4824,28.3114,28.3627,1959251.0
2020-03-30 15:30:00,33.19,33.39,33.18,33.38,3135970.0,28.3712,28.5422,28.3627,28.5336,3135970.0
2020-03-31 09:30:00,33.42,33.61,33.4,33.49,3059045.0,28.5678,28.7302,28.5507,28.6277,3059045.0
2020-03-31 10:00:00,33.5,33.82,33.5,33.76,2075440.0,28.6362,28.9098,28.6362,28.8585,2075440.0
2020-03-31 10:30:00,33.77,33.89,33.77,33.78,1502967.0,28.867,28.9696,28.867,28.8756,1502967.0
2020-03-31 11:00:00,33.78,33.93,33.72,33.92,1414442.0,28.8756,29.0038,28.8243,28.9952,1414442.0
2020-03-31 11:30:00,33.93,33.96,33.77,33.81,1528229.0,29.0038,29.0294,28.867,28.9012,1528229.0
2020-03-31 12:00:00,33.8,33.83,33.63,33.69,1253348.0,28.8927,28.9183,28.7473,28.7986,1253348.0
2020-03-31 12:30:00,33.69,33.72,33.57,33.61,3302615.0,28.7986,28.8243,28.6961,28.7302,3302615.0
2020-03-31 13:00:00,33.6,33.66,33.45,33.46,1985165.0,28.7217,28.773,28.5935,28.602,1985165.0
2020-03-31 13:30:00,33.49,33.58,33.43,33.56,1435496.0,28.6277,28.7046,28.5764,28.6875,1435496.0
2020-03-31 14:00:00,33.58,33.61,33.49,33.59,1375646.0,28.7046,28.7302,28.6277,28.7131,1375646.0
2020-03-31 14:30:00,33.59,33.69,33.56,33.67,1674996.0,28.7131,28.7986,28.6875,28.7815,1674996.0
2020-03-31 15:00:00,33.67,33.72,33.35,33.39,2044156.0,28.7815,28.8243,28.508,28.5422,2044156.0
2020-03-31 15:30:00,33.4,33.6,33.4,33.58,4463326.0,28.5507,28.7217,28.5507,28.7046,4463326.0
2020-04-01 09:30:00,32.7,32.85,32.65,32.75,1983467.0,27.9524,28.0806,27.9096,27.9951,1983467.0
2020-04-01 10:00:00,32.75,32.85,32.66,32.78,1290684.0,27.9951,28.0806,27.9182,28.0208,1290684.0
2020-04-01 10:30:00,32.77,32.91,32.74,32.86,1654563.0,28.0122,28.1319,27.9866,28.0891,1654563.0
2020-04-01 11:00:00,32.86,32.95,32.7,32.71,1419684.0,28.0891,28.1661,27.9524,27.9609,1419684.0
2020-04-01 11:30:00,32.71,32.73,32.56,32.57,1492323.0,27.9609,27.978,27.8327,27.8412,1492323.0
2020-04-01 12:00:00,32.56,32.58,32.46,32.48,1152375.0,27.8327,27.8498,27.7472,27.7643,1152375.0
2020-04-01 12:30:00,32.48,32.51,32.32,32.37,864546.0,27.7643,27.79,27.6275,27.6703,864546.0
2020-04-01 13:00:00,32.36,32.52,32.34,32.48,1845704.0,27.6617,27.7985,27.6446,27.7643,1845704.0
2020-04-01 13:30:00,32.47,32.59,32.41,32.56,714140.0,27.7558,27.8583,27.7045,27.8327,714140.0
2020-04-01 14:00:00,32.56,32.63,32.51,32.54,860431.0,27.8327,27.8925,27.79,27.8156,860431.0
2020-04-01 14:30:00,32.54,32.57,32.44,32.44,1611631.0,27.8156,27.8412,27.7301,27.7301,1611631.0
2020-04-01 15:00:00,32.44,32.51,32.39,32.41,1510754.0,27.7301,27.79,27.6874,27.7045,1510754.0
2020-04-01 15:30:00,32.41,32.45,32.26,32.34,7297739.0,27.7045,27.7387,27.5762,27.6446,7297739.0
2020-04-02 09:30:00,32.87,33.02,32.73,32.85,1771563.0,28.0977,28.2259,27.978,28.0806,1771563.0
2020-04-02 10:00:00,32.87,33.05,32.82,33.05,1436194.0,28.0977,28.2516,28.0549,28.2516,1436194.0
2020-04-02 10:30:00,33.05,33.43,33.02,33.33,1571678.0,28.2516,28.5764,28.2259,28.4909,1571678.0
2020-04-02 11:00:00,33.33,33.36,33.11,33.15,1901666.0,28.4909,28.5165,28.3028,28.337,1901666.0
2020-04-02 11:30:00,33.14,33.32,33.14,33.27,1382364.0,28.3285,28.4824,28.3285,28.4396,1382364.0
2020-04-02 12:00:00,33.28,33.35,33.16,33.16,1104937.0,28.4482,28.508,28.3456,28.3456,1104937.0
2020-04-02 12:30:00,33.17,33.25,33.15,33.2,1591465.0,28.3541,28.4225,28.337,28.3798,1591465.0
2020-04-02 13:00:00,33.2,33.24,32.9,32.93,1276436.0,28.3798,28.414,28.1233,28.149,1276436.0
2020-04-02 13:30:00,32.92,33.06,32.89,32.97,1881598.0,28.1404,28.2601,28.1148,28.1832,1881598.0
2020-04-02 14:00:00,32.98,32.98,32.81,32.96,1279424.0,28.1917,28.1917,28.0464,28.1746,1279424.0
2020-04-02 14:30:00,32.97,33.12,32.89,33.12,1197794.0,28.1832,28.3114,28.1148,28.3114,1197794.0
2020-04-02 15:00:00,33.12,33.18,33.03,33.16,1634838.0,28.3114,28.3627,28.2345,28.3456,1634838.0
2020-04-02 15:30:00,33.16,33.33,33.09,33.32,4378184.0,28.3456,28.4909,28.2857,28.4824,4378184.0
2020-04-03 09:30:00,33.24,33.38,33.18,33.2,1530132.0,28.414,28.5336,28.3627,28.3798,1530132.0
2020-04-03 10:00:00,33.21,33.29,33.05,33.07,1088194.0,28.3883,28.4567,28.2516,28.2686,1088194.0
2020-04-03 10:30:00,33.08,33.1,32.97,33.05,1348265.0,28.2772,28.2943,28.1832,28.2516,1348265.0
2020-04-03 11:00:00,33.05,33.07,32.79,32.81,1019894.0,28.2516,28.2686,28.0293,28.0464,1019894.0
2020-04-03 11:30:00,32.82,32.83,32.58,32.62,1308746.0,28.0549,28.0635,27.8498,27.884,1308746.0
2020-04-03 12:00:00,32.63,32.65,32.5,32.56,1589744.0,27.8925,27.9096,27.7814,27.8327,1589744.0
2020-04-03 12:30:00,32.56,32.66,32.54,32.61,1096713.0,27.8327,27.9182,27.8156,27.8754,1096713.0
2020-04-03 13:00:00,32.61,32.69,32.56,32.57,804688.0,27.8754,27.9438,27.8327,27.8412,804688.0
2020-04-03 13:30:00,32.58,32.6,32.51,32.56,1055487.0,27.8498,27.8669,27.79,27.8327,1055487.0
2020-04-03 14:00:00,32.56,32.62,32.5,32.61,1387507.0,27.8327,27.884,27.7814,27.8754,1387507.0
2020-04-03 14:30:00,32.61,32.71,32.55,32.7,1793581.0,27.8754,27.9609,27.8241,27.9524,1793581.0
2020-04-03 15:00:00,32.71,32.74,32.61,32.66,2089748.0,27.9609,27.9866,27.8754,27.9182,2089748.0
2020-04-03 15:30:00,32.67,32.77,32.54,32.7,3781576.0,27.9267,28.0122,27.8156,27.9524,3781576.0
2020-04-06 09:30:00,33.84,34.08,33.73,34.07,2097123.0,28.9269,29.132,28.8328,29.1235,2097123.0
2020-04-06 10:00:00,34.07,34.21,34.03,34.14,1014210.0,29.1235,29.2431,29.0893,29.1833,1014210.0
2020-04-06 10:30:00,34.13,34.18,34.03,34.08,1145961.0,29.1747,29.2175,29.0893,29.132,1145961.0
2020-04-06 11:00:00,34.08,34.18,34.04,34.17,740024.0,29.132,29.2175,29.0978,29.2089,740024.0
2020-04-06 11:30:00,34.18,34.24,34.12,34.18,1217819.0,29.2175,29.2688,29.1662,29.2175,1217819.0
2020-04-06 12:00:00,34.18,34.27,34.16,34.23,1021648.0,29.2175,29.2944,29.2004,29.2602,1021648.0
2020-04-06 12:30:00,34.23,34.27,34.18,34.27,1016367.0,29.2602,29.2944,29.2175,29.2944,1016367.0
2020-04-06 13:00:00,34.27,34.29,34.22,34.25,2312451.0,29.2944,29.3115,29.2517,29.2773,2312451.0
2020-04-06 13:30:00,34.24,34.33,34.21,34.3,812247.0,29.2688,29.3457,29.2431,29.3201,812247.0
2020-04-06 14:00:00,34.3,34.31,34.17,34.2,918219.0,29.3201,29.3286,29.2089,29.2346,918219.0
2020-04-06 14:30:00,34.2,34.24,34.15,34.16,1639828.0,29.2346,29.2688,29.1918,29.2004,1639828.0
2020-04-06 15:00:00,34.16,34.21,34.04,34.16,2739960.0,29.2004,29.2431,29.0978,29.2004,2739960.0
2020-04-06 15:30:00,34.17,34.33,34.14,34.28,6790983.0,29.2089,29.3457,29.1833,29.303,6790983.0
2020-04-07 09:30:00,35.48,35.49,35.17,35.26,1918931.0,30.3287,30.3373,30.0638,30.1407,1918931.0
2020-04-07 10:00:00,35.27,35.29,34.91,34.94,1327187.0,30.1492,30.1663,29.8415,29.8671,1327187.0
2020-04-07 10:30:00,34.94,35.07,34.7,34.82,1635886.0,29.8671,29.9783,29.662,29.7646,1635886.0
2020-04-07 11:00:00,34.82,34.99,34.79,34.98,1055887.0,29.7646,29.9099,29.7389,29.9013,1055887.0
2020-04-07 11:30:00,34.98,35.06,34.92,34.96,730847.0,29.9013,29.9697,29.85,29.8842,730847.0
2020-04-07 12:00:00,34.97,35.18,34.95,35.13,651938.0,29.8928,30.0723,29.8757,30.0296,651938.0
2020-04-07 12:30:00,35.14,35.16,35.0,35.02,609692.0,30.0381,30.0552,29.9184,29.9355,609692.0
2020-04-07 13:00:00,35.03,35.06,34.9,34.98,2415290.0,29.9441,29.9697,29.833,29.9013,2415290.0
2020-04-07 13:30:00,34.98,34.99,34.84,34.86,875618.0,29.9013,29.9099,29.7817,29.7988,875618.0
2020-04-07 14:00:00,34.86,34.87,34.65,34.72,1454029.0,29.7988,29.8073,29.6193,29.6791,1454029.0
2020-04-07 14:30:00,34.73,34.76,34.51,34.55,1261215.0,29.6876,29.7133,29.4996,29.5338,1261215.0
2020-04-07 15:00:00,34.54,34.7,34.41,34.43,2219016.0,29.5252,29.662,29.4141,29.4312,2219016.0
2020-04-07 15:30:00,34.44,34.69,34.4,34.46,6387633.0,29.4397,29.6534,29.4055,29.4568,6387633.0
2020-04-08 09:30:00,34.66,34.78,34.45,34.46,1290651.0,29.6278,29.7304,29.4483,29.4568,1290651.0
2020-04-08 10:00:00,34.46,34.59,34.38,34.57,1146217.0,29.4568,29.568,29.3885,29.5509,1146217.0
2020-04-08 10:30:00,34.57,34.64,34.49,34.63,1451239.0,29.5509,29.6107,29.4825,29.6022,1451239.0
2020-04-08 11:00:00,34.63,34.81,34.57,34.8,1289622.0,29.6022,29.756,29.5509,29.7475,1289622.0
2020-04-08 11:30:00,34.79,34.86,34.77,34.79,982025.0,29.7389,29.7988,29.7218,29.7389,982025.0
2020-04-08 12:00:00,34.8,34.84,34.75,34.77,949028.0,29.7475,29.7817,29.7047,29.7218,949028.0
2020-04-08 12:30:00,34.78,34.88,34.75,34.81,910742.0,29.7304,29.8159,29.7047,29.756,910742.0
2020-04-08 13:00:00,34.82,34.86,34.79,34.8,1014825.0,29.7646,29.7988,29.7389,29.7475,1014825.0
2020-04-08 13:30:00,34.81,34.82,34.68,34.69,1047237.0,29.756,29.7646,29.6449,29.6534,1047237.0
2020-04-08 14:00:00,34.7,34.84,34.69,34.83,1426273.0,29.662,29.7817,29.6534,29.7731,1426273.0
2020-04-08 14:30:00,34.83,34.92,34.82,34.9,1920558.0,29.7731,29.85,29.7646,29.833,1920558.0
2020-04-08 15:00:00,34.9,34.92,34.81,34.86,1625433.0,29.833,29.85,29.756,29.7988,1625433.0
2020-04-08 15:30:00,34.86,34.99,34.78,34.88,4558820.0,29.7988,29.9099,29.7304,29.8159,4558820.0
2020-04-09 09:30:00,35.3,35.48,35.24,35.47,2403506.0,30.1749,30.3287,30.1236,30.3202,2403506.0
2020-04-09 10:00:00,35.47,35.47,35.07,35.27,1330543.0,30.3202,30.3202,29.9783,30.1492,1330543.0
2020-04-09 10:30:00,35.28,35.42,35.23,35.36,954522.0,30.1578,30.2775,30.115,30.2262,954522.0
2020-04-09 11:00:00,35.36,35.37,35.2,35.33,1765865.0,30.2262,30.2347,30.0894,30.2005,1765865.0
2020-04-09 11:30:00,35.33,35.38,35.26,35.34,3399802.0,30.2005,30.2433,30.1407,30.2091,3399802.0
2020-04-09 12:00:00,35.34,35.38,35.28,35.3,1164909.0,30.2091,30.2433,30.1578,30.1749,1164909.0
2020-04-09 12:30:00,35.29,35.4,35.27,35.36,919104.0,30.1663,30.2604,30.1492,30.2262,919104.0
2020-04-09 13:00:00,35.37,35.4,35.31,35.39,895542.0,30.2347,30.2604,30.1834,30.2518,895542.0
2020-04-09 13:30:00,35.39,35.43,35.2,35.26,817846.0,30.2518,30.286,30.0894,30.1407,817846.0
2020-04-09 14:00:00,35.25,35.27,35.03,35.1,989938.0,30.1321,30.1492,29.9441,30.0039,989938.0
2020-04-09 14:30:00,35.09,35.15,34.85,34.91,1845468.0,29.9954,30.0467,29.7902,29.8415,1845468.0
2020-04-09 15:00:00,34.91,34.96,34.84,34.9,2333517.0,29.8415,29.8842,29.7817,29.833,2333517.0
2020-04-09 15:30:00,34.9,34.94,34.72,34.83,4039322.0,29.833,29.8671,29.6791,29.7731,4039322.0
2020-04-13 09:30:00,34.85,34.88,34.64,34.65,2810267.0,29.7902,29.8159,29.6107,29.6193,2810267.0
2020-04-13 10:00:00,34.66,34.78,34.58,34.69,1385544.0,29.6278,29.7304,29.5594,29.6534,1385544.0
2020-04-13 10:30:00,34.68,34.7,34.57,34.63,2668654.0,29.6449,29.662,29.5509,29.6022,2668654.0
2020-04-13 11:00:00,34.63,34.75,34.55,34.74,1372610.0,29.6022,29.7047,29.5338,29.6962,1372610.0
2020-04-13 11:30:00,34.73,34.8,34.68,34.76,2263312.0,29.6876,29.7475,29.6449,29.7133,2263312.0
2020-04-13 12:00:00,34.77,34.88,34.75,34.8,1182810.0,29.7218,29.8159,29.7047,29.7475,1182810.0
2020-04-13 12:30:00,34.8,34.8,34.71,34.75,1351315.0,29.7475,29.7475,29.6705,29.7047,1351315.0
2020-04-13 13:00:00,34.75,34.79,34.71,34.74,1867502.0,29.7047,29.7389,29.6705,29.6962,1867502.0
2020-04-13 13:30:00,34.74,34.89,34.73,34.84,1409146.0,29.6962,29.8244,29.6876,29.7817,1409146.0
2020-04-13 14:00:00,34.85,34.92,34.79,34.83,2043425.0,29.7902,29.85,29.7389,29.7731,2043425.0
2020-04-13 14:30:00,34.83,34.9,34.81,34.89,1403672.0,29.7731,29.833,29.756,29.8244,1403672.0
2020-04-13 15:00:00,34.9,34.95,34.82,34.93,1257870.0,29.833,29.8757,29.7646,29.8586,1257870.0
2020-04-13 15:30:00,34.94,34.98,34.89,34.95,2712184.0,29.8671,29.9013,29.8244,29.8757,2712184.0
2020-04-14 09:30:00,35.67,35.9,35.66,35.9,3372825.0,30.4912,30.6878,30.4826,30.6878,3372825.0
2020-04-14 10:00:00,35.9,35.94,35.83,35.86,1909806.0,30.6878,30.722,30.6279,30.6536,1909806.0
2020-04-14 10:30:00,35.86,35.86,35.74,35.75,1812855.0,30.6536,30.6536,30.551,30.5595,1812855.0
2020-04-14 11:00:00,35.74,35.8,35.64,35.67,1332058.0,30.551,30.6023,30.4655,30.4912,1332058.0
2020-04-14 11:30:00,35.68,35.73,35.62,35.63,1149148.0,30.4997,30.5424,30.4484,30.457,1149148.0
2020-04-14 12:00:00,35.64,35.75,35.64,35.72,924379.0,30.4655,30.5595,30.4655,30.5339,924379.0
2020-04-14 12:30:00,35.72,35.75,35.67,35.68,1039459.0,30.5339,30.5595,30.4912,30.4997,1039459.0
2020-04-14 13:00:00,35.68,35.69,35.62,35.66,662526.0,30.4997,30.5083,30.4484,30.4826,662526.0
2020-04-14 13:30:00,35.66,35.68,35.62,35.65,3024882.0,30.4826,30.4997,30.4484,30.4741,3024882.0
2020-04-14 14:00:00,35.65,35.65,35.59,35.59,884361.0,30.4741,30.4741,30.4228,30.4228,884361.0
2020-04-14 14:30:00,35.6,35.63,35.56,35.61,1229803.0,30.4313,30.457,30.3971,30.4399,1229803.0
2020-04-14 15:00:00,35.6,35.63,35.52,35.61,1253160.0,30.4313,30.457,30.3629,30.4399,1253160.0
2020-04-14 15:30:00,35.61,35.7,35.61,35.68,2374781.0,30.4399,30.5168,30.4399,30.4997,2374781.0
2020-04-15 09:30:00,34.9,34.94,34.77,34.82,1469547.0,29.833,29.8671,29.7218,29.7646,1469547.0
2020-04-15 10:00:00,34.82,34.84,34.74,34.79,1153011.0,29.7646,29.7817,29.6962,29.7389,1153011.0
2020-04-15 10:30:00,34.79,34.92,34.73,34.88,1006518.0,29.7389,29.85,29.6876,29.8159,1006518.0
2020-04-15 11:00:00,34.89,34.9,34.74,34.79,810171.0,29.8244,29.833,29.6962,29.7389,810171.0
2020-04-15 11:30:00,34.79,34.85,34.73,34.76,989033.0,29.7389,29.7902,29.6876,29.7133,989033.0
2020-04-15 12:00:00,34.76,34.82,34.73,34.81,785193.0,29.7133,29.7646,29.6876,29.756,785193.0
2020-04-15 12:30:00,34.8,34.95,34.79,34.91,981381.0,29.7475,29.8757,29.7389,29.8415,981381.0
2020-04-15 13:00:00,34.9,35.04,34.88,34.94,708502.0,29.833,29.9526,29.8159,29.8671,708502.0
2020-04-15 13:30:00,34.94,34.98,34.88,34.9,665362.0,29.8671,29.9013,29.8159,29.833,665362.0
2020-04-15 14:00:00,34.9,35.03,34.9,35.0,986988.0,29.833,29.9441,29.833,29.9184,986988.0
2020-04-15 14:30:00,35.0,35.04,34.96,35.02,972034.0,29.9184,29.9526,29.8842,29.9355,972034.0
2020-04-15 15:00:00,35.01,35.04,34.88,34.9,2735417.0,29.927,29.9526,29.8159,29.833,2735417.0
2020-04-15 15:30:00,34.9,34.95,34.86,34.88,2263975.0,29.833,29.8757,29.7988,29.8159,2263975.0
2020-04-16 09:30:00,35.3,35.35,35.03,35.04,2316110.0,30.1749,30.2176,29.9441,29.9526,2316110.0
2020-04-16 10:00:00,35.04,35.12,34.98,35.11,2295897.0,29.9526,30.021,29.9013,30.0125,2295897.0
2020-04-16 10:30:00,35.12,35.22,35.08,35.16,2509068.0,30.021,30.1065,29.9868,30.0552,2509068.0
2020-04-16 11:00:00,35.16,35.26,35.14,35.15,9247290.0,30.0552,30.1407,30.0381,30.0467,9247290.0
2020-04-16 11:30:00,35.15,35.25,35.1,35.23,1171038.0,30.0467,30.1321,30.0039,30.115,1171038.0
2020-04-16 12:00:00,35.22,35.24,35.0,35.05,2637399.0,30.1065,30.1236,29.9184,29.9612,2637399.0
2020-04-16 12:30:00,35.05,35.07,34.93,35.04,1514577.0,29.9612,29.9783,29.8586,29.9526,1514577.0
2020-04-16 13:00:00,35.04,35.07,35.0,35.05,1754503.0,29.9526,29.9783,29.9184,29.9612,1754503.0
2020-04-16 13:30:00,35.06,35.09,35.0,35.02,1402903.0,29.9697,29.9954,29.9184,29.9355,1402903.0
2020-04-16 14:00:00,35.03,35.08,34.97,35.04,1393045.0,29.9441,29.9868,29.8928,29.9526,1393045.0
2020-04-16 14:30:00,35.03,35.1,35.0,35.04,1124009.0,29.9441,30.0039,29.9184,29.9526,1124009.0
2020-04-16 15:00:00,35.04,35.06,34.97,35.05,1480931.0,29.9526,29.9697,29.8928,29.9612,1480931.0
2020-04-16 15:30:00,35.05,35.15,35.02,35.03,2000876.0,29.9612,30.0467,29.9355,29.9441,2000876.0
2020-04-17 09:30:00,35.86,35.9,35.64,35.76,3595309.0,30.6536,30.6878,30.4655,30.5681,3595309.0
2020-04-17 10:00:00,35.76,35.77,35.53,35.57,3899180.0,30.5681,30.5766,30.3715,30.4057,3899180.0
2020-04-17 10:30:00,35.56,35.58,35.42,35.48,1322432.0,30.3971,30.4142,30.2775,30.3287,1322432.0
2020-04-17 11:00:00,35.48,35.54,35.41,35.44,1080717.0,30.3287,30.38,30.2689,30.2946,1080717.0
2020-04-17 11:30:00,35.44,35.5,35.4,35.45,4798710.0,30.2946,30.3458,30.2604,30.3031,4798710.0
2020-04-17 12:00:00,35.45,35.49,35.42,35.48,1048238.0,30.3031,30.3373,30.2775,30.3287,1048238.0
2020-04-17 12:30:00,35.48,35.55,35.47,35.51,1161828.0,30.3287,30.3886,30.3202,30.3544,1161828.0
2020-04-17 13:00:00,35.51,35.54,35.48,35.51,1515671.0,30.3544,30.38,30.3287,30.3544,1515671.0
2020-04-17 13:30:00,35.51,35.55,35.45,35.49,771878.0,30.3544,30.3886,30.3031,30.3373,771878.0
2020-04-17 14:00:00,35.49,35.49,35.42,35.45,983710.0,30.3373,30.3373,30.2775,30.3031,983710.0
2020-04-17 14:30:00,35.44,35.49,35.4,35.49,1647372.0,30.2946,30.3373,30.2604,30.3373,1647372.0
2020-04-17 15:00:00,35.49,35.55,35.46,35.55,1404520.0,30.3373,30.3886,30.3116,30.3886,1404520.0
2020-04-17 15:30:00,35.55,35.67,35.54,35.63,3461873.0,30.3886,30.4912,30.38,30.457,3461873.0
2020-04-20 09:30:00,35.4,35.48,35.31,35.47,3305854.0,30.2604,30.3287,30.1834,30.3202,3305854.0
2020-04-20 10:00:00,35.46,35.56,35.42,35.54,1826438.0,30.3116,30.3971,30.2775,30.38,1826438.0
2020-04-20 10:30:00,35.53,35.67,35.52,35.63,1121667.0,30.3715,30.4912,30.3629,30.457,1121667.0
2020-04-20 11:00:00,35.63,35.69,35.58,35.65,991051.0,30.457,30.5083,30.4142,30.4741,991051.0
2020-04-20 11:30:00,35.65,35.71,35.61,35.68,861766.0,30.4741,30.5254,30.4399,30.4997,861766.0
2020-04-20 12:00:00,35.69,35.71,35.64,35.65,892169.0,30.5083,30.5254,30.4655,30.4741,892169.0
2020-04-20 12:30:00,35.65,35.7,35.65,35.66,956919.0,30.4741,30.5168,30.4741,30.4826,956919.0
2020-04-20 13:00:00,35.66,35.66,35.56,35.59,1542103.0,30.4826,30.4826,30.3971,30.4228,1542103.0
2020-04-20 13:30:00,35.59,35.6,35.54,35.6,1392752.0,30.4228,30.4313,30.38,30.4313,1392752.0
2020-04-20 14:00:00,35.59,35.63,35.39,35.4,1102779.0,30.4228,30.457,30.2518,30.2604,1102779.0
2020-04-20 14:30:00,35.39,35.45,35.28,35.3,1867421.0,30.2518,30.3031,30.1578,30.1749,1867421.0
2020-04-20 15:00:00,35.3,35.39,35.28,35.38,1354161.0,30.1749,30.2518,30.1578,30.2433,1354161.0
2020-04-20 15:30:00,35.38,35.42,35.3,35.35,3491775.0,30.2433,30.2775,30.1749,30.2176,3491775.0
2020-04-21 09:30:00,34.58,34.74,34.46,34.71,2384902.0,29.5594,29.6962,29.4568,29.6705,2384902.0
2020-04-21 10:00:00,34.71,34.73,34.53,34.7,1601705.0,29.6705,29.6876,29.5167,29.662,1601705.0
2020-04-21 10:30:00,34.7,34.71,34.45,34.46,1778595.0,29.662,29.6705,29.4483,29.4568,1778595.0
2020-04-21 11:00:00,34.46,34.48,34.36,34.38,1272916.0,29.4568,29.4739,29.3714,29.3885,1272916.0
2020-04-21 11:30:00,34.37,34.47,34.35,34.46,1643258.0,29.3799,29.4654,29.3628,29.4568,1643258.0
2020-04-21 12:00:00,34.47,34.5,34.36,34.37,1569313.0,29.4654,29.491,29.3714,29.3799,1569313.0
2020-04-21 12:30:00,34.37,34.42,34.31,34.42,702438.0,29.3799,29.4226,29.3286,29.4226,702438.0
2020-04-21 13:00:00,34.43,34.49,34.41,34.48,718251.0,29.4312,29.4825,29.4141,29.4739,718251.0
2020-04-21 13:30:00,34.48,34.5,34.38,34.42,845298.0,29.4739,29.491,29.3885,29.4226,845298.0
2020-04-21 14:00:00,34.42,34.58,34.39,34.52,876959.0,29.4226,29.5594,29.397,29.5081,876959.0
2020-04-21 14:30:00,34.52,34.53,34.38,34.39,728160.0,29.5081,29.5167,29.3885,29.397,728160.0
2020-04-21 15:00:00,34.4,34.52,34.37,34.49,836110.0,29.4055,29.5081,29.3799,29.4825,836110.0
2020-04-21 15:30:00,34.49,34.58,34.38,34.38,1874302.0,29.4825,29.5594,29.3885,29.3885,1874302.0
2020-04-22 09:30:00,35.36,35.39,35.25,35.3,2536605.0,30.2262,30.2518,30.1321,30.1749,2536605.0
2020-04-22 10:00:00,35.31,35.35,35.24,35.27,2749649.0,30.1834,30.2176,30.1236,30.1492,2749649.0
2020-04-22 10:30:00,35.28,35.37,35.26,35.3,1118703.0,30.1578,30.2347,30.1407,30.1749,1118703.0
2020-04-22 11:00:00,35.3,35.38,35.27,35.33,1137898.0,30.1749,30.2433,30.1492,30.2005,1137898.0
2020-04-22 11:30:00,35.32,35.38,35.31,35.34,827040.0,30.192,30.2433,30.1834,30.2091,827040.0
2020-04-22 12:00:00,35.35,35.37,35.3,35.32,659006.0,30.2176,30.2347,30.1749,30.192,659006.0
2020-04-22 12:30:00,35.32,35.34,35.26,35.29,1430135.0,30.192,30.2091,30.1407,30.1663,1430135.0
2020-04-22 13:00:00,35.29,35.33,35.26,35.33,635528.0,30.1663,30.2005,30.1407,30.2005,635528.0
2020-04-22 13:30:00,35.34,35.35,35.29,35.32,696819.0,30.2091,30.2176,30.1663,30.192,696819.0
2020-04-22 14:00:00,35.32,35.33,35.28,35.3,741564.0,30.192,30.2005,30.1578,30.1749,741564.0
2020-04-22 14:30:00,35.3,35.38,35.3,35.34,618475.0,30.1749,30.2433,30.1749,30.2091,618475.0
2020-04-22 15:00:00,35.34,35.36,35.29,35.31,871215.0,30.2091,30.2262,30.1663,30.1834,871215.0
2020-04-22 15:30:00,35.31,35.37,35.26,35.27,2074537.0,30.1834,30.2347,30.1407,30.1492,2074537.0
2020-04-23 09:30:00,35.55,35.72,35.52,35.57,1339629.0,30.3886,30.5339,30.3629,30.4057,1339629.0
2020-04-23 10:00:00,35.57,35.7,35.52,35.69,1590249.0,30.4057,30.5168,30.3629,30.5083,1590249.0
2020-04-23 10:30:00,35.69,35.77,35.67,35.69,1238802.0,30.5083,30.5766,30.4912,30.5083,1238802.0
2020-04-23 11:00:00,35.69,35.7,35.62,35.67,975354.0,30.5083,30.5168,30.4484,30.4912,975354.0
2020-04-23 11:30:00,35.67,35.68,35.47,35.52,884041.0,30.4912,30.4997,30.3202,30.3629,884041.0
2020-04-23 12:00:00,35.52,35.57,35.5,35.55,1350228.0,30.3629,30.4057,30.3458,30.3886,1350228.0
2020-04-23 12:30:00,35.55,35.56,35.2,35.37,1986067.0,30.3886,30.3971,30.0894,30.2347,1986067.0
2020-04-23 13:00:00,35.38,35.43,35.25,35.29,1731528.0,30.2433,30.286,30.1321,30.1663,1731528.0
2020-04-23 13:30:00,35.29,35.34,35.16,35.21,1077852.0,30.1663,30.2091,30.0552,30.0979,1077852.0
2020-04-23 14:00:00,35.21,35.31,35.14,35.3,1198799.0,30.0979,30.1834,30.0381,30.1749,1198799.0
2020-04-23 14:30:00,35.3,35.35,35.26,35.34,1137432.0,30.1749,30.2176,30.1407,30.2091,1137432.0
2020-04-23 15:00:00,35.33,35.34,35.2,35.23,1332783.0,30.2005,30.2091,30.0894,30.115,1332783.0
2020-04-23 15:30:00,35.23,35.27,35.14,35.15,2709339.0,30.115,30.1492,30.0381,30.0467,2709339.0
2020-04-24 09:30:00,35.21,35.27,34.99,35.02,1534185.0,30.0979,30.1492,29.9099,29.9355,1534185.0
2020-04-24 10:00:00,35.01,35.06,34.92,34.96,1058184.0,29.927,29.9697,29.85,29.8842,1058184.0
2020-04-24 10:30:00,34.95,35.06,34.9,34.93,798709.0,29.8757,29.9697,29.833,29.8586,798709.0
2020-04-24 11:00:00,34.93,34.93,34.79,34.84,1047487.0,29.8586,29.8586,29.7389,29.7817,1047487.0
2020-04-24 11:30:00,34.84,34.93,34.82,34.93,686928.0,29.7817,29.8586,29.7646,29.8586,686928.0
2020-04-24 12:00:00,34.93,34.97,34.9,34.92,904414.0,29.8586,29.8928,29.833,29.85,904414.0
2020-04-24 12:30:00,34.93,34.97,34.9,34.94,623697.0,29.8586,29.8928,29.833,29.8671,623697.0
2020-04-24 13:00:00,34.94,34.96,34.91,34.96,644357.0,29.8671,29.8842,29.8415,29.8842,644357.0
2020-04-24 13:30:00,34.96,35.02,34.93,35.02,785414.0,29.8842,29.9355,29.8586,29.9355,785414.0
2020-04-24 14:00:00,35.02,35.06,34.99,35.02,2379917.0,29.9355,29.9697,29.9099,29.9355,2379917.0
2020-04-24 14:30:00,35.01,35.08,35.0,35.07,1209802.0,29.927,29.9868,29.9184,29.9783,1209802.0
2020-04-24 15:00:00,35.06,35.1,35.03,35.07,1047279.0,29.9697,30.0039,29.9441,29.9783,1047279.0
2020-04-24 15:30:00,35.07,35.13,35.05,35.09,2200844.0,29.9783,30.0296,29.9612,29.9954,2200844.0
2020-04-27 09:30:00,35.51,35.6,35.46,35.59,1781525.0,30.3544,30.4313,30.3116,30.4228,1781525.0
2020-04-27 10:00:00,35.59,35.66,35.54,35.62,1253595.0,30.4228,30.4826,30.38,30.4484,1253595.0
2020-04-27 10:30:00,35.62,35.66,35.58,35.58,690758.0,30.4484,30.4826,30.4142,30.4142,690758.0
2020-04-27 11:00:00,35.59,35.67,35.58,35.62,863268.0,30.4228,30.4912,30.4142,30.4484,863268.0
2020-04-27 11:30:00,35.62,35.66,35.61,35.65,2260384.0,30.4484,30.4826,30.4399,30.4741,2260384.0
2020-04-27 12:00:00,35.66,35.67,35.59,35.62,1422160.0,30.4826,30.4912,30.4228,30.4484,1422160.0
2020-04-27 12:30:00,35.62,35.66,35.61,35.65,1471643.0,30.4484,30.4826,30.4399,30.4741,1471643.0
2020-04-27 13:00:00,35.65,35.65,35.57,35.62,475550.0,30.4741,30.4741,30.4057,30.4484,475550.0
2020-04-27 13:30:00,35.61,35.65,35.59,35.64,708257.0,30.4399,30.4741,30.4228,30.4655,708257.0
2020-04-27 14:00:00,35.64,35.68,35.63,35.67,808973.0,30.4655,30.4997,30.457,30.4912,808973.0
2020-04-27 14:30:00,35.67,35.72,35.67,35.71,1264626.0,30.4912,30.5339,30.4912,30.5254,1264626.0
2020-04-27 15:00:00,35.71,35.74,35.67,35.72,1379562.0,30.5254,30.551,30.4912,30.5339,1379562.0
2020-04-27 15:30:00,35.72,35.81,35.71,35.74,1848021.0,30.5339,30.6108,30.5254,30.551,1848021.0
2020-04-28 09:30:00,36.26,36.3,36.08,36.09,1548148.0,30.9955,31.0297,30.8416,30.8502,1548148.0
2020-04-28 10:00:00,36.08,36.18,36.02,36.06,1695621.0,30.8416,30.9271,30.7903,30.8245,1695621.0
2020-04-28 10:30:00,36.07,36.08,35.8,35.81,1065496.0,30.8331,30.8416,30.6023,30.6108,1065496.0
2020-04-28 11:00:00,35.81,35.97,35.79,35.95,820110.0,30.6108,30.7476,30.5937,30.7305,820110.0
2020-04-28 11:30:00,35.95,36.0,35.91,35.93,1357747.0,30.7305,30.7732,30.6963,30.7134,1357747.0
2020-04-28 12:00:00,35.94,35.97,35.85,35.88,789539.0,30.722,30.7476,30.645,30.6707,789539.0
2020-04-28 12:30:00,35.88,35.93,35.86,35.92,834120.0,30.6707,30.7134,30.6536,30.7049,834120.0
2020-04-28 13:00:00,35.93,35.96,35.9,35.93,1222772.0,30.7134,30.7391,30.6878,30.7134,1222772.0
2020-04-28 13:30:00,35.94,35.98,35.91,35.92,592066.0,30.722,30.7562,30.6963,30.7049,592066.0
2020-04-28 14:00:00,35.93,36.01,35.92,35.98,726781.0,30.7134,30.7818,30.7049,30.7562,726781.0
2020-04-28 14:30:00,35.99,36.01,35.91,35.93,2023313.0,30.7647,30.7818,30.6963,30.7134,2023313.0
2020-04-28 15:00:00,35.94,36.01,35.92,35.95,903878.0,30.722,30.7818,30.7049,30.7305,903878.0
2020-04-28 15:30:00,35.95,35.97,35.81,35.84,1657733.0,30.7305,30.7476,30.6108,30.6365,1657733.0
2020-04-29 09:30:00,36.43,36.57,36.37,36.56,1001772.0,31.1408,31.2605,31.0895,31.2519,1001772.0
2020-04-29 10:00:00,36.57,36.59,36.44,36.58,714672.0,31.2605,31.2776,31.1494,31.269,714672.0
2020-04-29 10:30:00,36.58,36.62,36.52,36.59,517851.0,31.269,31.3032,31.2177,31.2776,517851.0
2020-04-29 11:00:00,36.59,36.64,36.54,36.61,716112.0,31.2776,31.3203,31.2348,31.2947,716112.0
2020-04-29 11:30:00,36.61,36.66,36.57,36.64,1608533.0,31.2947,31.3374,31.2605,31.3203,1608533.0
2020-04-29 12:00:00,36.64,36.68,36.62,36.67,580695.0,31.3203,31.3545,31.3032,31.346,580695.0
2020-04-29 12:30:00,36.66,36.7,36.65,36.67,935091.0,31.3374,31.3716,31.3289,31.346,935091.0
2020-04-29 13:00:00,36.67,36.73,36.67,36.69,636874.0,31.346,31.3973,31.346,31.3631,636874.0
2020-04-29 13:30:00,36.69,36.7,36.64,36.66,954247.0,31.3631,31.3716,31.3203,31.3374,954247.0
2020-04-29 14:00:00,36.66,36.73,36.62,36.7,993781.0,31.3374,31.3973,31.3032,31.3716,993781.0
2020-04-29 14:30:00,36.71,36.78,36.68,36.75,895186.0,31.3802,31.44,31.3545,31.4144,895186.0
2020-04-29 15:00:00,36.75,36.8,36.72,36.8,1332972.0,31.4144,31.4571,31.3887,31.4571,1332972.0
2020-04-29 15:30:00,36.79,36.89,36.78,36.8,2750242.0,31.4485,31.534,31.44,31.4571,2750242.0
2020-04-30 09:30:00,36.7,36.71,36.52,36.7,1288389.0,31.3716,31.3802,31.2177,31.3716,1288389.0
2020-04-30 10:00:00,36.7,36.76,36.63,36.73,1497057.0,31.3716,31.4229,31.3118,31.3973,1497057.0
2020-04-30 10:30:00,36.73,36.78,36.64,36.66,1027150.0,31.3973,31.44,31.3203,31.3374,1027150.0
2020-04-30 11:00:00,36.67,36.75,36.54,36.54,1276372.0,31.346,31.4144,31.2348,31.2348,1276372.0
2020-04-30 11:30:00,36.54,36.58,36.33,36.33,1201416.0,31.2348,31.269,31.0553,31.0553,1201416.0
2020-04-30 12:00:00,36.33,36.34,36.09,36.11,2941557.0,31.0553,31.0639,30.8502,30.8673,2941557.0
2020-04-30 12:30:00,36.11,36.2,35.99,36.12,2738027.0,30.8673,30.9442,30.7647,30.8758,2738027.0
2020-04-30 13:00:00,36.11,36.13,36.01,36.03,1848077.0,30.8673,30.8844,30.7818,30.7989,1848077.0
2020-04-30 13:30:00,36.03,36.04,35.91,35.97,1898680.0,30.7989,30.8074,30.6963,30.7476,1898680.0
2020-04-30 14:00:00,35.96,36.07,35.91,36.07,1348707.0,30.7391,30.8331,30.6963,30.8331,1348707.0
2020-04-30 14:30:00,36.07,36.1,35.99,36.04,1016771.0,30.8331,30.8587,30.7647,30.8074,1016771.0
2020-04-30 15:00:00,36.03,36.12,36.0,36.04,2039074.0,30.7989,30.8758,30.7732,30.8074,2039074.0
2020-04-30 15:30:00,36.04,36.21,35.99,36.15,4726734.0,30.8074,30.9528,30.7647,30.9015,4726734.0
2020-05-01 09:30:00,35.31,35.44,35.17,35.27,1437233.0,30.1834,30.2946,30.0638,30.1492,1437233.0
2020-05-01 10:00:00,35.27,35.33,35.09,35.15,2732028.0,30.1492,30.2005,29.9954,30.0467,2732028.0
2020-05-01 10:30:00,35.14,35.25,35.1,35.21,2403882.0,30.0381,30.1321,30.0039,30.0979,2403882.0
2020-05-01 11:00:00,35.21,35.21,35.11,35.12,1776208.0,30.0979,30.0979,30.0125,30.021,1776208.0
2020-05-01 11:30:00,35.11,35.14,34.93,34.94,1640853.0,30.0125,30.0381,29.8586,29.8671,1640853.0
2020-05-01 12:00:00,34.95,35.04,34.88,34.95,1543378.0,29.8757,29.9526,29.8159,29.8757,1543378.0
2020-05-01 12:30:00,34.95,34.99,34.87,34.94,1368550.0,29.8757,29.9099,29.8073,29.8671,1368550.0
2020-05-01 13:00:00,34.94,35.0,34.89,34.93,1571293.0,29.8671,29.9184,29.8244,29.8586,1571293.0
2020-05-01 13:30:00,34.93,34.95,34.84,34.88,1070524.0,29.8586,29.8757,29.7817,29.8159,1070524.0
2020-05-01 14:00:00,34.88,34.98,34.85,34.98,1092613.0,29.8159,29.9013,29.7902,29.9013,1092613.0
2020-05-01 14:30:00,34.97,34.98,34.88,34.92,977209.0,29.8928,29.9013,29.8159,29.85,977209.0
2020-05-01 15:00:00,34.92,35.02,34.91,34.95,1072097.0,29.85,29.9355,29.8415,29.8757,1072097.0
2020-05-01 15:30:00,34.95,35.02,34.89,34.96,2148428.0,29.8757,29.9355,29.8244,29.8842,2148428.0
2020-05-04 09:30:00,35.1,35.16,35.01,35.1,1189581.0,30.0039,30.0552,29.927,30.0039,1189581.0
2020-05-04 10:00:00,35.1,35.21,35.08,35.11,1538945.0,30.0039,30.0979,29.9868,30.0125,1538945.0
2020-05-04 10:30:00,35.11,35.16,35.06,35.09,4873087.0,30.0125,30.0552,29.9697,29.9954,4873087.0
2020-05-04 11:00:00,35.1,35.19,35.08,35.14,1600485.0,30.0039,30.0808,29.9868,30.0381,1600485.0
2020-05-04 11:30:00,35.13,35.21,35.1,35.15,989634.0,30.0296,30.0979,30.0039,30.0467,989634.0
2020-05-04 12:00:00,35.15,35.18,35.12,35.17,861343.0,30.0467,30.0723,30.021,30.0638,861343.0
2020-05-04 12:30:00,35.17,35.18,35.07,35.09,1297191.0,30.0638,30.0723,29.9783,29.9954,1297191.0
2020-05-04 13:00:00,35.08,35.1,35.0,35.05,1652317.0,29.9868,30.0039,29.9184,29.9612,1652317.0
2020-05-04 13:30:00,35.06,35.12,35.05,35.11,1267974.0,29.9697,30.021,29.9612,30.0125,1267974.0
2020-05-04 14:00:00,35.1,35.17,35.09,35.16,1026596.0,30.0039,30.0638,29.9954,30.0552,1026596.0
2020-05-04 14:30:00,35.15,35.22,35.12,35.21,950329.0,30.0467,30.1065,30.021,30.0979,950329.0
2020-05-04 15:00:00,35.21,35.28,35.19,35.27,1712275.0,30.0979,30.1578,30.0808,30.1492,1712275.0
2020-05-04 15:30:00,35.27,35.4,35.26,35.39,2635842.0,30.1492,30.2604,30.1407,30.2518,2635842.0
2020-05-05 09:30:00,35.74,35.87,35.66,35.86,1556607.0,30.551,30.6621,30.4826,30.6536,1556607.0
2020-05-05 10:00:00,35.86,35.9,35.7,35.71,1699746.0,30.6536,30.6878,30.5168,30.5254,1699746.0
2020-05-05 10:30:00,35.71,35.74,35.66,35.7,1186948.0,30.5254,30.551,30.4826,30.5168,1186948.0
2020-05-05 11:00:00,35.7,35.77,35.68,35.77,1073816.0,30.5168,30.5766,30.4997,30.5766,1073816.0
2020-05-05 11:30:00,35.77,35.8,35.75,35.78,705773.0,30.5766,30.6023,30.5595,30.5852,705773.0
2020-05-05 12:00:00,35.78,35.8,35.74,35.76,802791.0,30.5852,30.6023,30.551,30.5681,802791.0
2020-05-05 12:30:00,35.76,35.77,35.67,35.69,663178.0,30.5681,30.5766,30.4912,30.5083,663178.0
2020-05-05 13:00:00,35.68,35.71,35.65,35.69,618093.0,30.4997,30.5254,30.4741,30.5083,618093.0
2020-05-05 13:30:00,35.69,35.75,35.69,35.72,610681.0,30.5083,30.5595,30.5083,30.5339,610681.0
2020-05-05 14:00:00,35.73,35.78,35.7,35.76,619203.0,30.5424,30.5852,30.5168,30.5681,619203.0
2020-05-05 14:30:00,35.76,35.81,35.73,35.8,996068.0,30.5681,30.6108,30.5424,30.6023,996068.0
2020-05-05 15:00:00,35.8,35.81,35.63,35.64,1464713.0,30.6023,30.6108,30.457,30.4655,1464713.0
2020-05-05 15:30:00,35.64,35.65,35.53,35.58,2058362.0,30.4655,30.4741,30.3715,30.4142,2058362.0
2020-05-06 09:30:00,35.78,35.84,35.6,35.64,919167.0,30.5852,30.6365,30.4313,30.4655,919167.0
2020-05-06 10:00:00,35.63,35.66,35.45,35.58,1458727.0,30.457,30.4826,30.3031,30.4142,1458727.0
2020-05-06 10:30:00,35.58,35.67,35.54,35.61,1123707.0,30.4142,30.4912,30.38,30.4399,1123707.0
2020-05-06 11:00:00,35.61,35.63,35.5,35.55,682172.0,30.4399,30.457,30.3458,30.3886,682172.0
2020-05-06 11:30:00,35.55,35.58,35.46,35.52,708863.0,30.3886,30.4142,30.3116,30.3629,708863.0
2020-05-06 12:00:00,35.52,35.55,35.48,35.54,852643.0,30.3629,30.3886,30.3287,30.38,852643.0
2020-05-06 12:30:00,35.55,35.61,35.53,35.58,739237.0,30.3886,30.4399,30.3715,30.4142,739237.0
2020-05-06 13:00:00,35.58,35.62,35.54,35.61,819926.0,30.4142,30.4484,30.38,30.4399,819926.0
2020-05-06 13:30:00,35.62,35.66,35.6,35.63,569690.0,30.4484,30.4826,30.4313,30.457,569690.0
2020-05-06 14:00:00,35.63,35.63,35.55,35.6,975925.0,30.457,30.457,30.3886,30.4313,975925.0
2020-05-06 14:30:00,35.59,35.65,35.57,35.61,552962.0,30.4228,30.4741,30.4057,30.4399,552962.0
2020-05-06 15:00:00,35.61,35.64,35.58,35.6,749638.0,30.4399,30.4655,30.4142,30.4313,749638.0
2020-05-06 15:30:00,35.59,35.59,35.46,35.48,2130777.0,30.4228,30.4228,30.3116,30.3287,2130777.0
2020-05-07 09:30:00,35.78,35.88,35.78,35.83,1189699.0,30.5852,30.6707,30.5852,30.6279,1189699.0
2020-05-07 10:00:00,35.83,35.83,35.62,35.65,1201726.0,30.6279,30.6279,30.4484,30.4741,1201726.0
2020-05-07 10:30:00,35.65,35.7,35.56,35.59,738399.0,30.4741,30.5168,30.3971,30.4228,738399.0
2020-05-07 11:00:00,35.59,35.7,35.58,35.69,1193072.0,30.4228,30.5168,30.4142,30.5083,1193072.0
2020-05-07 11:30:00,35.69,35.86,35.68,35.85,1214270.0,30.5083,30.6536,30.4997,30.645,1214270.0
2020-05-07 12:00:00,35.84,35.86,35.79,35.81,632724.0,30.6365,30.6536,30.5937,30.6108,632724.0
2020-05-07 12:30:00,35.8,35.82,35.75,35.8,892650.0,30.6023,30.6194,30.5595,30.6023,892650.0
2020-05-07 13:00:00,35.8,35.82,35.73,35.75,635665.0,30.6023,30.6194,30.5424,30.5595,635665.0
2020-05-07 13:30:00,35.74,35.78,35.71,35.75,1028714.0,30.551,30.5852,30.5254,30.5595,1028714.0
2020-05-07 14:00:00,35.75,35.8,35.69,35.72,644440.0,30.5595,30.6023,30.5083,30.5339,644440.0
2020-05-07 14:30:00,35.71,35.74,35.66,35.71,705883.0,30.5254,30.551,30.4826,30.5254,705883.0
2020-05-07 15:00:00,35.7,35.74,35.65,35.7,854718.0,30.5168,30.551,30.4741,30.5168,854718.0
2020-05-07 15:30:00,35.71,35.74,35.67,35.73,1518077.0,30.5254,30.551,30.4912,30.5424,1518077.0
2020-05-08 09:30:00,36.18,36.38,36.16,36.36,1319195.0,30.9271,31.0981,30.91,31.081,1319195.0
2020-05-08 10:00:00,36.36,36.58,36.35,36.48,825968.0,31.081,31.269,31.0724,31.1836,825968.0
2020-05-08 10:30:00,36.47,36.52,36.45,36.48,873227.0,31.175,31.2177,31.1579,31.1836,873227.0
2020-05-08 11:00:00,36.48,36.57,36.43,36.55,1162294.0,31.1836,31.2605,31.1408,31.2434,1162294.0
2020-05-08 11:30:00,36.55,36.57,36.5,36.52,861966.0,31.2434,31.2605,31.2007,31.2177,861966.0
2020-05-08 12:00:00,36.52,36.53,36.43,36.45,795431.0,31.2177,31.2263,31.1408,31.1579,795431.0
2020-05-08 12:30:00,36.45,36.5,36.45,36.49,1307748.0,31.1579,31.2007,31.1579,31.1921,1307748.0
2020-05-08 13:00:00,36.48,36.5,36.43,36.44,617854.0,31.1836,31.2007,31.1408,31.1494,617854.0
2020-05-08 13:30:00,36.44,36.45,36.37,36.4,366729.0,31.1494,31.1579,31.0895,31.1152,366729.0
2020-05-08 14:00:00,36.39,36.45,36.37,36.42,640752.0,31.1066,31.1579,31.0895,31.1323,640752.0
2020-05-08 14:30:00,36.42,36.43,36.36,36.39,2227132.0,31.1323,31.1408,31.081,31.1066,2227132.0
2020-05-08 15:00:00,36.4,36.43,36.36,36.42,1083282.0,31.1152,31.1408,31.081,31.1323,1083282.0
2020-05-08 15:30:00,36.42,36.53,36.41,36.5,3611232.0,31.1323,31.2263,31.1237,31.2007,3611232.0
2020-05-11 09:30:00,36.36,36.42,36.29,36.35,1208323.0,31.081,31.1323,31.0211,31.0724,1208323.0
2020-05-11 10:00:00,36.35,36.44,36.35,36.39,1020478.0,31.0724,31.1494,31.0724,31.1066,1020478.0
2020-05-11 10:30:00,36.39,36.41,36.33,36.35,949397.0,31.1066,31.1237,31.0553,31.0724,949397.0
2020-05-11 11:00:00,36.35,36.4,36.31,36.39,1214585.0,31.0724,31.1152,31.0382,31.1066,1214585.0
2020-05-11 11:30:00,36.39,36.44,36.38,36.43,811390.0,31.1066,31.1494,31.0981,31.1408,811390.0
2020-05-11 12:00:00,36.43,36.49,36.4,36.48,493936.0,31.1408,31.1921,31.1152,31.1836,493936.0
2020-05-11 12:30:00,36.48,36.52,36.47,36.48,862787.0,31.1836,31.2177,31.175,31.1836,862787.0
2020-05-11 13:00:00,36.48,36.53,36.46,36.48,530432.0,31.1836,31.2263,31.1665,31.1836,530432.0
2020-05-11 13:30:00,36.48,36.49,36.4,36.41,479911.0,31.1836,31.1921,31.1152,31.1237,479911.0
2020-05-11 14:00:00,36.4,36.41,36.31,36.33,1361557.0,31.1152,31.1237,31.0382,31.0553,1361557.0
2020-05-11 14:30:00,36.34,36.39,36.33,36.38,500078.0,31.0639,31.1066,31.0553,31.0981,500078.0
2020-05-11 15:00:00,36.37,36.4,36.32,36.36,1251733.0,31.0895,31.1152,31.0468,31.081,1251733.0
2020-05-11 15:30:00,36.36,36.38,36.3,36.31,1445252.0,31.081,31.0981,31.0297,31.0382,1445252.0
2020-05-12 09:30:00,36.59,36.66,36.51,36.64,1049311.0,31.2776,31.3374,31.2092,31.3203,1049311.0
2020-05-12 10:00:00,36.65,36.71,36.59,36.66,1134834.0,31.3289,31.3802,31.2776,31.3374,1134834.0
2020-05-12 10:30:00,36.66,36.88,36.64,36.86,1054630.0,31.3374,31.5255,31.3203,31.5084,1054630.0
2020-05-12 11:00:00,36.86,36.87,36.77,36.82,1239078.0,31.5084,31.5169,31.4315,31.4742,1239078.0
2020-05-12 11:30:00,36.82,36.86,36.77,36.83,1152448.0,31.4742,31.5084,31.4315,31.4827,1152448.0
2020-05-12 12:00:00,36.83,36.84,36.76,36.8,552045.0,31.4827,31.4913,31.4229,31.4571,552045.0
2020-05-12 12:30:00,36.8,36.84,36.77,36.83,434848.0,31.4571,31.4913,31.4315,31.4827,434848.0
2020-05-12 13:00:00,36.83,36.84,36.6,36.62,1543648.0,31.4827,31.4913,31.2861,31.3032,1543648.0
2020-05-12 13:30:00,36.62,36.67,36.59,36.63,900549.0,31.3032,31.346,31.2776,31.3118,900549.0
2020-05-12 14:00:00,36.63,36.66,36.52,36.56,805326.0,31.3118,31.3374,31.2177,31.2519,805326.0
2020-05-12 14:30:00,36.56,36.57,36.49,36.54,608984.0,31.2519,31.2605,31.1921,31.2348,608984.0
2020-05-12 15:00:00,36.53,36.55,36.4,36.4,875904.0,31.2263,31.2434,31.1152,31.1152,875904.0
2020-05-12 15:30:00,36.4,36.43,36.19,36.21,2314464.0,31.1152,31.1408,30.9357,30.9528,2314464.0
2020-05-13 09:30:00,36.55,36.58,36.36,36.54,1442327.0,31.2434,31.269,31.081,31.2348,1442327.0
2020-05-13 10:00:00,36.53,36.6,36.47,36.55,1853600.0,31.2263,31.2861,31.175,31.2434,1853600.0
2020-05-13 10:30:00,36.55,36.64,36.4,36.41,1059878.0,31.2434,31.3203,31.1152,31.1237,1059878.0
2020-05-13 11:00:00,36.41,36.45,36.23,36.3,1272429.0,31.1237,31.1579,30.9699,31.0297,1272429.0
2020-05-13 11:30:00,36.3,36.34,36.07,36.11,1680261.0,31.0297,31.0639,30.8331,30.8673,1680261.0
2020-05-13 12:00:00,36.11,36.15,35.91,36.01,931292.0,30.8673,30.9015,30.6963,30.7818,931292.0
2020-05-13 12:30:00,36.01,36.05,35.97,36.02,955048.0,30.7818,30.816,30.7476,30.7903,955048.0
2020-05-13 13:00:00,36.03,36.09,35.94,36.04,632083.0,30.7989,30.8502,30.722,30.8074,632083.0
2020-05-13 13:30:00,36.04,36.05,35.95,35.97,951014.0,30.8074,30.816,30.7305,30.7476,951014.0
2020-05-13 14:00:00,35.96,36.01,35.89,35.96,1224669.0,30.7391,30.7818,30.6792,30.7391,1224669.0
2020-05-13 14:30:00,35.95,35.97,35.9,35.91,1320108.0,30.7305,30.7476,30.6878,30.6963,1320108.0
2020-05-13 15:00:00,35.92,36.02,35.87,35.95,1948316.0,30.7049,30.7903,30.6621,30.7305,1948316.0
2020-05-13 15:30:00,35.95,36.13,35.93,36.12,1420522.0,30.7305,30.8844,30.7134,30.8758,1420522.0
2020-05-14 09:30:00,35.42,35.55,35.31,35.34,1595077.0,30.2775,30.3886,30.1834,30.2091,1595077.0
2020-05-14 10:00:00,35.34,35.52,35.28,35.4,1521840.0,30.2091,30.3629,30.1578,30.2604,1521840.0
2020-05-14 10:30:00,35.4,35.72,35.4,35.67,1490681.0,30.2604,30.5339,30.2604,30.4912,1490681.0
2020-05-14 11:00:00,35.67,35.89,35.66,35.73,1709655.0,30.4912,30.6792,30.4826,30.5424,1709655.0
2020-05-14 11:30:00,35.73,35.8,35.66,35.71,1429896.0,30.5424,30.6023,30.4826,30.5254,1429896.0
2020-05-14 12:00:00,35.72,35.81,35.66,35.79,935048.0,30.5339,30.6108,30.4826,30.5937,935048.0
2020-05-14 12:30:00,35.79,35.94,35.77,35.93,950363.0,30.5937,30.722,30.5766,30.7134,950363.0
2020-05-14 13:00:00,35.93,35.98,35.85,35.97,1481436.0,30.7134,30.7562,30.645,30.7476,1481436.0
2020-05-14 13:30:00,35.97,36.01,35.84,35.85,963392.0,30.7476,30.7818,30.6365,30.645,963392.0
2020-05-14 14:00:00,35.84,35.95,35.78,35.94,1542491.0,30.6365,30.7305,30.5852,30.722,1542491.0
2020-05-14 14:30:00,35.94,35.95,35.81,35.93,1228119.0,30.722,30.7305,30.6108,30.7134,1228119.0
2020-05-14 15:00:00,35.93,36.12,35.91,36.1,1367858.0,30.7134,30.8758,30.6963,30.8587,1367858.0
2020-05-14 15:30:00,36.1,36.27,36.05,36.23,2382936.0,30.8587,31.004,30.816,30.9699,2382936.0
2020-05-15 09:30:00,35.69,35.91,35.67,35.87,1462919.0,30.5083,30.6963,30.4912,30.6621,1462919.0
2020-05-15 10:00:00,35.87,35.94,35.79,35.83,1195740.0,30.6621,30.722,30.5937,30.6279,1195740.0
2020-05-15 10:30:00,35.83,35.87,35.68,35.69,950761.0,30.6279,30.6621,30.4997,30.5083,950761.0
2020-05-15 11:00:00,35.7,35.7,35.56,35.63,920764.0,30.5168,30.5168,30.3971,30.457,920764.0
2020-05-15 11:30:00,35.63,35.68,35.57,35.63,613936.0,30.457,30.4997,30.4057,30.457,613936.0
2020-05-15 12:00:00,35.63,35.75,35.62,35.73,926412.0,30.457,30.5595,30.4484,30.5424,926412.0
2020-05-15 12:30:00,35.72,35.76,35.66,35.71,624280.0,30.5339,30.5681,30.4826,30.5254,624280.0
2020-05-15 13:00:00,35.71,35.78,35.71,35.77,461690.0,30.5254,30.5852,30.5254,30.5766,461690.0
2020-05-15 13:30:00,35.76,35.77,35.67,35.72,444600.0,30.5681,30.5766,30.4912,30.5339,444600.0
2020-05-15 14:00:00,35.72,35.78,35.72,35.77,756704.0,30.5339,30.5852,30.5339,30.5766,756704.0
2020-05-15 14:30:00,35.77,35.78,35.67,35.68,867765.0,30.5766,30.5852,30.4912,30.4997,867765.0
2020-05-15 15:00:00,35.68,35.79,35.65,35.77,879132.0,30.4997,30.5937,30.4741,30.5766,879132.0
2020-05-15 15:30:00,35.77,35.8,35.72,35.76,1100953.0,30.5766,30.6023,30.5339,30.5681,1100953.0
2020-05-18 09:30:00,36.58,36.76,36.57,36.66,1854024.0,31.269,31.4229,31.2605,31.3374,1854024.0
2020-05-18 10:00:00,36.67,36.7,36.59,36.66,828450.0,31.346,31.3716,31.2776,31.3374,828450.0
2020-05-18 10:30:00,36.65,36.82,36.64,36.8,1021669.0,31.3289,31.4742,31.3203,31.4571,1021669.0
2020-05-18 11:00:00,36.81,36.99,36.8,36.96,803594.0,31.4656,31.6195,31.4571,31.5939,803594.0
2020-05-18 11:30:00,36.95,36.98,36.9,36.93,876985.0,31.5853,31.611,31.5426,31.5682,876985.0
2020-05-18 12:00:00,36.93,36.99,36.9,36.98,845614.0,31.5682,31.6195,31.5426,31.611,845614.0
2020-05-18 12:30:00,36.97,37.01,36.94,37.0,733250.0,31.6024,31.6366,31.5768,31.6281,733250.0
2020-05-18 13:00:00,37.01,37.11,37.0,37.1,1240327.0,31.6366,31.7221,31.6281,31.7135,1240327.0
2020-05-18 13:30:00,37.09,37.1,37.02,37.05,760698.0,31.705,31.7135,31.6452,31.6708,760698.0
2020-05-18 14:00:00,37.05,37.08,37.01,37.04,480092.0,31.6708,31.6964,31.6366,31.6623,480092.0
2020-05-18 14:30:00,37.03,37.06,37.01,37.04,624084.0,31.6537,31.6793,31.6366,31.6623,624084.0
2020-05-18 15:00:00,37.04,37.12,37.03,37.11,1249256.0,31.6623,31.7306,31.6537,31.7221,1249256.0
2020-05-18 15:30:00,37.11,37.19,37.08,37.09,1592092.0,31.7221,31.7905,31.6964,31.705,1592092.0
2020-05-19 09:30:00,37.01,37.04,36.88,37.02,1045516.0,31.6366,31.6623,31.5255,31.6452,1045516.0
2020-05-19 10:00:00,37.02,37.15,37.01,37.05,1506321.0,31.6452,31.7563,31.6366,31.6708,1506321.0
2020-05-19 10:30:00,37.05,37.11,36.94,37.09,877463.0,31.6708,31.7221,31.5768,31.705,877463.0
2020-05-19 11:00:00,37.09,37.15,37.04,37.14,646819.0,31.705,31.7563,31.6623,31.7477,646819.0
2020-05-19 11:30:00,37.14,37.17,37.1,37.13,555733.0,31.7477,31.7734,31.7135,31.7392,555733.0
2020-05-19 12:00:00,37.12,37.15,37.08,37.09,434747.0,31.7306,31.7563,31.6964,31.705,434747.0
2020-05-19 12:30:00,37.09,37.1,37.05,37.09,419218.0,31.705,31.7135,31.6708,31.705,419218.0
2020-05-19 13:00:00,37.09,37.11,37.05,37.1,348644.0,31.705,31.7221,31.6708,31.7135,348644.0
2020-05-19 13:30:00,37.1,37.11,37.07,37.09,355312.0,31.7135,31.7221,31.6879,31.705,355312.0
2020-05-19 14:00:00,37.1,37.12,37.05,37.09,623052.0,31.7135,31.7306,31.6708,31.705,623052.0
2020-05-19 14:30:00,37.09,37.15,36.93,36.96,764274.0,31.705,31.7563,31.5682,31.5939,764274.0
2020-05-19 15:00:00,36.95,37.11,36.93,37.0,918226.0,31.5853,31.7221,31.5682,31.6281,918226.0
2020-05-19 15:30:00,37.0,37.0,36.75,36.75,1253156.0,31.6281,31.6281,31.4144,31.4144,1253156.0
2020-05-20 09:30:00,37.33,37.36,37.24,37.32,1768004.0,31.9101,31.9358,31.8332,31.9016,1768004.0
2020-05-20 10:00:00,37.32,37.4,37.31,37.36,833265.0,31.9016,31.97,31.8931,31.9358,833265.0
2020-05-20 10:30:00,37.38,37.42,37.34,37.4,747042.0,31.9529,31.9871,31.9187,31.97,747042.0
2020-05-20 11:00:00,37.4,37.49,37.37,37.49,540396.0,31.97,32.0469,31.9443,32.0469,540396.0
2020-05-20 11:30:00,37.49,37.5,37.37,37.38,599748.0,32.0469,32.0555,31.9443,31.9529,599748.0
2020-05-20 12:00:00,37.39,37.4,37.17,37.24,567311.0,31.9614,31.97,31.7734,31.8332,567311.0
2020-05-20 12:30:00,37.25,37.27,37.04,37.16,1210681.0,31.8418,31.8589,31.6623,31.7648,1210681.0
2020-05-20 13:00:00,37.17,37.19,37.02,37.05,1065582.0,31.7734,31.7905,31.6452,31.6708,1065582.0
2020-05-20 13:30:00,37.05,37.18,37.03,37.14,586512.0,31.6708,31.7819,31.6537,31.7477,586512.0
2020-05-20 14:00:00,37.14,37.22,37.12,37.16,1207811.0,31.7477,31.8161,31.7306,31.7648,1207811.0
2020-05-20 14:30:00,37.15,37.24,37.14,37.22,544306.0,31.7563,31.8332,31.7477,31.8161,544306.0
2020-05-20 15:00:00,37.22,37.23,37.15,37.2,594438.0,31.8161,31.8247,31.7563,31.799,594438.0
2020-05-20 15:30:00,37.2,37.25,37.16,37.2,1078926.0,31.799,31.8418,31.7648,31.799,1078926.0
2020-05-21 09:30:00,36.99,37.14,36.89,37.04,1414165.0,31.6195,31.7477,31.534,31.6623,1414165.0
2020-05-21 10:00:00,37.04,37.09,36.96,37.01,861889.0,31.6623,31.705,31.5939,31.6366,861889.0
2020-05-21 10:30:00,37.01,37.01,36.8,36.87,1101700.0,31.6366,31.6366,31.4571,31.5169,1101700.0
2020-05-21 11:00:00,36.86,36.86,36.66,36.73,871530.0,31.5084,31.5084,31.3374,31.3973,871530.0
2020-05-21 11:30:00,36.73,36.82,36.72,36.76,661210.0,31.3973,31.4742,31.3887,31.4229,661210.0
2020-05-21 12:00:00,36.77,36.85,36.75,36.81,1812306.0,31.4315,31.4998,31.4144,31.4656,1812306.0
2020-05-21 12:30:00,36.81,36.81,36.72,36.75,703389.0,31.4656,31.4656,31.3887,31.4144,703389.0
2020-05-21 13:00:00,36.75,36.9,36.73,36.8,963501.0,31.4144,31.5426,31.3973,31.4571,963501.0
2020-05-21 13:30:00,36.8,36.82,36.75,36.8,432339.0,31.4571,31.4742,31.4144,31.4571,432339.0
2020-05-21 14:00:00,36.8,36.89,36.79,36.87,931828.0,31.4571,31.534,31.4485,31.5169,931828.0
2020-05-21 14:30:00,36.87,36.88,36.73,36.78,763470.0,31.5169,31.5255,31.3973,31.44,763470.0
2020-05-21 15:00:00,36.77,36.88,36.77,36.86,610077.0,31.4315,31.5255,31.4315,31.5084,610077.0
2020-05-21 15:30:00,36.86,36.9,36.81,36.83,941821.0,31.5084,31.5426,31.4656,31.4827,941821.0
2020-05-22 09:30:00,36.29,36.29,35.98,36.12,2214213.0,31.0211,31.0211,30.7562,30.8758,2214213.0
2020-05-22 10:00:00,36.12,36.13,36.0,36.09,1293282.0,30.8758,30.8844,30.7732,30.8502,1293282.0
2020-05-22 10:30:00,36.09,36.21,36.08,36.08,823610.0,30.8502,30.9528,30.8416,30.8416,823610.0
2020-05-22 11:00:00,36.09,36.19,36.07,36.17,1078651.0,30.8502,30.9357,30.8331,30.9186,1078651.0
2020-05-22 11:30:00,36.16,36.2,36.14,36.17,697386.0,30.91,30.9442,30.8929,30.9186,697386.0
2020-05-22 12:00:00,36.18,36.2,36.11,36.13,570432.0,30.9271,30.9442,30.8673,30.8844,570432.0
2020-05-22 12:30:00,36.13,36.17,36.12,36.13,548610.0,30.8844,30.9186,30.8758,30.8844,548610.0
2020-05-22 13:00:00,36.13,36.18,36.1,36.15,448924.0,30.8844,30.9271,30.8587,30.9015,448924.0
2020-05-22 13:30:00,36.15,36.17,36.07,36.11,318007.0,30.9015,30.9186,30.8331,30.8673,318007.0
2020-05-22 14:00:00,36.11,36.15,36.08,36.1,492428.0,30.8673,30.9015,30.8416,30.8587,492428.0
2020-05-22 14:30:00,36.09,36.12,36.05,36.07,572065.0,30.8502,30.8758,30.816,30.8331,572065.0
2020-05-22 15:00:00,36.06,36.09,36.0,36.04,574433.0,30.8245,30.8502,30.7732,30.8074,574433.0
2020-05-22 15:30:00,36.04,36.13,36.03,36.1,2602662.0,30.8074,30.8844,30.7989,30.8587,2602662.0
2020-05-26 09:30:00,37.19,37.35,37.19,37.27,1206829.0,31.7905,31.9272,31.7905,31.8589,1206829.0
2020-05-26 10:00:00,37.27,37.32,37.2,37.31,1397344.0,31.8589,31.9016,31.799,31.8931,1397344.0
2020-05-26 10:30:00,37.31,37.35,37.26,37.33,1017797.0,31.8931,31.9272,31.8503,31.9101,1017797.0
2020-05-26 11:00:00,37.33,37.35,37.11,37.18,828998.0,31.9101,31.9272,31.7221,31.7819,828998.0
2020-05-26 11:30:00,37.19,37.19,37.09,37.11,785069.0,31.7905,31.7905,31.705,31.7221,785069.0
2020-05-26 12:00:00,37.11,37.14,37.07,37.08,541303.0,31.7221,31.7477,31.6879,31.6964,541303.0
2020-05-26 12:30:00,37.08,37.2,37.08,37.19,1933138.0,31.6964,31.799,31.6964,31.7905,1933138.0
2020-05-26 13:00:00,37.18,37.23,37.17,37.23,697151.0,31.7819,31.8247,31.7734,31.8247,697151.0
2020-05-26 13:30:00,37.22,37.23,37.16,37.17,428198.0,31.8161,31.8247,31.7648,31.7734,428198.0
2020-05-26 14:00:00,37.16,37.19,37.14,37.15,801443.0,31.7648,31.7905,31.7477,31.7563,801443.0
2020-05-26 14:30:00,37.15,37.16,37.09,37.15,488991.0,31.7563,31.7648,31.705,31.7563,488991.0
2020-05-26 15:00:00,37.15,37.16,37.09,37.13,728656.0,31.7563,31.7648,31.705,31.7392,728656.0
2020-05-26 15:30:00,37.13,37.16,36.84,36.9,5110951.0,31.7392,31.7648,31.4913,31.5426,5110951.0
2020-05-27 09:30:00,37.05,37.08,36.76,36.82,1330917.0,31.6708,31.6964,31.4229,31.4742,1330917.0
2020-05-27 10:00:00,36.81,36.92,36.76,36.82,2573026.0,31.4656,31.5597,31.4229,31.4742,2573026.0
2020-05-27 10:30:00,36.82,36.82,36.56,36.66,827015.0,31.4742,31.4742,31.2519,31.3374,827015.0
2020-05-27 11:00:00,36.66,36.8,36.61,36.8,634118.0,31.3374,31.4571,31.2947,31.4571,634118.0
2020-05-27 11:30:00,36.8,36.86,36.66,36.79,1735339.0,31.4571,31.5084,31.3374,31.4485,1735339.0
2020-05-27 12:00:00,36.79,36.88,36.77,36.81,711426.0,31.4485,31.5255,31.4315,31.4656,711426.0
2020-05-27 12:30:00,36.81,36.84,36.75,36.76,1649311.0,31.4656,31.4913,31.4144,31.4229,1649311.0
2020-05-27 13:00:00,36.76,36.78,36.66,36.71,1003310.0,31.4229,31.44,31.3374,31.3802,1003310.0
2020-05-27 13:30:00,36.72,36.85,36.66,36.85,821921.0,31.3887,31.4998,31.3374,31.4998,821921.0
2020-05-27 14:00:00,36.84,36.92,36.84,36.88,785214.0,31.4913,31.5597,31.4913,31.5255,785214.0
2020-05-27 14:30:00,36.89,36.97,36.86,36.95,676072.0,31.534,31.6024,31.5084,31.5853,676072.0
2020-05-27 15:00:00,36.96,36.97,36.92,36.96,577546.0,31.5939,31.6024,31.5597,31.5939,577546.0
2020-05-27 15:30:00,36.96,37.0,36.9,36.97,1545616.0,31.5939,31.6281,31.5426,31.6024,1545616.0
2020-05-28 09:30:00,37.1,37.1,36.94,36.99,1529012.0,31.7135,31.7135,31.5768,31.6195,1529012.0
2020-05-28 10:00:00,36.99,37.05,36.93,37.02,922819.0,31.6195,31.6708,31.5682,31.6452,922819.0
2020-05-28 10:30:00,37.02,37.09,36.98,37.08,443810.0,31.6452,31.705,31.611,31.6964,443810.0
2020-05-28 11:00:00,37.1,37.14,37.04,37.12,671158.0,31.7135,31.7477,31.6623,31.7306,671158.0
2020-05-28 11:30:00,37.12,37.13,37.02,37.1,487417.0,31.7306,31.7392,31.6452,31.7135,487417.0
2020-05-28 12:00:00,37.1,37.15,37.06,37.13,416172.0,31.7135,31.7563,31.6793,31.7392,416172.0
2020-05-28 12:30:00,37.13,37.24,37.11,37.23,837363.0,31.7392,31.8332,31.7221,31.8247,837363.0
2020-05-28 13:00:00,37.23,37.28,37.21,37.23,2873968.0,31.8247,31.8674,31.8076,31.8247,2873968.0
2020-05-28 13:30:00,37.24,37.24,37.16,37.19,728733.0,31.8332,31.8332,31.7648,31.7905,728733.0
2020-05-28 14:00:00,37.19,37.2,37.11,37.13,471053.0,31.7905,31.799,31.7221,31.7392,471053.0
2020-05-28 14:30:00,37.13,37.15,37.06,37.11,887869.0,31.7392,31.7563,31.6793,31.7221,887869.0
2020-05-28 15:00:00,37.11,37.16,36.87,36.88,1184861.0,31.7221,31.7648,31.5169,31.5255,1184861.0
2020-05-28 15:30:00,36.88,36.9,36.69,36.73,3747974.0,31.5255,31.5426,31.3631,31.3973,3747974.0
2020-05-29 09:30:00,36.97,36.99,36.84,36.89,2608837.0,31.6024,31.6195,31.4913,31.534,2608837.0
2020-05-29 10:00:00,36.89,36.95,36.82,36.86,1256545.0,31.534,31.5853,31.4742,31.5084,1256545.0
2020-05-29 10:30:00,36.86,36.91,36.82,36.87,1328994.0,31.5084,31.5511,31.4742,31.5169,1328994.0
2020-05-29 11:00:00,36.87,36.92,36.81,36.84,773140.0,31.5169,31.5597,31.4656,31.4913,773140.0
2020-05-29 11:30:00,36.84,36.91,36.8,36.9,651740.0,31.4913,31.5511,31.4571,31.5426,651740.0
2020-05-29 12:00:00,36.9,36.92,36.82,36.86,1460594.0,31.5426,31.5597,31.4742,31.5084,1460594.0
2020-05-29 12:30:00,36.86,37.01,36.72,36.93,1078356.0,31.5084,31.6366,31.3887,31.5682,1078356.0
2020-05-29 13:00:00,36.93,36.95,36.84,36.89,839027.0,31.5682,31.5853,31.4913,31.534,839027.0
2020-05-29 13:30:00,36.89,36.9,36.77,36.84,690644.0,31.534,31.5426,31.4315,31.4913,690644.0
2020-05-29 14:00:00,36.83,37.12,36.81,37.1,936745.0,31.4827,31.7306,31.4656,31.7135,936745.0
2020-05-29 14:30:00,37.1,37.17,36.73,37.17,1775541.0,31.7135,31.7734,31.3973,31.7734,1775541.0
2020-05-29 15:00:00,37.18,37.41,37.18,37.26,1769882.0,31.7819,31.9785,31.7819,31.8503,1769882.0
2020-05-29 15:30:00,37.26,37.41,37.26,37.33,1889370.0,31.8503,31.9785,31.8503,31.9101,1889370.0
2020-06-01 09:30:00,37.74,37.87,37.65,37.72,1908196.0,32.2606,32.3717,32.1837,32.2435,1908196.0
2020-06-01 10:00:00,37.73,37.95,37.69,37.94,927296.0,32.2521,32.4401,32.2179,32.4316,927296.0
2020-06-01 10:30:00,37.94,38.02,37.87,37.97,2563564.0,32.4316,32.5,32.3717,32.4572,2563564.0
2020-06-01 11:00:00,37.96,37.98,37.86,37.92,997110.0,32.4487,32.4658,32.3632,32.4145,997110.0
2020-06-01 11:30:00,37.92,38.0,37.9,37.99,727785.0,32.4145,32.4829,32.3974,32.4743,727785.0
2020-06-01 12:00:00,37.98,38.05,37.95,38.04,579673.0,32.4658,32.5256,32.4401,32.5171,579673.0
2020-06-01 12:30:00,38.04,38.08,38.04,38.07,355607.0,32.5171,32.5513,32.5171,32.5427,355607.0
2020-06-01 13:00:00,38.07,38.14,38.06,38.1,630516.0,32.5427,32.6025,32.5342,32.5684,630516.0
2020-06-01 13:30:00,38.11,38.14,38.09,38.12,904160.0,32.5769,32.6025,32.5598,32.5854,904160.0
2020-06-01 14:00:00,38.12,38.17,38.09,38.11,725806.0,32.5854,32.6282,32.5598,32.5769,725806.0
2020-06-01 14:30:00,38.1,38.18,38.09,38.18,1305353.0,32.5684,32.6367,32.5598,32.6367,1305353.0
2020-06-01 15:00:00,38.18,38.2,38.12,38.2,1949337.0,32.6367,32.6538,32.5854,32.6538,1949337.0
2020-06-01 15:30:00,38.19,38.24,38.14,38.21,3190766.0,32.6453,32.688,32.6025,32.6624,3190766.0
2020-06-02 09:30:00,38.66,38.88,38.59,38.88,1504705.0,33.047,33.2351,32.9872,33.2351,1504705.0
2020-06-02 10:00:00,38.88,39.1,38.87,39.09,1147185.0,33.2351,33.4232,33.2266,33.4146,1147185.0
2020-06-02 10:30:00,39.1,39.17,38.95,39.05,1187885.0,33.4232,33.483,33.2949,33.3804,1187885.0
2020-06-02 11:00:00,39.06,39.08,38.9,38.93,763719.0,33.389,33.4061,33.2522,33.2778,763719.0
2020-06-02 11:30:00,38.93,38.97,38.84,38.86,482624.0,33.2778,33.312,33.2009,33.218,482624.0
2020-06-02 12:00:00,38.87,38.91,38.85,38.91,407922.0,33.2266,33.2608,33.2095,33.2608,407922.0
2020-06-02 12:30:00,38.91,38.96,38.9,38.91,830872.0,33.2608,33.3035,33.2522,33.2608,830872.0
2020-06-02 13:00:00,38.92,38.99,38.91,38.97,552534.0,33.2693,33.3291,33.2608,33.312,552534.0
2020-06-02 13:30:00,38.98,39.0,38.95,39.0,312118.0,33.3206,33.3377,33.2949,33.3377,312118.0
2020-06-02 14:00:00,39.0,39.03,38.94,38.94,2622317.0,33.3377,33.3633,33.2864,33.2864,2622317.0
2020-06-02 14:30:00,38.95,38.99,38.88,38.98,1179063.0,33.2949,33.3291,33.2351,33.3206,1179063.0
2020-06-02 15:00:00,38.98,38.99,38.91,38.96,754174.0,33.3206,33.3291,33.2608,33.3035,754174.0
2020-06-02 15:30:00,38.96,39.1,38.94,39.1,1343261.0,33.3035,33.4232,33.2864,33.4232,1343261.0
2020-06-03 09:30:00,39.54,39.66,39.5,39.63,2166446.0,33.7993,33.9019,33.7651,33.8762,2166446.0
2020-06-03 10:00:00,39.63,39.81,39.62,39.81,1009158.0,33.8762,34.0301,33.8677,34.0301,1009158.0
2020-06-03 10:30:00,39.81,39.86,39.78,39.82,708107.0,34.0301,34.0728,34.0044,34.0386,708107.0
2020-06-03 11:00:00,39.82,39.91,39.81,39.87,510832.0,34.0386,34.1156,34.0301,34.0814,510832.0
2020-06-03 11:30:00,39.88,39.91,39.81,39.84,505241.0,34.0899,34.1156,34.0301,34.0557,505241.0
2020-06-03 12:00:00,39.84,39.86,39.79,39.8,386427.0,34.0557,34.0728,34.013,34.0215,386427.0
2020-06-03 12:30:00,39.8,39.83,39.75,39.76,437605.0,34.0215,34.0472,33.9788,33.9873,437605.0
2020-06-03 13:00:00,39.75,39.8,39.71,39.78,445851.0,33.9788,34.0215,33.9446,34.0044,445851.0
2020-06-03 13:30:00,39.78,39.8,39.73,39.78,846298.0,34.0044,34.0215,33.9617,34.0044,846298.0
2020-06-03 14:00:00,39.78,39.85,39.78,39.84,1268484.0,34.0044,34.0643,34.0044,34.0557,1268484.0
2020-06-03 14:30:00,39.84,39.87,39.82,39.85,1983453.0,34.0557,34.0814,34.0386,34.0643,1983453.0
2020-06-03 15:00:00,39.85,39.89,39.82,39.88,1519261.0,34.0643,34.0985,34.0386,34.0899,1519261.0
2020-06-03 15:30:00,39.87,39.96,39.84,39.85,3394622.0,34.0814,34.1583,34.0557,34.0643,3394622.0
2020-06-04 09:30:00,39.4,39.48,39.3,39.37,1148213.0,33.6796,33.748,33.5941,33.654,1148213.0
2020-06-04 10:00:00,39.37,39.46,39.29,39.46,859738.0,33.654,33.7309,33.5856,33.7309,859738.0
2020-06-04 10:30:00,39.46,39.65,39.45,39.62,470447.0,33.7309,33.8933,33.7224,33.8677,470447.0
2020-06-04 11:00:00,39.62,39.63,39.36,39.39,616254.0,33.8677,33.8762,33.6454,33.6711,616254.0
2020-06-04 11:30:00,39.4,39.48,39.38,39.44,550894.0,33.6796,33.748,33.6625,33.7138,550894.0
2020-06-04 12:00:00,39.44,39.49,39.39,39.44,429982.0,33.7138,33.7565,33.6711,33.7138,429982.0
2020-06-04 12:30:00,39.45,39.45,39.33,39.34,602987.0,33.7224,33.7224,33.6198,33.6283,602987.0
2020-06-04 13:00:00,39.34,39.39,39.32,39.35,390313.0,33.6283,33.6711,33.6112,33.6369,390313.0
2020-06-04 13:30:00,39.35,39.44,39.35,39.42,427334.0,33.6369,33.7138,33.6369,33.6967,427334.0
2020-06-04 14:00:00,39.41,39.47,39.41,39.42,703598.0,33.6882,33.7394,33.6882,33.6967,703598.0
2020-06-04 14:30:00,39.42,39.44,39.26,39.26,741133.0,33.6967,33.7138,33.5599,33.5599,741133.0
2020-06-04 15:00:00,39.26,39.32,39.17,39.27,1056419.0,33.5599,33.6112,33.483,33.5685,1056419.0
2020-06-04 15:30:00,39.28,39.38,39.26,39.36,733866.0,33.577,33.6625,33.5599,33.6454,733866.0
2020-06-05 09:30:00,40.3,40.44,40.24,40.27,1514812.0,34.4489,34.5686,34.3977,34.4233,1514812.0
2020-06-05 10:00:00,40.27,40.37,40.24,40.28,1989399.0,34.4233,34.5088,34.3977,34.4318,1989399.0
2020-06-05 10:30:00,40.28,40.43,40.24,40.43,664730.0,34.4318,34.5601,34.3977,34.5601,664730.0
2020-06-05 11:00:00,40.42,40.52,40.4,40.51,3949756.0,34.5515,34.637,34.5344,34.6285,3949756.0
2020-06-05 11:30:00,40.52,40.55,40.45,40.47,735260.0,34.637,34.6626,34.5772,34.5943,735260.0
2020-06-05 12:00:00,40.48,40.55,40.43,40.49,707571.0,34.6028,34.6626,34.5601,34.6114,707571.0
2020-06-05 12:30:00,40.48,40.54,40.47,40.5,384099.0,34.6028,34.6541,34.5943,34.6199,384099.0
2020-06-05 13:00:00,40.5,40.51,40.43,40.47,475084.0,34.6199,34.6285,34.5601,34.5943,475084.0
2020-06-05 13:30:00,40.46,40.47,40.35,40.36,751162.0,34.5857,34.5943,34.4917,34.5002,751162.0
2020-06-05 14:00:00,40.35,40.4,40.31,40.34,409576.0,34.4917,34.5344,34.4575,34.4831,409576.0
2020-06-05 14:30:00,40.35,40.39,40.23,40.31,1029139.0,34.4917,34.5259,34.3891,34.4575,1029139.0
2020-06-05 15:00:00,40.32,40.33,40.23,40.32,881928.0,34.466,34.4746,34.3891,34.466,881928.0
2020-06-05 15:30:00,40.32,40.32,40.23,40.27,1287501.0,34.466,34.466,34.3891,34.4233,1287501.0
2020-06-08 09:30:00,40.23,40.36,40.18,40.23,675168.0,34.3891,34.5002,34.3464,34.3891,675168.0
2020-06-08 10:00:00,40.24,40.25,40.07,40.09,728186.0,34.3977,34.4062,34.2523,34.2694,728186.0
2020-06-08 10:30:00,40.09,40.16,40.01,40.16,423890.0,34.2694,34.3293,34.201,34.3293,423890.0
2020-06-08 11:00:00,40.16,40.23,40.11,40.21,456104.0,34.3293,34.3891,34.2865,34.372,456104.0
2020-06-08 11:30:00,40.2,40.21,40.14,40.16,376826.0,34.3635,34.372,34.3122,34.3293,376826.0
2020-06-08 12:00:00,40.16,40.22,40.13,40.19,445809.0,34.3293,34.3806,34.3036,34.3549,445809.0
2020-06-08 12:30:00,40.18,40.24,40.18,40.24,472908.0,34.3464,34.3977,34.3464,34.3977,472908.0
2020-06-08 13:00:00,40.23,40.29,40.21,40.29,1761762.0,34.3891,34.4404,34.372,34.4404,1761762.0
2020-06-08 13:30:00,40.28,40.33,40.25,40.31,481024.0,34.4318,34.4746,34.4062,34.4575,481024.0
2020-06-08 14:00:00,40.31,40.38,40.3,40.38,570383.0,34.4575,34.5173,34.4489,34.5173,570383.0
2020-06-08 14:30:00,40.38,40.42,40.36,40.42,374276.0,34.5173,34.5515,34.5002,34.5515,374276.0
2020-06-08 15:00:00,40.41,40.47,40.39,40.46,461306.0,34.543,34.5943,34.5259,34.5857,461306.0
2020-06-08 15:30:00,40.46,40.63,40.45,40.61,793413.0,34.5857,34.731,34.5772,34.7139,793413.0
2020-06-09 09:30:00,40.05,40.14,39.92,40.1,1040451.0,34.2352,34.3122,34.1241,34.278,1040451.0
2020-06-09 10:00:00,40.11,40.13,40.0,40.08,941303.0,34.2865,34.3036,34.1925,34.2609,941303.0
2020-06-09 10:30:00,40.08,40.29,40.07,40.25,557820.0,34.2609,34.4404,34.2523,34.4062,557820.0
2020-06-09 11:00:00,40.24,40.27,40.17,40.22,411198.0,34.3977,34.4233,34.3378,34.3806,411198.0
2020-06-09 11:30:00,40.21,40.23,40.18,40.2,473098.0,34.372,34.3891,34.3464,34.3635,473098.0
2020-06-09 12:00:00,40.21,40.23,40.17,40.21,306717.0,34.372,34.3891,34.3378,34.372,306717.0
2020-06-09 12:30:00,40.21,40.23,40.16,40.2,657676.0,34.372,34.3891,34.3293,34.3635,657676.0
2020-06-09 13:00:00,40.2,40.27,40.19,40.27,282453.0,34.3635,34.4233,34.3549,34.4233,282453.0
2020-06-09 13:30:00,40.26,40.29,40.24,40.25,322010.0,34.4147,34.4404,34.3977,34.4062,322010.0
2020-06-09 14:00:00,40.25,40.29,40.21,40.23,456818.0,34.4062,34.4404,34.372,34.3891,456818.0
2020-06-09 14:30:00,40.23,40.31,40.22,40.31,585873.0,34.3891,34.4575,34.3806,34.4575,585873.0
2020-06-09 15:00:00,40.3,40.4,40.28,40.4,548891.0,34.4489,34.5344,34.4318,34.5344,548891.0
2020-06-09 15:30:00,40.4,40.44,40.31,40.37,1338579.0,34.5344,34.5686,34.4575,34.5088,1338579.0
2020-06-10 09:30:00,40.46,40.49,40.26,40.34,832979.0,34.5857,34.6114,34.4147,34.4831,832979.0
2020-06-10 10:00:00,40.34,40.36,40.24,40.3,3711487.0,34.4831,34.5002,34.3977,34.4489,3711487.0
2020-06-10 10:30:00,40.29,40.44,40.24,40.27,831050.0,34.4404,34.5686,34.3977,34.4233,831050.0
2020-06-10 11:00:00,40.26,40.37,40.25,40.32,703898.0,34.4147,34.5088,34.4062,34.466,703898.0
2020-06-10 11:30:00,40.32,40.36,40.27,40.34,907796.0,34.466,34.5002,34.4233,34.4831,907796.0
2020-06-10 12:00:00,40.34,40.39,40.31,40.37,326679.0,34.4831,34.5259,34.4575,34.5088,326679.0
2020-06-10 12:30:00,40.37,40.39,40.33,40.37,355339.0,34.5088,34.5259,34.4746,34.5088,355339.0
2020-06-10 13:00:00,40.37,40.39,40.33,40.34,233664.0,34.5088,34.5259,34.4746,34.4831,233664.0
2020-06-10 13:30:00,40.34,40.38,40.29,40.32,368877.0,34.4831,34.5173,34.4404,34.466,368877.0
2020-06-10 14:00:00,40.32,40.68,40.14,40.66,1407630.0,34.466,34.7738,34.3122,34.7567,1407630.0
2020-06-10 14:30:00,40.66,40.66,40.29,40.45,1195999.0,34.7567,34.7567,34.4404,34.5772,1195999.0
2020-06-10 15:00:00,40.45,40.69,40.3,40.69,1497581.0,34.5772,34.7823,34.4489,34.7823,1497581.0
2020-06-10 15:30:00,40.68,40.7,40.55,40.56,1533465.0,34.7738,34.7909,34.6626,34.6712,1533465.0
2020-06-11 09:30:00,39.3,39.48,39.18,39.46,2000914.0,33.5941,33.748,33.4916,33.7309,2000914.0
2020-06-11 10:00:00,39.47,39.51,39.37,39.37,994909.0,33.7394,33.7736,33.654,33.654,994909.0
2020-06-11 10:30:00,39.37,39.46,39.19,39.22,619160.0,33.654,33.7309,33.5001,33.5257,619160.0
2020-06-11 11:00:00,39.22,39.31,39.14,39.2,1033094.0,33.5257,33.6027,33.4574,33.5086,1033094.0
2020-06-11 11:30:00,39.2,39.24,39.01,39.09,754442.0,33.5086,33.5428,33.3462,33.4146,754442.0
2020-06-11 12:00:00,39.08,39.11,38.78,38.83,978786.0,33.4061,33.4317,33.1496,33.1924,978786.0
2020-06-11 12:30:00,38.83,38.96,38.69,38.76,905140.0,33.1924,33.3035,33.0727,33.1325,905140.0
2020-06-11 13:00:00,38.75,38.94,38.73,38.87,769147.0,33.124,33.2864,33.1069,33.2266,769147.0
2020-06-11 13:30:00,38.86,38.92,38.78,38.83,857688.0,33.218,33.2693,33.1496,33.1924,857688.0
2020-06-11 14:00:00,38.82,38.83,38.71,38.77,940004.0,33.1838,33.1924,33.0898,33.1411,940004.0
2020-06-11 14:30:00,38.78,38.8,38.52,38.57,1406357.0,33.1496,33.1667,32.9274,32.9701,1406357.0
2020-06-11 15:00:00,38.58,38.67,38.47,38.52,1166382.0,32.9787,33.0556,32.8846,32.9274,1166382.0
2020-06-11 15:30:00,38.51,38.68,38.46,38.51,2355716.0,32.9188,33.0641,32.8761,32.9188,2355716.0
2020-06-12 09:30:00,39.51,39.62,39.41,39.44,1788244.0,33.7736,33.8677,33.6882,33.7138,1788244.0
2020-06-12 10:00:00,39.45,39.52,39.3,39.3,773534.0,33.7224,33.7822,33.5941,33.5941,773534.0
2020-06-12 10:30:00,39.31,39.38,39.05,39.05,954952.0,33.6027,33.6625,33.3804,33.3804,954952.0
2020-06-12 11:00:00,39.06,39.18,38.92,39.11,1601168.0,33.389,33.4916,33.2693,33.4317,1601168.0
2020-06-12 11:30:00,39.11,39.36,39.03,39.36,1049589.0,33.4317,33.6454,33.3633,33.6454,1049589.0
2020-06-12 12:00:00,39.35,39.41,39.19,39.24,1148500.0,33.6369,33.6882,33.5001,33.5428,1148500.0
2020-06-12 12:30:00,39.24,39.24,39.09,39.2,1471130.0,33.5428,33.5428,33.4146,33.5086,1471130.0
2020-06-12 13:00:00,39.22,39.22,39.02,39.03,744132.0,33.5257,33.5257,33.3548,33.3633,744132.0
2020-06-12 13:30:00,39.03,39.06,38.84,38.87,1388950.0,33.3633,33.389,33.2009,33.2266,1388950.0
2020-06-12 14:00:00,38.87,39.05,38.84,39.05,2142515.0,33.2266,33.3804,33.2009,33.3804,2142515.0
2020-06-12 14:30:00,39.05,39.19,38.98,39.15,1927776.0,33.3804,33.5001,33.3206,33.4659,1927776.0
2020-06-12 15:00:00,39.16,39.31,39.12,39.17,2443524.0,33.4745,33.6027,33.4403,33.483,2443524.0
2020-06-12 15:30:00,39.18,39.4,39.13,39.36,2002851.0,33.4916,33.6796,33.4488,33.6454,2002851.0
2020-06-15 09:30:00,38.57,38.82,38.46,38.77,1450662.0,32.9701,33.1838,32.8761,33.1411,1450662.0
2020-06-15 10:00:00,38.77,38.86,38.64,38.64,901465.0,33.1411,33.218,33.03,33.03,901465.0
2020-06-15 10:30:00,38.64,38.81,38.6,38.72,959297.0,33.03,33.1753,32.9958,33.0983,959297.0
2020-06-15 11:00:00,38.72,38.88,38.7,38.8,655689.0,33.0983,33.2351,33.0812,33.1667,655689.0
2020-06-15 11:30:00,38.79,38.86,38.71,38.79,584003.0,33.1582,33.218,33.0898,33.1582,584003.0
2020-06-15 12:00:00,38.79,39.0,38.77,38.96,488342.0,33.1582,33.3377,33.1411,33.3035,488342.0
2020-06-15 12:30:00,38.96,39.05,38.91,39.05,388026.0,33.3035,33.3804,33.2608,33.3804,388026.0
2020-06-15 13:00:00,39.05,39.14,39.02,39.07,572279.0,33.3804,33.4574,33.3548,33.3975,572279.0
2020-06-15 13:30:00,39.07,39.16,39.04,39.08,726617.0,33.3975,33.4745,33.3719,33.4061,726617.0
2020-06-15 14:00:00,39.08,39.42,39.08,39.35,1487264.0,33.4061,33.6967,33.4061,33.6369,1487264.0
2020-06-15 14:30:00,39.36,39.39,39.23,39.25,1238631.0,33.6454,33.6711,33.5343,33.5514,1238631.0
2020-06-15 15:00:00,39.25,39.34,39.18,39.19,924680.0,33.5514,33.6283,33.4916,33.5001,924680.0
2020-06-15 15:30:00,39.18,39.25,39.12,39.23,1799485.0,33.4916,33.5514,33.4403,33.5343,1799485.0
2020-06-16 09:30:00,40.1,40.11,39.89,40.0,1585674.0,34.278,34.2865,34.0985,34.1925,1585674.0
2020-06-16 10:00:00,40.01,40.08,39.89,39.98,1208401.0,34.201,34.2609,34.0985,34.1754,1208401.0
2020-06-16 10:30:00,39.99,40.0,39.24,39.25,1214033.0,34.1839,34.1925,33.5428,33.5514,1214033.0
2020-06-16 11:00:00,39.25,39.59,39.13,39.51,1869077.0,33.5514,33.842,33.4488,33.7736,1869077.0
2020-06-16 11:30:00,39.51,39.65,39.46,39.54,785389.0,33.7736,33.8933,33.7309,33.7993,785389.0
2020-06-16 12:00:00,39.54,39.57,39.46,39.57,577885.0,33.7993,33.8249,33.7309,33.8249,577885.0
2020-06-16 12:30:00,39.56,39.72,39.56,39.63,463885.0,33.8164,33.9531,33.8164,33.8762,463885.0
2020-06-16 13:00:00,39.63,39.66,39.56,39.59,463366.0,33.8762,33.9019,33.8164,33.842,463366.0
2020-06-16 13:30:00,39.59,39.6,39.42,39.48,525821.0,33.842,33.8506,33.6967,33.748,525821.0
2020-06-16 14:00:00,39.48,39.62,39.36,39.51,1070483.0,33.748,33.8677,33.6454,33.7736,1070483.0
2020-06-16 14:30:00,39.52,39.59,39.47,39.53,821654.0,33.7822,33.842,33.7394,33.7907,821654.0
2020-06-16 15:00:00,39.53,39.54,39.33,39.45,955782.0,33.7907,33.7993,33.6198,33.7224,955782.0
2020-06-16 15:30:00,39.44,39.51,39.28,39.4,9173091.0,33.7138,33.7736,33.577,33.6796,9173091.0
2020-06-17 09:30:00,39.68,39.92,39.61,39.81,1325803.0,33.919,34.1241,33.8591,34.0301,1325803.0
2020-06-17 10:00:00,39.81,39.89,39.72,39.74,1365528.0,34.0301,34.0985,33.9531,33.9702,1365528.0
2020-06-17 10:30:00,39.74,39.91,39.69,39.84,1050918.0,33.9702,34.1156,33.9275,34.0557,1050918.0
2020-06-17 11:00:00,39.84,39.85,39.66,39.69,642701.0,34.0557,34.0643,33.9019,33.9275,642701.0
2020-06-17 11:30:00,39.69,39.76,39.68,39.75,572743.0,33.9275,33.9873,33.919,33.9788,572743.0
2020-06-17 12:00:00,39.75,39.76,39.63,39.69,889135.0,33.9788,33.9873,33.8762,33.9275,889135.0
2020-06-17 12:30:00,39.69,39.79,39.68,39.79,588378.0,33.9275,34.013,33.919,34.013,588378.0
2020-06-17 13:00:00,39.8,39.84,39.79,39.83,612880.0,34.0215,34.0557,34.013,34.0472,612880.0
2020-06-17 13:30:00,39.83,39.88,39.82,39.82,1063176.0,34.0472,34.0899,34.0386,34.0386,1063176.0
2020-06-17 14:00:00,39.81,39.83,39.76,39.8,587881.0,34.0301,34.0472,33.9873,34.0215,587881.0
2020-06-17 14:30:00,39.8,39.85,39.74,39.75,520165.0,34.0215,34.0643,33.9702,33.9788,520165.0
2020-06-17 15:00:00,39.74,39.77,39.66,39.7,626734.0,33.9702,33.9959,33.9019,33.9361,626734.0
2020-06-17 15:30:00,39.7,39.76,39.66,39.73,1484539.0,33.9361,33.9873,33.9019,33.9617,1484539.0
2020-06-18 09:30:00,39.63,39.82,39.63,39.73,671120.0,33.8762,34.0386,33.8762,33.9617,671120.0
2020-06-18 10:00:00,39.75,39.85,39.74,39.79,772197.0,33.9788,34.0643,33.9702,34.013,772197.0
2020-06-18 10:30:00,39.78,39.89,39.69,39.88,634684.0,34.0044,34.0985,33.9275,34.0899,634684.0
2020-06-18 11:00:00,39.88,39.91,39.84,39.86,493931.0,34.0899,34.1156,34.0557,34.0728,493931.0
2020-06-18 11:30:00,39.86,39.88,39.72,39.73,570590.0,34.0728,34.0899,33.9531,33.9617,570590.0
2020-06-18 12:00:00,39.73,39.8,39.71,39.79,434287.0,33.9617,34.0215,33.9446,34.013,434287.0
2020-06-18 12:30:00,39.79,39.79,39.71,39.77,397632.0,34.013,34.013,33.9446,33.9959,397632.0
2020-06-18 13:00:00,39.77,39.79,39.74,39.76,436189.0,33.9959,34.013,33.9702,33.9873,436189.0
2020-06-18 13:30:00,39.76,39.81,39.75,39.76,239153.0,33.9873,34.0301,33.9788,33.9873,239153.0
2020-06-18 14:00:00,39.77,39.77,39.68,39.74,654708.0,33.9959,33.9959,33.919,33.9702,654708.0
2020-06-18 14:30:00,39.75,39.8,39.71,39.72,1102471.0,33.9788,34.0215,33.9446,33.9531,1102471.0
2020-06-18 15:00:00,39.72,39.73,39.67,39.71,1248037.0,33.9531,33.9617,33.9104,33.9446,1248037.0
2020-06-18 15:30:00,39.71,39.77,39.68,39.75,1850011.0,33.9446,33.9959,33.919,33.9788,1850011.0
2020-06-19 09:30:00,40.28,40.28,40.05,40.06,1091930.0,34.4318,34.4318,34.2352,34.2438,1091930.0
2020-06-19 10:00:00,40.07,40.17,40.05,40.12,458377.0,34.2523,34.3378,34.2352,34.2951,458377.0
2020-06-19 10:30:00,40.11,40.11,39.98,40.02,799766.0,34.2865,34.2865,34.1754,34.2096,799766.0
2020-06-19 11:00:00,40.02,40.09,39.96,40.07,992848.0,34.2096,34.2694,34.1583,34.2523,992848.0
2020-06-19 11:30:00,40.07,40.08,39.94,39.96,766651.0,34.2523,34.2609,34.1412,34.1583,766651.0
2020-06-19 12:00:00,39.97,39.97,39.62,39.75,1133312.0,34.1669,34.1669,33.8677,33.9788,1133312.0
2020-06-19 12:30:00,39.74,39.91,39.73,39.9,944290.0,33.9702,34.1156,33.9617,34.107,944290.0
2020-06-19 13:00:00,39.9,39.9,39.76,39.78,549757.0,34.107,34.107,33.9873,34.0044,549757.0
2020-06-19 13:30:00,39.78,39.88,39.75,39.78,893184.0,34.0044,34.0899,33.9788,34.0044,893184.0
2020-06-19 14:00:00,39.78,39.85,39.74,39.76,1357873.0,34.0044,34.0643,33.9702,33.9873,1357873.0
2020-06-19 14:30:00,39.77,39.89,39.73,39.86,967369.0,33.9959,34.0985,33.9617,34.0728,967369.0
2020-06-19 15:00:00,39.86,39.94,39.81,39.85,1264853.0,34.0728,34.1412,34.0301,34.0643,1264853.0
2020-06-19 15:30:00,39.86,39.87,39.74,39.81,2359261.0,34.0728,34.0814,33.9702,34.0301,2359261.0
2020-06-22 09:30:00,39.91,39.98,39.82,39.96,1341656.0,34.2603,34.3204,34.183,34.3032,1341656.0
2020-06-22 10:00:00,39.96,40.11,39.94,40.05,1203198.0,34.3032,34.432,34.2861,34.3805,1203198.0
2020-06-22 10:30:00,40.06,40.09,39.94,39.95,1066529.0,34.3891,34.4148,34.2861,34.2946,1066529.0
2020-06-22 11:00:00,39.95,40.06,39.93,40.04,758591.0,34.2946,34.3891,34.2775,34.3719,758591.0
2020-06-22 11:30:00,40.04,40.08,39.97,40.07,796072.0,34.3719,34.4062,34.3118,34.3977,796072.0
2020-06-22 12:00:00,40.07,40.14,40.06,40.09,1185581.0,34.3977,34.4577,34.3891,34.4148,1185581.0
2020-06-22 12:30:00,40.1,40.17,40.07,40.13,762052.0,34.4234,34.4835,34.3977,34.4492,762052.0
2020-06-22 13:00:00,40.14,40.16,40.1,40.11,414057.0,34.4577,34.4749,34.4234,34.432,414057.0
2020-06-22 13:30:00,40.1,40.12,40.05,40.09,428756.0,34.4234,34.4406,34.3805,34.4148,428756.0
2020-06-22 14:00:00,40.09,40.1,40.03,40.07,609306.0,34.4148,34.4234,34.3633,34.3977,609306.0
2020-06-22 14:30:00,40.07,40.11,40.06,40.09,351257.0,34.3977,34.432,34.3891,34.4148,351257.0
2020-06-22 15:00:00,40.1,40.13,39.96,39.98,754389.0,34.4234,34.4492,34.3032,34.3204,754389.0
2020-06-22 15:30:00,39.98,40.1,39.98,40.08,1435328.0,34.3204,34.4234,34.3204,34.4062,1435328.0
2020-06-23 09:30:00,40.54,40.66,40.5,40.62,1143324.0,34.8011,34.9041,34.7668,34.8698,1143324.0
2020-06-23 10:00:00,40.61,40.69,40.53,40.68,713313.0,34.8612,34.9299,34.7925,34.9213,713313.0
2020-06-23 10:30:00,40.69,40.72,40.58,40.62,427314.0,34.9299,34.9556,34.8355,34.8698,427314.0
2020-06-23 11:00:00,40.62,40.68,40.59,40.65,605121.0,34.8698,34.9213,34.844,34.8955,605121.0
2020-06-23 11:30:00,40.66,40.66,40.55,40.61,752769.0,34.9041,34.9041,34.8097,34.8612,752769.0
2020-06-23 12:00:00,40.61,40.65,40.59,40.62,385089.0,34.8612,34.8955,34.844,34.8698,385089.0
2020-06-23 12:30:00,40.63,40.63,40.59,40.6,432908.0,34.8784,34.8784,34.844,34.8526,432908.0
2020-06-23 13:00:00,40.6,40.65,40.59,40.62,372753.0,34.8526,34.8955,34.844,34.8698,372753.0
2020-06-23 13:30:00,40.62,40.65,40.58,40.6,444606.0,34.8698,34.8955,34.8355,34.8526,444606.0
2020-06-23 14:00:00,40.6,40.6,40.51,40.54,542777.0,34.8526,34.8526,34.7754,34.8011,542777.0
2020-06-23 14:30:00,40.54,40.56,40.49,40.52,493333.0,34.8011,34.8183,34.7582,34.7839,493333.0
2020-06-23 15:00:00,40.51,40.53,40.47,40.48,925053.0,34.7754,34.7925,34.741,34.7496,925053.0
2020-06-23 15:30:00,40.48,40.51,40.43,40.45,684238.0,34.7496,34.7754,34.7067,34.7239,684238.0
2020-06-24 09:30:00,40.23,40.36,40.11,40.11,660785.0,34.535,34.6466,34.432,34.432,660785.0
2020-06-24 10:00:00,40.12,40.24,40.04,40.23,1044640.0,34.4406,34.5436,34.3719,34.535,1044640.0
2020-06-24 10:30:00,40.23,40.23,40.01,40.05,714329.0,34.535,34.535,34.3461,34.3805,714329.0
2020-06-24 11:00:00,40.03,40.06,39.82,39.85,1007465.0,34.3633,34.3891,34.183,34.2088,1007465.0
2020-06-24 11:30:00,39.84,39.88,39.61,39.72,1387159.0,34.2002,34.2345,34.0028,34.0972,1387159.0
2020-06-24 12:00:00,39.72,39.79,39.67,39.75,1147912.0,34.0972,34.1573,34.0543,34.123,1147912.0
2020-06-24 12:30:00,39.74,39.87,39.7,39.86,362485.0,34.1144,34.226,34.08,34.2174,362485.0
2020-06-24 13:00:00,39.86,39.89,39.79,39.81,253324.0,34.2174,34.2431,34.1573,34.1745,253324.0
2020-06-24 13:30:00,39.8,39.81,39.74,39.81,378749.0,34.1659,34.1745,34.1144,34.1745,378749.0
2020-06-24 14:00:00,39.8,39.86,39.72,39.86,552290.0,34.1659,34.2174,34.0972,34.2174,552290.0
2020-06-24 14:30:00,39.86,39.89,39.78,39.8,484539.0,34.2174,34.2431,34.1487,34.1659,484539.0
2020-06-24 15:00:00,39.81,39.92,39.81,39.87,775861.0,34.1745,34.2689,34.1745,34.226,775861.0
2020-06-24 15:30:00,39.87,39.97,39.83,39.88,2079518.0,34.226,34.3118,34.1916,34.2345,2079518.0
2020-06-25 09:30:00,39.8,39.87,39.64,39.79,1538947.0,34.1659,34.226,34.0285,34.1573,1538947.0
2020-06-25 10:00:00,39.8,40.01,39.77,39.98,960802.0,34.1659,34.3461,34.1401,34.3204,960802.0
2020-06-25 10:30:00,39.98,40.02,39.83,39.86,639954.0,34.3204,34.3547,34.1916,34.2174,639954.0
2020-06-25 11:00:00,39.86,39.9,39.77,39.84,520667.0,34.2174,34.2517,34.1401,34.2002,520667.0
2020-06-25 11:30:00,39.85,39.87,39.73,39.83,422688.0,34.2088,34.226,34.1058,34.1916,422688.0
2020-06-25 12:00:00,39.83,39.93,39.83,39.89,424844.0,34.1916,34.2775,34.1916,34.2431,424844.0
2020-06-25 12:30:00,39.9,39.95,39.84,39.9,447474.0,34.2517,34.2946,34.2002,34.2517,447474.0
2020-06-25 13:00:00,39.89,39.89,39.78,39.82,275528.0,34.2431,34.2431,34.1487,34.183,275528.0
2020-06-25 13:30:00,39.82,39.85,39.76,39.82,276264.0,34.183,34.2088,34.1315,34.183,276264.0
2020-06-25 14:00:00,39.82,39.83,39.75,39.79,203554.0,34.183,34.1916,34.123,34.1573,203554.0
2020-06-25 14:30:00,39.8,39.89,39.73,39.87,503043.0,34.1659,34.2431,34.1058,34.226,503043.0
2020-06-25 15:00:00,39.87,40.03,39.84,40.0,1021432.0,34.226,34.3633,34.2002,34.3376,1021432.0
2020-06-25 15:30:00,40.0,40.09,39.96,40.05,1823165.0,34.3376,34.4148,34.3032,34.3805,1823165.0
2020-06-26 09:30:00,39.92,39.94,39.68,39.75,1137568.0,34.2689,34.2861,34.0629,34.123,1137568.0
2020-06-26 10:00:00,39.74,39.75,39.53,39.58,1012215.0,34.1144,34.123,33.9341,33.977,1012215.0
2020-06-26 10:30:00,39.58,39.62,39.41,39.51,1467310.0,33.977,34.0114,33.8311,33.9169,1467310.0
2020-06-26 11:00:00,39.51,39.6,39.51,39.58,1468625.0,33.9169,33.9942,33.9169,33.977,1468625.0
2020-06-26 11:30:00,39.58,39.71,39.53,39.67,612316.0,33.977,34.0886,33.9341,34.0543,612316.0
2020-06-26 12:00:00,39.67,39.68,39.51,39.62,780815.0,34.0543,34.0629,33.9169,34.0114,780815.0
2020-06-26 12:30:00,39.62,39.67,39.57,39.66,641398.0,34.0114,34.0543,33.9684,34.0457,641398.0
2020-06-26 13:00:00,39.66,39.72,39.64,39.68,610248.0,34.0457,34.0972,34.0285,34.0629,610248.0
2020-06-26 13:30:00,39.68,39.72,39.65,39.65,493876.0,34.0629,34.0972,34.0371,34.0371,493876.0
2020-06-26 14:00:00,39.65,39.7,39.59,39.62,567221.0,34.0371,34.08,33.9856,34.0114,567221.0
2020-06-26 14:30:00,39.62,39.64,39.54,39.58,809588.0,34.0114,34.0285,33.9427,33.977,809588.0
2020-06-26 15:00:00,39.58,39.61,39.5,39.55,1089582.0,33.977,34.0028,33.9083,33.9513,1089582.0
2020-06-26 15:30:00,39.56,39.63,39.48,39.58,2427168.0,33.9598,34.0199,33.8912,33.977,2427168.0
2020-06-29 09:30:00,39.62,39.63,39.41,39.54,1449935.0,34.0114,34.0199,33.8311,33.9427,1449935.0
2020-06-29 10:00:00,39.55,39.73,39.53,39.69,1079166.0,33.9513,34.1058,33.9341,34.0714,1079166.0
2020-06-29 10:30:00,39.69,39.79,39.67,39.68,1101464.0,34.0714,34.1573,34.0543,34.0629,1101464.0
2020-06-29 11:00:00,39.68,39.7,39.57,39.69,913111.0,34.0629,34.08,33.9684,34.0714,913111.0
2020-06-29 11:30:00,39.69,39.7,39.61,39.65,717290.0,34.0714,34.08,34.0028,34.0371,717290.0
2020-06-29 12:00:00,39.65,39.74,39.63,39.72,370041.0,34.0371,34.1144,34.0199,34.0972,370041.0
2020-06-29 12:30:00,39.72,39.75,39.7,39.71,351651.0,34.0972,34.123,34.08,34.0886,351651.0
2020-06-29 13:00:00,39.72,39.74,39.69,39.73,311398.0,34.0972,34.1144,34.0714,34.1058,311398.0
2020-06-29 13:30:00,39.74,39.78,39.72,39.73,693691.0,34.1144,34.1487,34.0972,34.1058,693691.0
2020-06-29 14:00:00,39.74,39.77,39.71,39.72,573611.0,34.1144,34.1401,34.0886,34.0972,573611.0
2020-06-29 14:30:00,39.72,39.75,39.71,39.73,1085262.0,34.0972,34.123,34.0886,34.1058,1085262.0
2020-06-29 15:00:00,39.73,39.75,39.68,39.75,570912.0,34.1058,34.123,34.0629,34.123,570912.0
2020-06-29 15:30:00,39.75,39.82,39.72,39.82,1465455.0,34.123,34.183,34.0972,34.183,1465455.0
2020-06-30 09:30:00,39.72,39.72,39.56,39.65,3900022.0,34.0972,34.0972,33.9598,34.0371,3900022.0
2020-06-30 10:00:00,39.66,39.69,39.59,39.61,1909352.0,34.0457,34.0714,33.9856,34.0028,1909352.0
2020-06-30 10:30:00,39.62,39.72,39.56,39.7,1254748.0,34.0114,34.0972,33.9598,34.08,1254748.0
2020-06-30 11:00:00,39.7,39.78,39.68,39.73,1162028.0,34.08,34.1487,34.0629,34.1058,1162028.0
2020-06-30 11:30:00,39.73,39.74,39.68,39.7,800014.0,34.1058,34.1144,34.0629,34.08,800014.0
2020-06-30 12:00:00,39.69,39.75,39.67,39.72,966514.0,34.0714,34.123,34.0543,34.0972,966514.0
2020-06-30 12:30:00,39.7,39.72,39.57,39.57,1376396.0,34.08,34.0972,33.9684,33.9684,1376396.0
2020-06-30 13:00:00,39.57,39.59,39.51,39.55,678946.0,33.9684,33.9856,33.9169,33.9513,678946.0
2020-06-30 13:30:00,39.55,39.57,39.52,39.56,662523.0,33.9513,33.9684,33.9255,33.9598,662523.0
2020-06-30 14:00:00,39.56,39.59,39.52,39.59,559840.0,33.9598,33.9856,33.9255,33.9856,559840.0
2020-06-30 14:30:00,39.58,39.6,39.54,39.55,593231.0,33.977,33.9942,33.9427,33.9513,593231.0
2020-06-30 15:00:00,39.55,39.58,39.46,39.56,704606.0,33.9513,33.977,33.874,33.9598,704606.0
2020-06-30 15:30:00,39.57,39.73,39.55,39.62,2269909.0,33.9684,34.1058,33.9513,34.0114,2269909.0
2020-07-01 09:30:00,39.95,40.32,39.95,40.16,2498105.0,34.2946,34.6123,34.2946,34.4749,2498105.0
2020-07-01 10:00:00,40.15,40.31,40.12,40.24,1419057.0,34.4663,34.6037,34.4406,34.5436,1419057.0
2020-07-01 10:30:00,40.23,40.26,40.01,40.09,2326471.0,34.535,34.5608,34.3461,34.4148,2326471.0
2020-07-01 11:00:00,40.09,40.1,39.96,39.99,880254.0,34.4148,34.4234,34.3032,34.329,880254.0
2020-07-01 11:30:00,39.99,40.12,39.98,40.11,667677.0,34.329,34.4406,34.3204,34.432,667677.0
2020-07-01 12:00:00,40.11,40.2,40.09,40.18,242466.0,34.432,34.5092,34.4148,34.4921,242466.0
2020-07-01 12:30:00,40.18,40.21,40.05,40.12,1007294.0,34.4921,34.5178,34.3805,34.4406,1007294.0
2020-07-01 13:00:00,40.13,40.15,40.08,40.13,373558.0,34.4492,34.4663,34.4062,34.4492,373558.0
2020-07-01 13:30:00,40.13,40.15,40.05,40.07,530077.0,34.4492,34.4663,34.3805,34.3977,530077.0
2020-07-01 14:00:00,40.07,40.13,40.05,40.09,515597.0,34.3977,34.4492,34.3805,34.4148,515597.0
2020-07-01 14:30:00,40.09,40.11,40.01,40.08,912204.0,34.4148,34.432,34.3461,34.4062,912204.0
2020-07-01 15:00:00,40.09,40.19,40.07,40.17,716550.0,34.4148,34.5007,34.3977,34.4835,716550.0
2020-07-01 15:30:00,40.18,40.24,40.13,40.13,1238358.0,34.4921,34.5436,34.4492,34.4492,1238358.0
2020-07-02 09:30:00,41.05,41.3,41.04,41.3,1809191.0,35.2389,35.4535,35.2303,35.4535,1809191.0
2020-07-02 10:00:00,41.3,41.34,41.05,41.05,1028684.0,35.4535,35.4879,35.2389,35.2389,1028684.0
2020-07-02 10:30:00,41.04,41.14,40.96,40.99,1031434.0,35.2303,35.3162,35.1617,35.1874,1031434.0
2020-07-02 11:00:00,40.99,41.09,40.95,41.06,610991.0,35.1874,35.2733,35.1531,35.2475,610991.0
2020-07-02 11:30:00,41.06,41.14,41.05,41.13,296990.0,35.2475,35.3162,35.2389,35.3076,296990.0
2020-07-02 12:00:00,41.13,41.17,41.07,41.16,387921.0,35.3076,35.3419,35.2561,35.3334,387921.0
2020-07-02 12:30:00,41.16,41.17,41.11,41.15,646748.0,35.3334,35.3419,35.2904,35.3248,646748.0
2020-07-02 13:00:00,41.15,41.22,41.13,41.22,517418.0,35.3248,35.3849,35.3076,35.3849,517418.0
2020-07-02 13:30:00,41.22,41.25,41.18,41.19,735093.0,35.3849,35.4106,35.3505,35.3591,735093.0
2020-07-02 14:00:00,41.19,41.2,41.12,41.19,644951.0,35.3591,35.3677,35.299,35.3591,644951.0
2020-07-02 14:30:00,41.18,41.22,41.15,41.17,533958.0,35.3505,35.3849,35.3248,35.3419,533958.0
2020-07-02 15:00:00,41.17,41.19,41.13,41.14,511406.0,35.3419,35.3591,35.3076,35.3162,511406.0
2020-07-02 15:30:00,41.14,41.17,41.03,41.12,1407115.0,35.3162,35.3419,35.2218,35.299,1407115.0
2020-07-06 09:30:00,42.54,42.74,42.52,42.72,1749935.0,36.518,36.6897,36.5008,36.6725,1749935.0
2020-07-06 10:00:00,42.73,42.8,42.61,42.65,1314734.0,36.6811,36.7412,36.5781,36.6124,1314734.0
2020-07-06 10:30:00,42.65,42.86,42.62,42.86,739996.0,36.6124,36.7927,36.5867,36.7927,739996.0
2020-07-06 11:00:00,42.86,42.88,42.8,42.87,529294.0,36.7927,36.8099,36.7412,36.8013,529294.0
2020-07-06 11:30:00,42.88,42.9,42.75,42.76,531748.0,36.8099,36.827,36.6983,36.7069,531748.0
2020-07-06 12:00:00,42.75,42.78,42.72,42.76,898653.0,36.6983,36.724,36.6725,36.7069,898653.0
2020-07-06 12:30:00,42.75,42.78,42.73,42.74,356304.0,36.6983,36.724,36.6811,36.6897,356304.0
2020-07-06 13:00:00,42.74,42.76,42.69,42.74,402934.0,36.6897,36.7069,36.6468,36.6897,402934.0
2020-07-06 13:30:00,42.74,42.77,42.74,42.76,1036851.0,36.6897,36.7154,36.6897,36.7069,1036851.0
2020-07-06 14:00:00,42.76,42.76,42.63,42.69,575521.0,36.7069,36.7069,36.5953,36.6468,575521.0
2020-07-06 14:30:00,42.69,42.72,42.67,42.71,658237.0,36.6468,36.6725,36.6296,36.6639,658237.0
2020-07-06 15:00:00,42.7,42.79,42.68,42.79,1587489.0,36.6553,36.7326,36.6382,36.7326,1587489.0
2020-07-06 15:30:00,42.78,42.92,42.76,42.9,2479356.0,36.724,36.8442,36.7069,36.827,2479356.0
2020-07-07 09:30:00,42.39,42.51,42.33,42.49,1573879.0,36.3892,36.4922,36.3377,36.4751,1573879.0
2020-07-07 10:00:00,42.49,42.67,42.46,42.63,776371.0,36.4751,36.6296,36.4493,36.5953,776371.0
2020-07-07 10:30:00,42.64,42.67,42.49,42.57,998541.0,36.6038,36.6296,36.4751,36.5437,998541.0
2020-07-07 11:00:00,42.57,42.67,42.54,42.62,632458.0,36.5437,36.6296,36.518,36.5867,632458.0
2020-07-07 11:30:00,42.62,42.63,42.47,42.48,401125.0,36.5867,36.5953,36.4579,36.4665,401125.0
2020-07-07 12:00:00,42.48,42.51,42.39,42.42,539021.0,36.4665,36.4922,36.3892,36.415,539021.0
2020-07-07 12:30:00,42.42,42.42,42.36,42.41,392734.0,36.415,36.415,36.3635,36.4064,392734.0
2020-07-07 13:00:00,42.41,42.45,42.36,42.44,832442.0,36.4064,36.4407,36.3635,36.4322,832442.0
2020-07-07 13:30:00,42.43,42.47,42.4,42.44,628947.0,36.4236,36.4579,36.3978,36.4322,628947.0
2020-07-07 14:00:00,42.44,42.45,42.39,42.4,573507.0,36.4322,36.4407,36.3892,36.3978,573507.0
2020-07-07 14:30:00,42.39,42.4,42.29,42.36,390863.0,36.3892,36.3978,36.3034,36.3635,390863.0
2020-07-07 15:00:00,42.36,42.36,42.28,42.3,718446.0,36.3635,36.3635,36.2948,36.312,718446.0
2020-07-07 15:30:00,42.31,42.32,42.21,42.24,1297260.0,36.3206,36.3291,36.2347,36.2605,1297260.0
2020-07-08 09:30:00,42.86,42.99,42.82,42.96,1306468.0,36.7927,36.9043,36.7584,36.8785,1306468.0
2020-07-08 10:00:00,42.97,42.99,42.9,42.93,786777.0,36.8871,36.9043,36.827,36.8528,786777.0
2020-07-08 10:30:00,42.93,43.0,42.89,42.98,1147060.0,36.8528,36.9129,36.8185,36.8957,1147060.0
2020-07-08 11:00:00,42.98,42.99,42.82,42.88,908435.0,36.8957,36.9043,36.7584,36.8099,908435.0
2020-07-08 11:30:00,42.89,43.03,42.88,43.02,617019.0,36.8185,36.9386,36.8099,36.93,617019.0
2020-07-08 12:00:00,43.03,43.17,43.01,43.12,589071.0,36.9386,37.0588,36.9215,37.0159,589071.0
2020-07-08 12:30:00,43.12,43.19,43.09,43.19,448516.0,37.0159,37.076,36.9901,37.076,448516.0
2020-07-08 13:00:00,43.19,43.21,43.08,43.13,464081.0,37.076,37.0932,36.9816,37.0245,464081.0
2020-07-08 13:30:00,43.13,43.2,43.1,43.12,643733.0,37.0245,37.0846,36.9987,37.0159,643733.0
2020-07-08 14:00:00,43.12,43.19,43.1,43.16,470673.0,37.0159,37.076,36.9987,37.0502,470673.0
2020-07-08 14:30:00,43.16,43.23,43.13,43.22,439815.0,37.0502,37.1103,37.0245,37.1017,439815.0
2020-07-08 15:00:00,43.22,43.32,43.2,43.29,739538.0,37.1017,37.1876,37.0846,37.1618,739538.0
2020-07-08 15:30:00,43.29,43.37,43.28,43.36,1095460.0,37.1618,37.2305,37.1532,37.2219,1095460.0
2020-07-09 09:30:00,43.78,43.83,43.51,43.63,1217708.0,37.5825,37.6254,37.3507,37.4537,1217708.0
2020-07-09 10:00:00,43.63,43.66,43.44,43.53,1009707.0,37.4537,37.4794,37.2906,37.3679,1009707.0
2020-07-09 10:30:00,43.53,43.57,43.22,43.24,1413498.0,37.3679,37.4022,37.1017,37.1189,1413498.0
2020-07-09 11:00:00,43.24,43.28,43.03,43.15,1947031.0,37.1189,37.1532,36.9386,37.0416,1947031.0
2020-07-09 11:30:00,43.16,43.21,43.03,43.18,830344.0,37.0502,37.0932,36.9386,37.0674,830344.0
2020-07-09 12:00:00,43.19,43.32,43.18,43.26,502573.0,37.076,37.1876,37.0674,37.1361,502573.0
2020-07-09 12:30:00,43.26,43.33,43.24,43.32,676784.0,37.1361,37.1962,37.1189,37.1876,676784.0
2020-07-09 13:00:00,43.31,43.38,43.28,43.32,872729.0,37.179,37.2391,37.1532,37.1876,872729.0
2020-07-09 13:30:00,43.32,43.34,43.22,43.23,645772.0,37.1876,37.2047,37.1017,37.1103,645772.0
2020-07-09 14:00:00,43.23,43.35,43.21,43.34,351774.0,37.1103,37.2133,37.0932,37.2047,351774.0
2020-07-09 14:30:00,43.34,43.4,43.31,43.39,455152.0,37.2047,37.2563,37.179,37.2477,455152.0
2020-07-09 15:00:00,43.39,43.46,43.34,43.35,922085.0,37.2477,37.3078,37.2047,37.2133,922085.0
2020-07-09 15:30:00,43.34,43.41,43.28,43.39,1580049.0,37.2047,37.2648,37.1532,37.2477,1580049.0
2020-07-10 09:30:00,43.13,43.18,42.93,42.98,1644246.0,37.0245,37.0674,36.8528,36.8957,1644246.0
2020-07-10 10:00:00,42.98,43.04,42.84,43.02,1247521.0,36.8957,36.9472,36.7755,36.93,1247521.0
2020-07-10 10:30:00,43.02,43.13,43.01,43.05,1182327.0,36.93,37.0245,36.9215,36.9558,1182327.0
2020-07-10 11:00:00,43.04,43.06,42.99,43.01,470238.0,36.9472,36.9644,36.9043,36.9215,470238.0
2020-07-10 11:30:00,43.0,43.07,42.96,43.03,683760.0,36.9129,36.973,36.8785,36.9386,683760.0
2020-07-10 12:00:00,43.03,43.04,42.89,42.9,675649.0,36.9386,36.9472,36.8185,36.827,675649.0
2020-07-10 12:30:00,42.9,42.93,42.84,42.93,548820.0,36.827,36.8528,36.7755,36.8528,548820.0
2020-07-10 13:00:00,42.92,42.93,42.88,42.92,374078.0,36.8442,36.8528,36.8099,36.8442,374078.0
2020-07-10 13:30:00,42.93,43.01,42.88,42.97,375661.0,36.8528,36.9215,36.8099,36.8871,375661.0
2020-07-10 14:00:00,42.97,42.99,42.91,42.94,257297.0,36.8871,36.9043,36.8356,36.8614,257297.0
2020-07-10 14:30:00,42.94,42.99,42.93,42.99,256086.0,36.8614,36.9043,36.8528,36.9043,256086.0
2020-07-10 15:00:00,42.98,43.05,42.96,43.03,790387.0,36.8957,36.9558,36.8785,36.9386,790387.0
2020-07-10 15:30:00,43.03,43.09,43.0,43.06,2808509.0,36.9386,36.9901,36.9129,36.9644,2808509.0
2020-07-13 09:30:00,43.4,43.65,43.38,43.52,1544106.0,37.2563,37.4709,37.2391,37.3593,1544106.0
2020-07-13 10:00:00,43.52,43.68,43.45,43.67,671053.0,37.3593,37.4966,37.2992,37.488,671053.0
2020-07-13 10:30:00,43.68,43.75,43.63,43.74,488927.0,37.4966,37.5567,37.4537,37.5481,488927.0
2020-07-13 11:00:00,43.74,43.75,43.62,43.69,547702.0,37.5481,37.5567,37.4451,37.5052,547702.0
2020-07-13 11:30:00,43.69,43.72,43.61,43.66,514128.0,37.5052,37.531,37.4365,37.4794,514128.0
2020-07-13 12:00:00,43.66,43.68,43.61,43.63,350456.0,37.4794,37.4966,37.4365,37.4537,350456.0
2020-07-13 12:30:00,43.63,43.64,43.54,43.55,396712.0,37.4537,37.4623,37.3764,37.385,396712.0
2020-07-13 13:00:00,43.55,43.59,43.52,43.55,398936.0,37.385,37.4194,37.3593,37.385,398936.0
2020-07-13 13:30:00,43.55,43.56,43.46,43.47,890666.0,37.385,37.3936,37.3078,37.3163,890666.0
2020-07-13 14:00:00,43.46,43.48,43.24,43.26,1273612.0,37.3078,37.3249,37.1189,37.1361,1273612.0
2020-07-13 14:30:00,43.25,43.32,43.16,43.29,891050.0,37.1275,37.1876,37.0502,37.1618,891050.0
2020-07-13 15:00:00,43.3,43.3,43.04,43.05,1624524.0,37.1704,37.1704,36.9472,36.9558,1624524.0
2020-07-13 15:30:00,43.05,43.06,42.81,42.88,3636937.0,36.9558,36.9644,36.7498,36.8099,3636937.0
2020-07-14 09:30:00,42.35,42.63,42.27,42.42,1584807.0,36.3549,36.5953,36.2862,36.415,1584807.0
2020-07-14 10:00:00,42.43,42.45,42.24,42.44,1100072.0,36.4236,36.4407,36.2605,36.4322,1100072.0
2020-07-14 10:30:00,42.44,42.6,42.43,42.51,1355565.0,36.4322,36.5695,36.4236,36.4922,1355565.0
2020-07-14 11:00:00,42.52,42.67,42.47,42.63,1092246.0,36.5008,36.6296,36.4579,36.5953,1092246.0
2020-07-14 11:30:00,42.62,42.77,42.61,42.7,637730.0,36.5867,36.7154,36.5781,36.6553,637730.0
2020-07-14 12:00:00,42.71,42.79,42.65,42.72,575872.0,36.6639,36.7326,36.6124,36.6725,575872.0
2020-07-14 12:30:00,42.73,42.79,42.68,42.72,383858.0,36.6811,36.7326,36.6382,36.6725,383858.0
2020-07-14 13:00:00,42.72,42.8,42.65,42.77,431678.0,36.6725,36.7412,36.6124,36.7154,431678.0
2020-07-14 13:30:00,42.77,42.92,42.77,42.87,998354.0,36.7154,36.8442,36.7154,36.8013,998354.0
2020-07-14 14:00:00,42.89,42.93,42.83,42.92,970955.0,36.8185,36.8528,36.7669,36.8442,970955.0
2020-07-14 14:30:00,42.92,42.94,42.81,42.9,740358.0,36.8442,36.8614,36.7498,36.827,740358.0
2020-07-14 15:00:00,42.89,42.91,42.75,42.85,958137.0,36.8185,36.8356,36.6983,36.7841,958137.0
2020-07-14 15:30:00,42.86,42.99,42.84,42.89,1609167.0,36.7927,36.9043,36.7755,36.8185,1609167.0
2020-07-15 09:30:00,43.08,43.14,42.91,42.93,1107012.0,36.9816,37.0331,36.8356,36.8528,1107012.0
2020-07-15 10:00:00,42.93,43.08,42.89,43.07,838000.0,36.8528,36.9816,36.8185,36.973,838000.0
2020-07-15 10:30:00,43.08,43.14,43.06,43.09,1244375.0,36.9816,37.0331,36.9644,36.9901,1244375.0
2020-07-15 11:00:00,43.1,43.11,42.89,42.96,1434532.0,36.9987,37.0073,36.8185,36.8785,1434532.0
2020-07-15 11:30:00,42.96,42.98,42.78,42.79,1052456.0,36.8785,36.8957,36.724,36.7326,1052456.0
2020-07-15 12:00:00,42.79,42.88,42.76,42.87,634310.0,36.7326,36.8099,36.7069,36.8013,634310.0
2020-07-15 12:30:00,42.86,42.9,42.78,42.89,568180.0,36.7927,36.827,36.724,36.8185,568180.0
2020-07-15 13:00:00,42.9,42.99,42.85,42.96,1145584.0,36.827,36.9043,36.7841,36.8785,1145584.0
2020-07-15 13:30:00,42.97,43.01,42.93,42.94,278621.0,36.8871,36.9215,36.8528,36.8614,278621.0
2020-07-15 14:00:00,42.94,43.05,42.91,42.99,498641.0,36.8614,36.9558,36.8356,36.9043,498641.0
2020-07-15 14:30:00,42.99,43.02,42.88,42.88,458597.0,36.9043,36.93,36.8099,36.8099,458597.0
2020-07-15 15:00:00,42.88,42.94,42.83,42.93,606510.0,36.8099,36.8614,36.7669,36.8528,606510.0
2020-07-15 15:30:00,42.94,42.99,42.91,42.94,734656.0,36.8614,36.9043,36.8356,36.8614,734656.0
2020-07-16 09:30:00,42.1,42.27,42.05,42.18,1492207.0,36.1403,36.2862,36.0974,36.209,1492207.0
2020-07-16 10:00:00,42.18,42.27,42.1,42.26,1155835.0,36.209,36.2862,36.1403,36.2776,1155835.0
2020-07-16 10:30:00,42.26,42.34,42.23,42.24,585342.0,36.2776,36.3463,36.2519,36.2605,585342.0
2020-07-16 11:00:00,42.25,42.29,42.19,42.26,675681.0,36.269,36.3034,36.2175,36.2776,675681.0
2020-07-16 11:30:00,42.27,42.3,42.24,42.29,711227.0,36.2862,36.312,36.2605,36.3034,711227.0
2020-07-16 12:00:00,42.29,42.33,42.22,42.23,396074.0,36.3034,36.3377,36.2433,36.2519,396074.0
2020-07-16 12:30:00,42.24,42.3,42.24,42.24,404954.0,36.2605,36.312,36.2605,36.2605,404954.0
2020-07-16 13:00:00,42.25,42.32,42.23,42.3,277053.0,36.269,36.3291,36.2519,36.312,277053.0
2020-07-16 13:30:00,42.3,42.31,42.22,42.29,413275.0,36.312,36.3206,36.2433,36.3034,413275.0
2020-07-16 14:00:00,42.28,42.36,42.27,42.36,630255.0,36.2948,36.3635,36.2862,36.3635,630255.0
2020-07-16 14:30:00,42.36,42.37,42.25,42.25,363838.0,36.3635,36.3721,36.269,36.269,363838.0
2020-07-16 15:00:00,42.25,42.31,42.22,42.31,806391.0,36.269,36.3206,36.2433,36.3206,806391.0
2020-07-16 15:30:00,42.3,42.35,42.28,42.32,2211378.0,36.312,36.3549,36.2948,36.3291,2211378.0
2020-07-17 09:30:00,42.59,42.63,42.44,42.47,1029366.0,36.5609,36.5953,36.4322,36.4579,1029366.0
2020-07-17 10:00:00,42.47,42.53,42.35,42.38,1098126.0,36.4579,36.5094,36.3549,36.3806,1098126.0
2020-07-17 10:30:00,42.37,42.45,42.33,42.44,414849.0,36.3721,36.4407,36.3377,36.4322,414849.0
2020-07-17 11:00:00,42.44,42.5,42.43,42.49,447555.0,36.4322,36.4837,36.4236,36.4751,447555.0
2020-07-17 11:30:00,42.5,42.57,42.45,42.55,461989.0,36.4837,36.5437,36.4407,36.5266,461989.0
2020-07-17 12:00:00,42.55,42.58,42.54,42.55,292927.0,36.5266,36.5523,36.518,36.5266,292927.0
2020-07-17 12:30:00,42.55,42.56,42.51,42.52,164652.0,36.5266,36.5352,36.4922,36.5008,164652.0
2020-07-17 13:00:00,42.52,42.54,42.49,42.52,432677.0,36.5008,36.518,36.4751,36.5008,432677.0
2020-07-17 13:30:00,42.52,42.53,42.46,42.49,607976.0,36.5008,36.5094,36.4493,36.4751,607976.0
2020-07-17 14:00:00,42.49,42.54,42.48,42.5,426165.0,36.4751,36.518,36.4665,36.4837,426165.0
2020-07-17 14:30:00,42.51,42.51,42.45,42.45,475617.0,36.4922,36.4922,36.4407,36.4407,475617.0
2020-07-17 15:00:00,42.44,42.48,42.42,42.44,380288.0,36.4322,36.4665,36.415,36.4322,380288.0
2020-07-17 15:30:00,42.44,42.53,42.41,42.51,1175791.0,36.4322,36.5094,36.4064,36.4922,1175791.0
2020-07-20 09:30:00,42.81,42.85,42.68,42.75,1282288.0,36.7498,36.7841,36.6382,36.6983,1282288.0
2020-07-20 10:00:00,42.76,42.95,42.72,42.94,642693.0,36.7069,36.87,36.6725,36.8614,642693.0
2020-07-20 10:30:00,42.95,43.0,42.92,42.92,568877.0,36.87,36.9129,36.8442,36.8442,568877.0
2020-07-20 11:00:00,42.93,42.99,42.91,42.98,316282.0,36.8528,36.9043,36.8356,36.8957,316282.0
2020-07-20 11:30:00,42.99,43.04,42.96,43.01,241148.0,36.9043,36.9472,36.8785,36.9215,241148.0
2020-07-20 12:00:00,43.01,43.02,42.96,42.97,352313.0,36.9215,36.93,36.8785,36.8871,352313.0
2020-07-20 12:30:00,42.97,43.01,42.96,43.01,247682.0,36.8871,36.9215,36.8785,36.9215,247682.0
2020-07-20 13:00:00,43.02,43.02,42.97,42.98,152651.0,36.93,36.93,36.8871,36.8957,152651.0
2020-07-20 13:30:00,42.99,43.03,42.98,43.0,196785.0,36.9043,36.9386,36.8957,36.9129,196785.0
2020-07-20 14:00:00,43.01,43.01,42.97,43.0,224005.0,36.9215,36.9215,36.8871,36.9129,224005.0
2020-07-20 14:30:00,43.01,43.03,42.99,43.0,215109.0,36.9215,36.9386,36.9043,36.9129,215109.0
2020-07-20 15:00:00,43.0,43.05,42.98,43.05,353731.0,36.9129,36.9558,36.8957,36.9558,353731.0
2020-07-20 15:30:00,43.05,43.15,43.04,43.09,934886.0,36.9558,37.0416,36.9472,36.9901,934886.0
2020-07-21 09:30:00,43.75,43.77,43.57,43.72,1966753.0,37.5567,37.5739,37.4022,37.531,1966753.0
2020-07-21 10:00:00,43.72,43.74,43.54,43.56,1910025.0,37.531,37.5481,37.3764,37.3936,1910025.0
2020-07-21 10:30:00,43.57,43.67,43.52,43.63,962880.0,37.4022,37.488,37.3593,37.4537,962880.0
2020-07-21 11:00:00,43.63,43.67,43.55,43.65,618316.0,37.4537,37.488,37.385,37.4709,618316.0
2020-07-21 11:30:00,43.65,43.67,43.53,43.58,437712.0,37.4709,37.488,37.3679,37.4108,437712.0
2020-07-21 12:00:00,43.58,43.62,43.54,43.62,347423.0,37.4108,37.4451,37.3764,37.4451,347423.0
2020-07-21 12:30:00,43.61,43.63,43.56,43.6,421517.0,37.4365,37.4537,37.3936,37.4279,421517.0
2020-07-21 13:00:00,43.61,43.61,43.52,43.58,254483.0,37.4365,37.4365,37.3593,37.4108,254483.0
2020-07-21 13:30:00,43.57,43.65,43.57,43.61,264380.0,37.4022,37.4709,37.4022,37.4365,264380.0
2020-07-21 14:00:00,43.61,43.68,43.6,43.66,370856.0,37.4365,37.4966,37.4279,37.4794,370856.0
2020-07-21 14:30:00,43.66,43.68,43.63,43.65,370414.0,37.4794,37.4966,37.4537,37.4709,370414.0
2020-07-21 15:00:00,43.66,43.69,43.52,43.55,585117.0,37.4794,37.5052,37.3593,37.385,585117.0
2020-07-21 15:30:00,43.55,43.57,43.42,43.44,1252474.0,37.385,37.4022,37.2734,37.2906,1252474.0
2020-07-22 09:30:00,43.45,43.46,43.26,43.38,1092430.0,37.2992,37.3078,37.1361,37.2391,1092430.0
2020-07-22 10:00:00,43.38,43.42,43.32,43.32,610366.0,37.2391,37.2734,37.1876,37.1876,610366.0
2020-07-22 10:30:00,43.32,43.39,43.2,43.26,760184.0,37.1876,37.2477,37.0846,37.1361,760184.0
2020-07-22 11:00:00,43.26,43.29,43.13,43.27,343147.0,37.1361,37.1618,37.0245,37.1447,343147.0
2020-07-22 11:30:00,43.28,43.31,43.24,43.24,632386.0,37.1532,37.179,37.1189,37.1189,632386.0
2020-07-22 12:00:00,43.24,43.3,43.21,43.25,332947.0,37.1189,37.1704,37.0932,37.1275,332947.0
2020-07-22 12:30:00,43.24,43.25,43.17,43.22,330421.0,37.1189,37.1275,37.0588,37.1017,330421.0
2020-07-22 13:00:00,43.22,43.22,43.16,43.18,258513.0,37.1017,37.1017,37.0502,37.0674,258513.0
2020-07-22 13:30:00,43.18,43.19,43.07,43.07,446571.0,37.0674,37.076,36.973,36.973,446571.0
2020-07-22 14:00:00,43.07,43.16,43.07,43.13,365242.0,36.973,37.0502,36.973,37.0245,365242.0
2020-07-22 14:30:00,43.14,43.2,43.11,43.17,417864.0,37.0331,37.0846,37.0073,37.0588,417864.0
2020-07-22 15:00:00,43.18,43.25,43.17,43.18,487322.0,37.0674,37.1275,37.0588,37.0674,487322.0
2020-07-22 15:30:00,43.18,43.34,43.17,43.28,1151101.0,37.0674,37.2047,37.0588,37.1532,1151101.0
2020-07-23 09:30:00,43.34,43.38,43.2,43.38,943210.0,37.2047,37.2391,37.0846,37.2391,943210.0
2020-07-23 10:00:00,43.38,43.39,43.24,43.35,838335.0,37.2391,37.2477,37.1189,37.2133,838335.0
2020-07-23 10:30:00,43.35,43.44,43.34,43.37,514446.0,37.2133,37.2906,37.2047,37.2305,514446.0
2020-07-23 11:00:00,43.38,43.43,43.31,43.41,545868.0,37.2391,37.282,37.179,37.2648,545868.0
2020-07-23 11:30:00,43.41,43.49,43.38,43.43,389977.0,37.2648,37.3335,37.2391,37.282,389977.0
2020-07-23 12:00:00,43.42,43.42,43.22,43.24,599627.0,37.2734,37.2734,37.1017,37.1189,599627.0
2020-07-23 12:30:00,43.24,43.26,43.14,43.18,723334.0,37.1189,37.1361,37.0331,37.0674,723334.0
2020-07-23 13:00:00,43.18,43.24,43.09,43.14,566615.0,37.0674,37.1189,36.9901,37.0331,566615.0
2020-07-23 13:30:00,43.14,43.14,42.95,43.01,560397.0,37.0331,37.0331,36.87,36.9215,560397.0
2020-07-23 14:00:00,43.0,43.01,42.81,42.94,898933.0,36.9129,36.9215,36.7498,36.8614,898933.0
2020-07-23 14:30:00,42.93,42.99,42.87,42.96,1022111.0,36.8528,36.9043,36.8013,36.8785,1022111.0
2020-07-23 15:00:00,42.97,43.0,42.87,42.94,813708.0,36.8871,36.9129,36.8013,36.8614,813708.0
2020-07-23 15:30:00,42.94,42.99,42.87,42.98,1651270.0,36.8614,36.9043,36.8013,36.8957,1651270.0
2020-07-24 09:30:00,42.5,42.61,42.4,42.57,1710945.0,36.4837,36.5781,36.3978,36.5437,1710945.0
2020-07-24 10:00:00,42.57,42.86,42.57,42.8,1416952.0,36.5437,36.7927,36.5437,36.7412,1416952.0
2020-07-24 10:30:00,42.81,42.86,42.68,42.86,1275885.0,36.7498,36.7927,36.6382,36.7927,1275885.0
2020-07-24 11:00:00,42.86,42.88,42.75,42.83,698002.0,36.7927,36.8099,36.6983,36.7669,698002.0
2020-07-24 11:30:00,42.82,42.87,42.74,42.84,547083.0,36.7584,36.8013,36.6897,36.7755,547083.0
2020-07-24 12:00:00,42.84,42.85,42.72,42.79,381162.0,36.7755,36.7841,36.6725,36.7326,381162.0
2020-07-24 12:30:00,42.79,42.8,42.73,42.76,337307.0,36.7326,36.7412,36.6811,36.7069,337307.0
2020-07-24 13:00:00,42.76,42.79,42.67,42.77,486649.0,36.7069,36.7326,36.6296,36.7154,486649.0
2020-07-24 13:30:00,42.77,42.88,42.73,42.87,348913.0,36.7154,36.8099,36.6811,36.8013,348913.0
2020-07-24 14:00:00,42.88,42.91,42.85,42.91,545805.0,36.8099,36.8356,36.7841,36.8356,545805.0
2020-07-24 14:30:00,42.91,42.91,42.83,42.87,453239.0,36.8356,36.8356,36.7669,36.8013,453239.0
2020-07-24 15:00:00,42.87,42.92,42.79,42.8,669091.0,36.8013,36.8442,36.7326,36.7412,669091.0
2020-07-24 15:30:00,42.8,42.91,42.78,42.89,1161390.0,36.7412,36.8356,36.724,36.8185,1161390.0
2020-07-27 09:30:00,43.15,43.28,43.0,43.23,2259096.0,37.0416,37.1532,36.9129,37.1103,2259096.0
2020-07-27 10:00:00,43.24,43.32,43.21,43.3,681520.0,37.1189,37.1876,37.0932,37.1704,681520.0
2020-07-27 10:30:00,43.3,43.43,43.3,43.4,816909.0,37.1704,37.282,37.1704,37.2563,816909.0
2020-07-27 11:00:00,43.4,43.41,43.27,43.29,954004.0,37.2563,37.2648,37.1447,37.1618,954004.0
2020-07-27 11:30:00,43.28,43.3,43.21,43.25,716375.0,37.1532,37.1704,37.0932,37.1275,716375.0
2020-07-27 12:00:00,43.25,43.33,43.22,43.32,373064.0,37.1275,37.1962,37.1017,37.1876,373064.0
2020-07-27 12:30:00,43.31,43.35,43.3,43.32,538612.0,37.179,37.2133,37.1704,37.1876,538612.0
2020-07-27 13:00:00,43.32,43.34,43.28,43.34,584155.0,37.1876,37.2047,37.1532,37.2047,584155.0
2020-07-27 13:30:00,43.34,43.41,43.33,43.4,642889.0,37.2047,37.2648,37.1962,37.2563,642889.0
2020-07-27 14:00:00,43.4,43.46,43.38,43.46,362434.0,37.2563,37.3078,37.2391,37.3078,362434.0
2020-07-27 14:30:00,43.46,43.48,43.4,43.43,583710.0,37.3078,37.3249,37.2563,37.282,583710.0
2020-07-27 15:00:00,43.43,43.48,43.4,43.43,724464.0,37.282,37.3249,37.2563,37.282,724464.0
2020-07-27 15:30:00,43.43,43.52,43.43,43.47,1686739.0,37.282,37.3593,37.282,37.3163,1686739.0
2020-07-28 09:30:00,43.32,43.37,43.1,43.16,1244281.0,37.1876,37.2305,36.9987,37.0502,1244281.0
2020-07-28 10:00:00,43.16,43.28,43.14,43.26,723048.0,37.0502,37.1532,37.0331,37.1361,723048.0
2020-07-28 10:30:00,43.26,43.28,43.15,43.22,503837.0,37.1361,37.1532,37.0416,37.1017,503837.0
2020-07-28 11:00:00,43.22,43.24,43.13,43.21,671638.0,37.1017,37.1189,37.0245,37.0932,671638.0
2020-07-28 11:30:00,43.21,43.26,43.19,43.19,391096.0,37.0932,37.1361,37.076,37.076,391096.0
2020-07-28 12:00:00,43.18,43.2,43.13,43.17,393560.0,37.0674,37.0846,37.0245,37.0588,393560.0
2020-07-28 12:30:00,43.16,43.2,43.15,43.19,286075.0,37.0502,37.0846,37.0416,37.076,286075.0
2020-07-28 13:00:00,43.18,43.21,43.16,43.19,288987.0,37.0674,37.0932,37.0502,37.076,288987.0
2020-07-28 13:30:00,43.2,43.23,43.19,43.22,433536.0,37.0846,37.1103,37.076,37.1017,433536.0
2020-07-28 14:00:00,43.22,43.23,43.17,43.18,497413.0,37.1017,37.1103,37.0588,37.0674,497413.0
2020-07-28 14:30:00,43.17,43.21,43.16,43.17,864765.0,37.0588,37.0932,37.0502,37.0588,864765.0
2020-07-28 15:00:00,43.17,43.18,43.05,43.06,528259.0,37.0588,37.0674,36.9558,36.9644,528259.0
2020-07-28 15:30:00,43.06,43.1,42.98,42.99,1031666.0,36.9644,36.9987,36.8957,36.9043,1031666.0
2020-07-29 09:30:00,43.46,43.59,43.44,43.53,1162457.0,37.3078,37.4194,37.2906,37.3679,1162457.0
2020-07-29 10:00:00,43.53,43.6,43.52,43.54,360510.0,37.3679,37.4279,37.3593,37.3764,360510.0
2020-07-29 10:30:00,43.54,43.65,43.51,43.63,500165.0,37.3764,37.4709,37.3507,37.4537,500165.0
2020-07-29 11:00:00,43.64,43.65,43.59,43.6,657419.0,37.4623,37.4709,37.4194,37.4279,657419.0
2020-07-29 11:30:00,43.6,43.63,43.56,43.62,530319.0,37.4279,37.4537,37.3936,37.4451,530319.0
2020-07-29 12:00:00,43.61,43.61,43.54,43.55,371545.0,37.4365,37.4365,37.3764,37.385,371545.0
2020-07-29 12:30:00,43.55,43.59,43.53,43.57,550019.0,37.385,37.4194,37.3679,37.4022,550019.0
2020-07-29 13:00:00,43.56,43.62,43.53,43.62,218593.0,37.3936,37.4451,37.3679,37.4451,218593.0
2020-07-29 13:30:00,43.61,43.67,43.6,43.62,421490.0,37.4365,37.488,37.4279,37.4451,421490.0
2020-07-29 14:00:00,43.62,43.72,43.56,43.69,405070.0,37.4451,37.531,37.3936,37.5052,405070.0
2020-07-29 14:30:00,43.69,43.85,43.64,43.66,986705.0,37.5052,37.6426,37.4623,37.4794,986705.0
2020-07-29 15:00:00,43.66,43.77,43.55,43.72,1062228.0,37.4794,37.5739,37.385,37.531,1062228.0
2020-07-29 15:30:00,43.71,43.79,43.69,43.77,2765962.0,37.5224,37.591,37.5052,37.5739,2765962.0
2020-07-30 09:30:00,43.27,43.43,43.08,43.1,1297074.0,37.1447,37.282,36.9816,36.9987,1297074.0
2020-07-30 10:00:00,43.09,43.13,42.87,43.0,1142368.0,36.9901,37.0245,36.8013,36.9129,1142368.0
2020-07-30 10:30:00,43.0,43.07,42.9,42.98,1081622.0,36.9129,36.973,36.827,36.8957,1081622.0
2020-07-30 11:00:00,42.98,43.05,42.95,42.97,874385.0,36.8957,36.9558,36.87,36.8871,874385.0
2020-07-30 11:30:00,42.98,43.12,42.97,43.09,550600.0,36.8957,37.0159,36.8871,36.9901,550600.0
2020-07-30 12:00:00,43.09,43.19,43.06,43.15,889462.0,36.9901,37.076,36.9644,37.0416,889462.0
2020-07-30 12:30:00,43.15,43.21,43.12,43.2,825429.0,37.0416,37.0932,37.0159,37.0846,825429.0
2020-07-30 13:00:00,43.2,43.29,43.19,43.23,389440.0,37.0846,37.1618,37.076,37.1103,389440.0
2020-07-30 13:30:00,43.23,43.28,43.19,43.26,325476.0,37.1103,37.1532,37.076,37.1361,325476.0
2020-07-30 14:00:00,43.26,43.28,43.22,43.23,435431.0,37.1361,37.1532,37.1017,37.1103,435431.0
2020-07-30 14:30:00,43.25,43.3,43.23,43.28,332790.0,37.1275,37.1704,37.1103,37.1532,332790.0
2020-07-30 15:00:00,43.28,43.3,43.23,43.27,562951.0,37.1532,37.1704,37.1103,37.1447,562951.0
2020-07-30 15:30:00,43.27,43.3,43.24,43.25,1165971.0,37.1447,37.1704,37.1189,37.1275,1165971.0
2020-07-31 09:30:00,43.36,43.37,43.09,43.23,1173487.0,37.2219,37.2305,36.9901,37.1103,1173487.0
2020-07-31 10:00:00,43.24,43.25,42.99,43.0,758009.0,37.1189,37.1275,36.9043,36.9129,758009.0
2020-07-31 10:30:00,42.99,43.04,42.87,42.96,1080715.0,36.9043,36.9472,36.8013,36.8785,1080715.0
2020-07-31 11:00:00,42.96,43.05,42.94,43.01,836499.0,36.8785,36.9558,36.8614,36.9215,836499.0
2020-07-31 11:30:00,43.01,43.03,42.86,42.89,2853146.0,36.9215,36.9386,36.7927,36.8185,2853146.0
2020-07-31 12:00:00,42.88,42.89,42.8,42.84,887007.0,36.8099,36.8185,36.7412,36.7755,887007.0
2020-07-31 12:30:00,42.84,42.84,42.71,42.74,990403.0,36.7755,36.7755,36.6639,36.6897,990403.0
2020-07-31 13:00:00,42.74,42.84,42.73,42.83,330138.0,36.6897,36.7755,36.6811,36.7669,330138.0
2020-07-31 13:30:00,42.84,42.84,42.74,42.75,474075.0,36.7755,36.7755,36.6897,36.6983,474075.0
2020-07-31 14:00:00,42.75,42.78,42.71,42.76,404674.0,36.6983,36.724,36.6639,36.7069,404674.0
2020-07-31 14:30:00,42.75,42.87,42.74,42.86,499963.0,36.6983,36.8013,36.6897,36.7927,499963.0
2020-07-31 15:00:00,42.86,42.91,42.81,42.86,518635.0,36.7927,36.8356,36.7498,36.7927,518635.0
2020-07-31 15:30:00,42.86,43.07,42.85,43.03,1921210.0,36.7927,36.973,36.7841,36.9386,1921210.0
2020-08-03 09:30:00,43.19,43.36,43.14,43.32,4277601.0,37.076,37.2219,37.0331,37.1876,4277601.0
2020-08-03 10:00:00,43.31,43.43,43.3,43.37,875288.0,37.179,37.282,37.1704,37.2305,875288.0
2020-08-03 10:30:00,43.37,43.4,43.3,43.32,365265.0,37.2305,37.2563,37.1704,37.1876,365265.0
2020-08-03 11:00:00,43.32,43.37,43.31,43.35,581970.0,37.1876,37.2305,37.179,37.2133,581970.0
2020-08-03 11:30:00,43.35,43.35,43.27,43.28,567569.0,37.2133,37.2133,37.1447,37.1532,567569.0
2020-08-03 12:00:00,43.28,43.29,43.24,43.26,386804.0,37.1532,37.1618,37.1189,37.1361,386804.0
2020-08-03 12:30:00,43.26,43.31,43.25,43.3,381198.0,37.1361,37.179,37.1275,37.1704,381198.0
2020-08-03 13:00:00,43.3,43.31,43.27,43.3,572491.0,37.1704,37.179,37.1447,37.1704,572491.0
2020-08-03 13:30:00,43.3,43.33,43.27,43.31,214683.0,37.1704,37.1962,37.1447,37.179,214683.0
2020-08-03 14:00:00,43.31,43.36,43.29,43.34,317738.0,37.179,37.2219,37.1618,37.2047,317738.0
2020-08-03 14:30:00,43.35,43.37,43.34,43.37,627203.0,37.2133,37.2305,37.2047,37.2305,627203.0
2020-08-03 15:00:00,43.37,43.38,43.26,43.26,814227.0,37.2305,37.2391,37.1361,37.1361,814227.0
2020-08-03 15:30:00,43.27,43.34,43.22,43.33,2273470.0,37.1447,37.2047,37.1017,37.1962,2273470.0
2020-08-04 09:30:00,43.49,43.6,43.48,43.58,1068238.0,37.3335,37.4279,37.3249,37.4108,1068238.0
2020-08-04 10:00:00,43.59,43.64,43.53,43.53,534363.0,37.4194,37.4623,37.3679,37.3679,534363.0
2020-08-04 10:30:00,43.53,43.65,43.5,43.61,622706.0,37.3679,37.4709,37.3421,37.4365,622706.0
2020-08-04 11:00:00,43.62,43.63,43.53,43.53,379157.0,37.4451,37.4537,37.3679,37.3679,379157.0
2020-08-04 11:30:00,43.53,43.63,43.53,43.62,446556.0,37.3679,37.4537,37.3679,37.4451,446556.0
2020-08-04 12:00:00,43.62,43.64,43.53,43.59,665873.0,37.4451,37.4623,37.3679,37.4194,665873.0
2020-08-04 12:30:00,43.59,43.63,43.58,43.61,424751.0,37.4194,37.4537,37.4108,37.4365,424751.0
2020-08-04 13:00:00,43.6,43.65,43.57,43.63,800041.0,37.4279,37.4709,37.4022,37.4537,800041.0
2020-08-04 13:30:00,43.64,43.71,43.63,43.66,1689903.0,37.4623,37.5224,37.4537,37.4794,1689903.0
2020-08-04 14:00:00,43.66,43.7,43.61,43.62,483806.0,37.4794,37.5138,37.4365,37.4451,483806.0
2020-08-04 14:30:00,43.62,43.69,43.53,43.68,510743.0,37.4451,37.5052,37.3679,37.4966,510743.0
2020-08-04 15:00:00,43.68,43.74,43.67,43.7,580312.0,37.4966,37.5481,37.488,37.5138,580312.0
2020-08-04 15:30:00,43.7,43.84,43.69,43.83,1217875.0,37.5138,37.634,37.5052,37.6254,1217875.0
2020-08-05 09:30:00,44.19,44.38,44.15,44.35,1089693.0,37.9344,38.0975,37.9001,38.0718,1089693.0
2020-08-05 10:00:00,44.36,44.39,44.31,44.37,3028442.0,38.0804,38.1061,38.0374,38.0889,3028442.0
2020-08-05 10:30:00,44.37,44.42,44.33,44.36,1165640.0,38.0889,38.1319,38.0546,38.0804,1165640.0
2020-08-05 11:00:00,44.36,44.46,44.35,44.42,660102.0,38.0804,38.1662,38.0718,38.1319,660102.0
2020-08-05 11:30:00,44.41,44.44,44.33,44.34,836458.0,38.1233,38.149,38.0546,38.0632,836458.0
2020-08-05 12:00:00,44.33,44.37,44.31,44.34,791123.0,38.0546,38.0889,38.0374,38.0632,791123.0
2020-08-05 12:30:00,44.33,44.36,44.3,44.32,488143.0,38.0546,38.0804,38.0288,38.046,488143.0
2020-08-05 13:00:00,44.33,44.33,44.27,44.28,430567.0,38.0546,38.0546,38.0031,38.0117,430567.0
2020-08-05 13:30:00,44.27,44.3,44.24,44.26,371653.0,38.0031,38.0288,37.9773,37.9945,371653.0
2020-08-05 14:00:00,44.26,44.32,44.26,44.32,325544.0,37.9945,38.046,37.9945,38.046,325544.0
2020-08-05 14:30:00,44.32,44.32,44.25,44.26,531431.0,38.046,38.046,37.9859,37.9945,531431.0
2020-08-05 15:00:00,44.26,44.3,44.25,44.3,604368.0,37.9945,38.0288,37.9859,38.0288,604368.0
2020-08-05 15:30:00,44.3,44.32,44.18,44.26,1332706.0,38.0288,38.046,37.9258,37.9945,1332706.0
2020-08-06 09:30:00,44.13,44.17,44.01,44.16,1135295.0,37.8829,37.9173,37.7799,37.9087,1135295.0
2020-08-06 10:00:00,44.17,44.17,44.06,44.14,771537.0,37.9173,37.9173,37.8228,37.8915,771537.0
2020-08-06 10:30:00,44.15,44.17,43.93,44.04,517166.0,37.9001,37.9173,37.7112,37.8057,517166.0
2020-08-06 11:00:00,44.04,44.08,43.96,43.97,441865.0,37.8057,37.84,37.737,37.7456,441865.0
2020-08-06 11:30:00,43.98,44.08,43.96,44.08,259690.0,37.7541,37.84,37.737,37.84,259690.0
2020-08-06 12:00:00,44.08,44.17,44.07,44.15,247868.0,37.84,37.9173,37.8314,37.9001,247868.0
2020-08-06 12:30:00,44.15,44.21,44.13,44.2,639079.0,37.9001,37.9516,37.8829,37.943,639079.0
2020-08-06 13:00:00,44.21,44.22,44.12,44.15,291441.0,37.9516,37.9602,37.8743,37.9001,291441.0
2020-08-06 13:30:00,44.14,44.18,44.11,44.14,204221.0,37.8915,37.9258,37.8657,37.8915,204221.0
2020-08-06 14:00:00,44.13,44.21,44.12,44.21,626669.0,37.8829,37.9516,37.8743,37.9516,626669.0
2020-08-06 14:30:00,44.21,44.29,44.2,44.29,727617.0,37.9516,38.0203,37.943,38.0203,727617.0
2020-08-06 15:00:00,44.29,44.32,44.25,44.28,576389.0,38.0203,38.046,37.9859,38.0117,576389.0
2020-08-06 15:30:00,44.28,44.35,44.26,44.34,951269.0,38.0117,38.0718,37.9945,38.0632,951269.0
2020-08-07 09:30:00,43.54,43.56,43.3,43.45,1451002.0,37.3764,37.3936,37.1704,37.2992,1451002.0
2020-08-07 10:00:00,43.44,43.55,43.36,43.54,850227.0,37.2906,37.385,37.2219,37.3764,850227.0
2020-08-07 10:30:00,43.54,43.67,43.53,43.59,502540.0,37.3764,37.488,37.3679,37.4194,502540.0
2020-08-07 11:00:00,43.6,43.65,43.55,43.58,400275.0,37.4279,37.4709,37.385,37.4108,400275.0
2020-08-07 11:30:00,43.58,43.62,43.46,43.47,382179.0,37.4108,37.4451,37.3078,37.3163,382179.0
2020-08-07 12:00:00,43.45,43.49,43.43,43.48,254840.0,37.2992,37.3335,37.282,37.3249,254840.0
2020-08-07 12:30:00,43.47,43.49,43.33,43.34,291411.0,37.3163,37.3335,37.1962,37.2047,291411.0
2020-08-07 13:00:00,43.33,43.34,43.23,43.3,449438.0,37.1962,37.2047,37.1103,37.1704,449438.0
2020-08-07 13:30:00,43.3,43.34,43.25,43.27,454708.0,37.1704,37.2047,37.1275,37.1447,454708.0
2020-08-07 14:00:00,43.27,43.31,43.18,43.21,412241.0,37.1447,37.179,37.0674,37.0932,412241.0
2020-08-07 14:30:00,43.21,43.32,43.2,43.31,694095.0,37.0932,37.1876,37.0846,37.179,694095.0
2020-08-07 15:00:00,43.32,43.37,43.27,43.33,696181.0,37.1876,37.2305,37.1447,37.1962,696181.0
2020-08-07 15:30:00,43.33,43.45,43.31,43.43,1121842.0,37.1962,37.2992,37.179,37.282,1121842.0
2020-08-10 09:30:00,43.44,43.53,43.37,43.39,755129.0,37.2906,37.3679,37.2305,37.2477,755129.0
2020-08-10 10:00:00,43.39,43.42,43.34,43.35,618708.0,37.2477,37.2734,37.2047,37.2133,618708.0
2020-08-10 10:30:00,43.35,43.37,43.13,43.14,493940.0,37.2133,37.2305,37.0245,37.0331,493940.0
2020-08-10 11:00:00,43.14,43.22,43.12,43.22,697117.0,37.0331,37.1017,37.0159,37.1017,697117.0
2020-08-10 11:30:00,43.22,43.25,43.13,43.21,316931.0,37.1017,37.1275,37.0245,37.0932,316931.0
2020-08-10 12:00:00,43.21,43.25,43.2,43.23,330157.0,37.0932,37.1275,37.0846,37.1103,330157.0
2020-08-10 12:30:00,43.22,43.38,43.22,43.37,335590.0,37.1017,37.2391,37.1017,37.2305,335590.0
2020-08-10 13:00:00,43.37,43.42,43.36,43.39,571626.0,37.2305,37.2734,37.2219,37.2477,571626.0
2020-08-10 13:30:00,43.39,43.4,43.34,43.37,161610.0,37.2477,37.2563,37.2047,37.2305,161610.0
2020-08-10 14:00:00,43.37,43.41,43.35,43.4,455072.0,37.2305,37.2648,37.2133,37.2563,455072.0
2020-08-10 14:30:00,43.4,43.44,43.36,43.43,578922.0,37.2563,37.2906,37.2219,37.282,578922.0
2020-08-10 15:00:00,43.43,43.44,43.37,43.38,441766.0,37.282,37.2906,37.2305,37.2391,441766.0
2020-08-10 15:30:00,43.38,43.45,43.34,43.44,767326.0,37.2391,37.2992,37.2047,37.2906,767326.0
2020-08-11 09:30:00,43.64,43.7,43.53,43.58,948304.0,37.4623,37.5138,37.3679,37.4108,948304.0
2020-08-11 10:00:00,43.58,43.59,43.45,43.54,1688942.0,37.4108,37.4194,37.2992,37.3764,1688942.0
2020-08-11 10:30:00,43.53,43.67,43.48,43.64,594078.0,37.3679,37.488,37.3249,37.4623,594078.0
2020-08-11 11:00:00,43.64,43.7,43.62,43.62,660533.0,37.4623,37.5138,37.4451,37.4451,660533.0
2020-08-11 11:30:00,43.62,43.67,43.55,43.57,407323.0,37.4451,37.488,37.385,37.4022,407323.0
2020-08-11 12:00:00,43.57,43.63,43.52,43.61,682073.0,37.4022,37.4537,37.3593,37.4365,682073.0
2020-08-11 12:30:00,43.61,43.66,43.59,43.64,427049.0,37.4365,37.4794,37.4194,37.4623,427049.0
2020-08-11 13:00:00,43.65,43.65,43.57,43.59,547611.0,37.4709,37.4709,37.4022,37.4194,547611.0
2020-08-11 13:30:00,43.59,43.6,43.55,43.58,416642.0,37.4194,37.4279,37.385,37.4108,416642.0
2020-08-11 14:00:00,43.59,43.6,43.46,43.47,522611.0,37.4194,37.4279,37.3078,37.3163,522611.0
2020-08-11 14:30:00,43.47,43.48,43.4,43.45,963137.0,37.3163,37.3249,37.2563,37.2992,963137.0
2020-08-11 15:00:00,43.45,43.45,43.21,43.32,933495.0,37.2992,37.2992,37.0932,37.1876,933495.0
2020-08-11 15:30:00,43.32,43.32,43.2,43.26,1116483.0,37.1876,37.1876,37.0846,37.1361,1116483.0
2020-08-12 09:30:00,43.66,43.68,43.53,43.57,998999.0,37.4794,37.4966,37.3679,37.4022,998999.0
2020-08-12 10:00:00,43.58,43.74,43.55,43.74,510240.0,37.4108,37.5481,37.385,37.5481,510240.0
2020-08-12 10:30:00,43.74,43.83,43.68,43.82,449432.0,37.5481,37.6254,37.4966,37.6168,449432.0
2020-08-12 11:00:00,43.83,43.84,43.77,43.8,406359.0,37.6254,37.634,37.5739,37.5996,406359.0
2020-08-12 11:30:00,43.8,43.86,43.78,43.79,294168.0,37.5996,37.6511,37.5825,37.591,294168.0
2020-08-12 12:00:00,43.79,43.87,43.78,43.86,333520.0,37.591,37.6597,37.5825,37.6511,333520.0
2020-08-12 12:30:00,43.87,43.87,43.75,43.76,253124.0,37.6597,37.6597,37.5567,37.5653,253124.0
2020-08-12 13:00:00,43.76,43.81,43.73,43.74,270769.0,37.5653,37.6082,37.5395,37.5481,270769.0
2020-08-12 13:30:00,43.75,43.85,43.74,43.84,613495.0,37.5567,37.6426,37.5481,37.634,613495.0
2020-08-12 14:00:00,43.83,43.85,43.8,43.82,1098226.0,37.6254,37.6426,37.5996,37.6168,1098226.0
2020-08-12 14:30:00,43.82,43.86,43.8,43.82,624916.0,37.6168,37.6511,37.5996,37.6168,624916.0
2020-08-12 15:00:00,43.82,43.86,43.81,43.83,480244.0,37.6168,37.6511,37.6082,37.6254,480244.0
2020-08-12 15:30:00,43.83,43.83,43.75,43.8,1226487.0,37.6254,37.6254,37.5567,37.5996,1226487.0
2020-08-13 09:30:00,43.73,43.76,43.62,43.68,708916.0,37.5395,37.5653,37.4451,37.4966,708916.0
2020-08-13 10:00:00,43.68,43.71,43.61,43.7,1467913.0,37.4966,37.5224,37.4365,37.5138,1467913.0
2020-08-13 10:30:00,43.7,43.76,43.69,43.74,556396.0,37.5138,37.5653,37.5052,37.5481,556396.0
2020-08-13 11:00:00,43.74,43.77,43.68,43.69,977308.0,37.5481,37.5739,37.4966,37.5052,977308.0
2020-08-13 11:30:00,43.7,43.7,43.58,43.61,863854.0,37.5138,37.5138,37.4108,37.4365,863854.0
2020-08-13 12:00:00,43.62,43.71,43.61,43.69,344252.0,37.4451,37.5224,37.4365,37.5052,344252.0
2020-08-13 12:30:00,43.69,43.74,43.68,43.74,203984.0,37.5052,37.5481,37.4966,37.5481,203984.0
2020-08-13 13:00:00,43.74,43.76,43.65,43.67,312068.0,37.5481,37.5653,37.4709,37.488,312068.0
2020-08-13 13:30:00,43.67,43.71,43.62,43.7,252343.0,37.488,37.5224,37.4451,37.5138,252343.0
2020-08-13 14:00:00,43.7,43.71,43.51,43.55,319124.0,37.5138,37.5224,37.3507,37.385,319124.0
2020-08-13 14:30:00,43.55,43.57,43.45,43.48,709110.0,37.385,37.4022,37.2992,37.3249,709110.0
2020-08-13 15:00:00,43.48,43.57,43.45,43.57,483613.0,37.3249,37.4022,37.2992,37.4022,483613.0
2020-08-13 15:30:00,43.57,43.62,43.54,43.62,1013247.0,37.4022,37.4451,37.3764,37.4451,1013247.0
2020-08-14 09:30:00,43.6,43.74,43.57,43.72,1214190.0,37.4279,37.5481,37.4022,37.531,1214190.0
2020-08-14 10:00:00,43.72,43.73,43.57,43.58,1307002.0,37.531,37.5395,37.4022,37.4108,1307002.0
2020-08-14 10:30:00,43.58,43.71,43.57,43.66,256932.0,37.4108,37.5224,37.4022,37.4794,256932.0
2020-08-14 11:00:00,43.66,43.7,43.62,43.69,681036.0,37.4794,37.5138,37.4451,37.5052,681036.0
2020-08-14 11:30:00,43.7,43.7,43.62,43.65,390097.0,37.5138,37.5138,37.4451,37.4709,390097.0
2020-08-14 12:00:00,43.65,43.67,43.58,43.6,437365.0,37.4709,37.488,37.4108,37.4279,437365.0
2020-08-14 12:30:00,43.59,43.64,43.58,43.62,240045.0,37.4194,37.4623,37.4108,37.4451,240045.0
2020-08-14 13:00:00,43.61,43.68,43.6,43.67,250046.0,37.4365,37.4966,37.4279,37.488,250046.0
2020-08-14 13:30:00,43.68,43.69,43.6,43.63,301256.0,37.4966,37.5052,37.4279,37.4537,301256.0
2020-08-14 14:00:00,43.62,43.65,43.6,43.63,626470.0,37.4451,37.4709,37.4279,37.4537,626470.0
2020-08-14 14:30:00,43.62,43.65,43.58,43.6,736576.0,37.4451,37.4709,37.4108,37.4279,736576.0
2020-08-14 15:00:00,43.59,43.61,43.55,43.59,791503.0,37.4194,37.4365,37.385,37.4194,791503.0
2020-08-14 15:30:00,43.58,43.67,43.55,43.67,959707.0,37.4108,37.488,37.385,37.488,959707.0
2020-08-17 09:30:00,43.98,44.17,43.91,44.11,892582.0,37.7541,37.9173,37.6941,37.8657,892582.0
2020-08-17 10:00:00,44.11,44.12,44.01,44.11,799446.0,37.8657,37.8743,37.7799,37.8657,799446.0
2020-08-17 10:30:00,44.11,44.13,44.03,44.05,634643.0,37.8657,37.8829,37.7971,37.8142,634643.0
2020-08-17 11:00:00,44.05,44.12,44.01,44.12,361621.0,37.8142,37.8743,37.7799,37.8743,361621.0
2020-08-17 11:30:00,44.11,44.12,44.07,44.12,242887.0,37.8657,37.8743,37.8314,37.8743,242887.0
2020-08-17 12:00:00,44.12,44.13,44.05,44.05,211534.0,37.8743,37.8829,37.8142,37.8142,211534.0
2020-08-17 12:30:00,44.05,44.11,44.03,44.11,281198.0,37.8142,37.8657,37.7971,37.8657,281198.0
2020-08-17 13:00:00,44.11,44.16,44.09,44.13,149521.0,37.8657,37.9087,37.8486,37.8829,149521.0
2020-08-17 13:30:00,44.13,44.13,44.08,44.11,171276.0,37.8829,37.8829,37.84,37.8657,171276.0
2020-08-17 14:00:00,44.1,44.18,44.09,44.16,196071.0,37.8572,37.9258,37.8486,37.9087,196071.0
2020-08-17 14:30:00,44.17,44.18,44.14,44.17,311110.0,37.9173,37.9258,37.8915,37.9173,311110.0
2020-08-17 15:00:00,44.16,44.17,44.11,44.14,322484.0,37.9087,37.9173,37.8657,37.8915,322484.0
2020-08-17 15:30:00,44.14,44.19,44.12,44.16,791159.0,37.8915,37.9344,37.8743,37.9087,791159.0
2020-08-18 09:30:00,44.32,44.43,44.22,44.25,1229185.0,38.046,38.1404,37.9602,37.9859,1229185.0
2020-08-18 10:00:00,44.25,44.28,44.03,44.04,663446.0,37.9859,38.0117,37.7971,37.8057,663446.0
2020-08-18 10:30:00,44.05,44.2,44.02,44.17,859889.0,37.8142,37.943,37.7885,37.9173,859889.0
2020-08-18 11:00:00,44.17,44.2,44.12,44.15,317310.0,37.9173,37.943,37.8743,37.9001,317310.0
2020-08-18 11:30:00,44.15,44.23,44.15,44.21,244620.0,37.9001,37.9688,37.9001,37.9516,244620.0
2020-08-18 12:00:00,44.2,44.26,44.17,44.25,317871.0,37.943,37.9945,37.9173,37.9859,317871.0
2020-08-18 12:30:00,44.25,44.31,44.24,44.27,189023.0,37.9859,38.0374,37.9773,38.0031,189023.0
2020-08-18 13:00:00,44.27,44.28,44.18,44.21,178509.0,38.0031,38.0117,37.9258,37.9516,178509.0
2020-08-18 13:30:00,44.21,44.26,44.2,44.23,599845.0,37.9516,37.9945,37.943,37.9688,599845.0
2020-08-18 14:00:00,44.23,44.27,44.2,44.24,456786.0,37.9688,38.0031,37.943,37.9773,456786.0
2020-08-18 14:30:00,44.25,44.28,44.25,44.27,336481.0,37.9859,38.0117,37.9859,38.0031,336481.0
2020-08-18 15:00:00,44.27,44.32,44.26,44.31,830421.0,38.0031,38.046,37.9945,38.0374,830421.0
2020-08-18 15:30:00,44.3,44.34,44.19,44.33,2367396.0,38.0288,38.0632,37.9344,38.0546,2367396.0
2020-08-19 09:30:00,44.18,44.18,43.94,43.97,790452.0,37.9258,37.9258,37.7198,37.7456,790452.0
2020-08-19 10:00:00,43.98,44.13,43.95,44.13,534513.0,37.7541,37.8829,37.7284,37.8829,534513.0
2020-08-19 10:30:00,44.12,44.15,44.06,44.1,499282.0,37.8743,37.9001,37.8228,37.8572,499282.0
2020-08-19 11:00:00,44.11,44.13,44.0,44.05,357350.0,37.8657,37.8829,37.7713,37.8142,357350.0
2020-08-19 11:30:00,44.05,44.12,44.04,44.09,356884.0,37.8142,37.8743,37.8057,37.8486,356884.0
2020-08-19 12:00:00,44.09,44.12,44.05,44.08,321623.0,37.8486,37.8743,37.8142,37.84,321623.0
2020-08-19 12:30:00,44.08,44.09,44.04,44.07,279021.0,37.84,37.8486,37.8057,37.8314,279021.0
2020-08-19 13:00:00,44.07,44.1,44.04,44.07,118550.0,37.8314,37.8572,37.8057,37.8314,118550.0
2020-08-19 13:30:00,44.07,44.13,44.06,44.12,491267.0,37.8314,37.8829,37.8228,37.8743,491267.0
2020-08-19 14:00:00,44.11,44.13,43.76,43.86,1313537.0,37.8657,37.8829,37.5653,37.6511,1313537.0
2020-08-19 14:30:00,43.87,43.95,43.83,43.93,651725.0,37.6597,37.7284,37.6254,37.7112,651725.0
2020-08-19 15:00:00,43.94,43.96,43.88,43.91,380027.0,37.7198,37.737,37.6683,37.6941,380027.0
2020-08-19 15:30:00,43.91,43.92,43.75,43.79,1113875.0,37.6941,37.7026,37.5567,37.591,1113875.0
2020-08-20 09:30:00,43.16,43.27,43.08,43.23,1358772.0,37.0502,37.1447,36.9816,37.1103,1358772.0
2020-08-20 10:00:00,43.23,43.24,43.14,43.21,533241.0,37.1103,37.1189,37.0331,37.0932,533241.0
2020-08-20 10:30:00,43.23,43.29,43.17,43.23,656396.0,37.1103,37.1618,37.0588,37.1103,656396.0
2020-08-20 11:00:00,43.23,43.3,43.16,43.29,344683.0,37.1103,37.1704,37.0502,37.1618,344683.0
2020-08-20 11:30:00,43.3,43.42,43.28,43.4,255477.0,37.1704,37.2734,37.1532,37.2563,255477.0
2020-08-20 12:00:00,43.41,43.49,43.39,43.46,458386.0,37.2648,37.3335,37.2477,37.3078,458386.0
2020-08-20 12:30:00,43.45,43.52,43.44,43.48,301452.0,37.2992,37.3593,37.2906,37.3249,301452.0
2020-08-20 13:00:00,43.49,43.55,43.48,43.51,295144.0,37.3335,37.385,37.3249,37.3507,295144.0
2020-08-20 13:30:00,43.51,43.58,43.5,43.51,274441.0,37.3507,37.4108,37.3421,37.3507,274441.0
2020-08-20 14:00:00,43.52,43.61,43.51,43.6,648820.0,37.3593,37.4365,37.3507,37.4279,648820.0
2020-08-20 14:30:00,43.59,43.65,43.56,43.63,557326.0,37.4194,37.4709,37.3936,37.4537,557326.0
2020-08-20 15:00:00,43.63,43.7,43.62,43.66,486959.0,37.4537,37.5138,37.4451,37.4794,486959.0
2020-08-20 15:30:00,43.66,43.73,43.64,43.71,961987.0,37.4794,37.5395,37.4623,37.5224,961987.0
2020-08-21 09:30:00,43.66,43.68,43.52,43.66,2001834.0,37.4794,37.4966,37.3593,37.4794,2001834.0
2020-08-21 10:00:00,43.67,43.72,43.59,43.71,768727.0,37.488,37.531,37.4194,37.5224,768727.0
2020-08-21 10:30:00,43.71,44.0,43.69,43.89,810263.0,37.5224,37.7713,37.5052,37.6769,810263.0
2020-08-21 11:00:00,43.89,43.92,43.81,43.9,635315.0,37.6769,37.7026,37.6082,37.6855,635315.0
2020-08-21 11:30:00,43.9,43.91,43.82,43.84,644420.0,37.6855,37.6941,37.6168,37.634,644420.0
2020-08-21 12:00:00,43.84,43.88,43.82,43.84,281503.0,37.634,37.6683,37.6168,37.634,281503.0
2020-08-21 12:30:00,43.84,43.84,43.77,43.8,318004.0,37.634,37.634,37.5739,37.5996,318004.0
2020-08-21 13:00:00,43.8,43.86,43.79,43.84,292270.0,37.5996,37.6511,37.591,37.634,292270.0
2020-08-21 13:30:00,43.83,43.87,43.81,43.85,348765.0,37.6254,37.6597,37.6082,37.6426,348765.0
2020-08-21 14:00:00,43.86,43.91,43.84,43.91,322159.0,37.6511,37.6941,37.634,37.6941,322159.0
2020-08-21 14:30:00,43.91,43.95,43.9,43.93,371194.0,37.6941,37.7284,37.6855,37.7112,371194.0
2020-08-21 15:00:00,43.93,43.95,43.89,43.9,1094721.0,37.7112,37.7284,37.6769,37.6855,1094721.0
2020-08-21 15:30:00,43.91,43.96,43.87,43.95,911849.0,37.6941,37.737,37.6597,37.7284,911849.0
2020-08-24 09:30:00,44.57,44.6,44.38,44.45,977763.0,38.2606,38.2864,38.0975,38.1576,977763.0
2020-08-24 10:00:00,44.45,44.53,44.34,44.45,978250.0,38.1576,38.2263,38.0632,38.1576,978250.0
2020-08-24 10:30:00,44.45,44.45,44.24,44.27,735380.0,38.1576,38.1576,37.9773,38.0031,735380.0
2020-08-24 11:00:00,44.27,44.33,44.24,44.25,410771.0,38.0031,38.0546,37.9773,37.9859,410771.0
2020-08-24 11:30:00,44.25,44.35,44.24,44.31,361426.0,37.9859,38.0718,37.9773,38.0374,361426.0
2020-08-24 12:00:00,44.3,44.35,44.29,44.3,193957.0,38.0288,38.0718,38.0203,38.0288,193957.0
2020-08-24 12:30:00,44.3,44.31,44.26,44.29,248332.0,38.0288,38.0374,37.9945,38.0203,248332.0
2020-08-24 13:00:00,44.29,44.34,44.27,44.34,245814.0,38.0203,38.0632,38.0031,38.0632,245814.0
2020-08-24 13:30:00,44.33,44.36,44.3,44.35,203494.0,38.0546,38.0804,38.0288,38.0718,203494.0
2020-08-24 14:00:00,44.35,44.36,44.29,44.3,308452.0,38.0718,38.0804,38.0203,38.0288,308452.0
2020-08-24 14:30:00,44.3,44.32,44.26,44.29,393733.0,38.0288,38.046,37.9945,38.0203,393733.0
2020-08-24 15:00:00,44.29,44.34,44.26,44.33,281264.0,38.0203,38.0632,37.9945,38.0546,281264.0
2020-08-24 15:30:00,44.33,44.4,44.32,44.4,698564.0,38.0546,38.1147,38.046,38.1147,698564.0
2020-08-25 09:30:00,44.49,44.51,44.4,44.5,980952.0,38.192,38.2091,38.1147,38.2005,980952.0
2020-08-25 10:00:00,44.49,44.58,44.45,44.55,795071.0,38.192,38.2692,38.1576,38.2435,795071.0
2020-08-25 10:30:00,44.54,44.65,44.49,44.65,1027652.0,38.2349,38.3293,38.192,38.3293,1027652.0
2020-08-25 11:00:00,44.64,44.7,44.62,44.65,643931.0,38.3207,38.3722,38.3035,38.3293,643931.0
2020-08-25 11:30:00,44.65,44.66,44.57,44.64,457078.0,38.3293,38.3379,38.2606,38.3207,457078.0
2020-08-25 12:00:00,44.64,44.65,44.55,44.58,549447.0,38.3207,38.3293,38.2435,38.2692,549447.0
2020-08-25 12:30:00,44.58,44.62,44.55,44.61,262377.0,38.2692,38.3035,38.2435,38.295,262377.0
2020-08-25 13:00:00,44.61,44.66,44.57,44.65,516072.0,38.295,38.3379,38.2606,38.3293,516072.0
2020-08-25 13:30:00,44.66,44.7,44.66,44.66,414981.0,38.3379,38.3722,38.3379,38.3379,414981.0
2020-08-25 14:00:00,44.66,44.74,44.64,44.73,1303276.0,38.3379,38.4066,38.3207,38.398,1303276.0
2020-08-25 14:30:00,44.73,44.75,44.71,44.73,261949.0,38.398,38.4151,38.3808,38.398,261949.0
2020-08-25 15:00:00,44.73,44.81,44.72,44.81,437634.0,38.398,38.4667,38.3894,38.4667,437634.0
2020-08-25 15:30:00,44.8,44.83,44.75,44.8,761828.0,38.4581,38.4838,38.4151,38.4581,761828.0
2020-08-26 09:30:00,44.82,44.89,44.73,44.73,1044141.0,38.4752,38.5353,38.398,38.398,1044141.0
2020-08-26 10:00:00,44.73,44.83,44.73,44.78,899567.0,38.398,38.4838,38.398,38.4409,899567.0
2020-08-26 10:30:00,44.78,44.87,44.77,44.85,344078.0,38.4409,38.5182,38.4323,38.501,344078.0
2020-08-26 11:00:00,44.85,44.87,44.73,44.8,446575.0,38.501,38.5182,38.398,38.4581,446575.0
2020-08-26 11:30:00,44.8,44.89,44.8,44.8,389733.0,38.4581,38.5353,38.4581,38.4581,389733.0
2020-08-26 12:00:00,44.8,44.88,44.77,44.87,431558.0,38.4581,38.5267,38.4323,38.5182,431558.0
2020-08-26 12:30:00,44.87,44.88,44.79,44.82,593484.0,38.5182,38.5267,38.4495,38.4752,593484.0
2020-08-26 13:00:00,44.83,44.9,44.82,44.86,1122303.0,38.4838,38.5439,38.4752,38.5096,1122303.0
2020-08-26 13:30:00,44.86,44.87,44.8,44.81,428071.0,38.5096,38.5182,38.4581,38.4667,428071.0
2020-08-26 14:00:00,44.81,44.89,44.8,44.88,804269.0,38.4667,38.5353,38.4581,38.5267,804269.0
2020-08-26 14:30:00,44.88,44.88,44.76,44.79,490218.0,38.5267,38.5267,38.4237,38.4495,490218.0
2020-08-26 15:00:00,44.79,44.9,44.77,44.89,726359.0,38.4495,38.5439,38.4323,38.5353,726359.0
2020-08-26 15:30:00,44.9,44.91,44.84,44.85,1428961.0,38.5439,38.5525,38.4924,38.501,1428961.0
2020-08-27 09:30:00,45.06,45.06,44.68,44.79,1328411.0,38.6813,38.6813,38.3551,38.4495,1328411.0
2020-08-27 10:00:00,44.79,44.79,44.57,44.72,1308993.0,38.4495,38.4495,38.2606,38.3894,1308993.0
2020-08-27 10:30:00,44.71,44.73,44.59,44.68,1056573.0,38.3808,38.398,38.2778,38.3551,1056573.0
2020-08-27 11:00:00,44.68,44.7,44.54,44.56,505453.0,38.3551,38.3722,38.2349,38.252,505453.0
2020-08-27 11:30:00,44.57,44.71,44.54,44.68,424165.0,38.2606,38.3808,38.2349,38.3551,424165.0
2020-08-27 12:00:00,44.69,44.69,44.59,44.59,328469.0,38.3636,38.3636,38.2778,38.2778,328469.0
2020-08-27 12:30:00,44.59,44.62,44.4,44.45,535125.0,38.2778,38.3035,38.1147,38.1576,535125.0
2020-08-27 13:00:00,44.44,44.62,44.41,44.61,402732.0,38.149,38.3035,38.1233,38.295,402732.0
2020-08-27 13:30:00,44.62,44.68,44.56,44.68,440775.0,38.3035,38.3551,38.252,38.3551,440775.0
2020-08-27 14:00:00,44.68,44.73,44.67,44.73,611709.0,38.3551,38.398,38.3465,38.398,611709.0
2020-08-27 14:30:00,44.73,44.73,44.65,44.66,382430.0,38.398,38.398,38.3293,38.3379,382430.0
2020-08-27 15:00:00,44.67,44.75,44.65,44.71,411680.0,38.3465,38.4151,38.3293,38.3808,411680.0
2020-08-27 15:30:00,44.71,44.73,44.59,44.6,1208777.0,38.3808,38.398,38.2778,38.2864,1208777.0
2020-08-28 09:30:00,44.86,44.99,44.74,44.96,2745439.0,38.5096,38.6212,38.4066,38.5954,2745439.0
2020-08-28 10:00:00,44.99,45.04,44.89,45.01,1067602.0,38.6212,38.6641,38.5353,38.6383,1067602.0
2020-08-28 10:30:00,45.0,45.02,44.86,44.94,714911.0,38.6298,38.6469,38.5096,38.5783,714911.0
2020-08-28 11:00:00,44.95,45.08,44.94,45.07,528644.0,38.5868,38.6984,38.5783,38.6898,528644.0
2020-08-28 11:30:00,45.07,45.07,45.01,45.01,327306.0,38.6898,38.6898,38.6383,38.6383,327306.0
2020-08-28 12:00:00,45.0,45.05,45.0,45.03,383069.0,38.6298,38.6727,38.6298,38.6555,383069.0
2020-08-28 12:30:00,45.02,45.08,45.0,45.07,239849.0,38.6469,38.6984,38.6298,38.6898,239849.0
2020-08-28 13:00:00,45.07,45.08,45.01,45.01,348070.0,38.6898,38.6984,38.6383,38.6383,348070.0
2020-08-28 13:30:00,45.02,45.08,45.0,45.07,395781.0,38.6469,38.6984,38.6298,38.6898,395781.0
2020-08-28 14:00:00,45.07,45.1,45.05,45.08,325388.0,38.6898,38.7156,38.6727,38.6984,325388.0
2020-08-28 14:30:00,45.08,45.1,45.06,45.08,416854.0,38.6984,38.7156,38.6813,38.6984,416854.0
2020-08-28 15:00:00,45.08,45.13,45.06,45.09,626250.0,38.6984,38.7414,38.6813,38.707,626250.0
2020-08-28 15:30:00,45.09,45.17,45.08,45.16,1110459.0,38.707,38.7757,38.6984,38.7671,1110459.0
2020-08-31 09:30:00,44.41,44.41,44.07,44.14,2725286.0,38.1233,38.1233,37.8314,37.8915,2725286.0
2020-08-31 10:00:00,44.14,44.19,44.07,44.15,935629.0,37.8915,37.9344,37.8314,37.9001,935629.0
2020-08-31 10:30:00,44.15,44.2,44.14,44.16,492087.0,37.9001,37.943,37.8915,37.9087,492087.0
2020-08-31 11:00:00,44.16,44.19,43.96,43.99,540667.0,37.9087,37.9344,37.737,37.7627,540667.0
2020-08-31 11:30:00,43.99,44.15,43.97,44.14,566900.0,37.7627,37.9001,37.7456,37.8915,566900.0
2020-08-31 12:00:00,44.15,44.23,44.12,44.19,354570.0,37.9001,37.9688,37.8743,37.9344,354570.0
2020-08-31 12:30:00,44.19,44.2,44.13,44.15,318467.0,37.9344,37.943,37.8829,37.9001,318467.0
2020-08-31 13:00:00,44.14,44.17,44.12,44.15,241489.0,37.8915,37.9173,37.8743,37.9001,241489.0
2020-08-31 13:30:00,44.14,44.17,44.13,44.16,450920.0,37.8915,37.9173,37.8829,37.9087,450920.0
2020-08-31 14:00:00,44.15,44.17,44.13,44.14,477362.0,37.9001,37.9173,37.8829,37.8915,477362.0
2020-08-31 14:30:00,44.14,44.22,44.13,44.21,409876.0,37.8915,37.9602,37.8829,37.9516,409876.0
2020-08-31 15:00:00,44.21,44.3,44.17,44.23,651891.0,37.9516,38.0288,37.9173,37.9688,651891.0
2020-08-31 15:30:00,44.23,44.36,44.19,44.19,1587133.0,37.9688,38.0804,37.9344,37.9344,1587133.0
2020-09-01 09:30:00,44.7,44.9,44.64,44.82,1721525.0,38.3722,38.5439,38.3207,38.4752,1721525.0
2020-09-01 10:00:00,44.82,44.97,44.77,44.96,1155036.0,38.4752,38.604,38.4323,38.5954,1155036.0
2020-09-01 10:30:00,44.95,44.96,44.85,44.85,761734.0,38.5868,38.5954,38.501,38.501,761734.0
2020-09-01 11:00:00,44.86,44.87,44.78,44.81,438185.0,38.5096,38.5182,38.4409,38.4667,438185.0
2020-09-01 11:30:00,44.8,44.84,44.79,44.84,278357.0,38.4581,38.4924,38.4495,38.4924,278357.0
2020-09-01 12:00:00,44.84,44.93,44.83,44.92,968714.0,38.4924,38.5697,38.4838,38.5611,968714.0
2020-09-01 12:30:00,44.92,44.95,44.87,44.93,591624.0,38.5611,38.5868,38.5182,38.5697,591624.0
2020-09-01 13:00:00,44.93,44.93,44.82,44.86,613128.0,38.5697,38.5697,38.4752,38.5096,613128.0
2020-09-01 13:30:00,44.86,44.93,44.86,44.91,1728710.0,38.5096,38.5697,38.5096,38.5525,1728710.0
2020-09-01 14:00:00,44.91,44.94,44.89,44.92,1152479.0,38.5525,38.5783,38.5353,38.5611,1152479.0
2020-09-01 14:30:00,44.91,44.93,44.86,44.9,553230.0,38.5525,38.5697,38.5096,38.5439,553230.0
2020-09-01 15:00:00,44.9,44.95,44.87,44.94,1245341.0,38.5439,38.5868,38.5182,38.5783,1245341.0
2020-09-01 15:30:00,44.94,45.08,44.92,45.07,2119729.0,38.5783,38.6984,38.5611,38.6898,2119729.0
2020-09-02 09:30:00,45.09,45.11,44.68,44.71,1532376.0,38.707,38.7242,38.3551,38.3808,1532376.0
2020-09-02 10:00:00,44.71,44.81,44.62,44.75,1580819.0,38.3808,38.4667,38.3035,38.4151,1580819.0
2020-09-02 10:30:00,44.76,44.84,44.66,44.78,987414.0,38.4237,38.4924,38.3379,38.4409,987414.0
2020-09-02 11:00:00,44.78,44.79,44.68,44.71,1678287.0,38.4409,38.4495,38.3551,38.3808,1678287.0
2020-09-02 11:30:00,44.71,44.76,44.61,44.68,1911122.0,38.3808,38.4237,38.295,38.3551,1911122.0
2020-09-02 12:00:00,44.67,44.68,44.55,44.59,1216423.0,38.3465,38.3551,38.2435,38.2778,1216423.0
2020-09-02 12:30:00,44.59,44.7,44.53,44.68,753834.0,38.2778,38.3722,38.2263,38.3551,753834.0
2020-09-02 13:00:00,44.69,44.78,44.67,44.75,581153.0,38.3636,38.4409,38.3465,38.4151,581153.0
2020-09-02 13:30:00,44.76,44.78,44.71,44.72,360275.0,38.4237,38.4409,38.3808,38.3894,360275.0
2020-09-02 14:00:00,44.72,44.8,44.67,44.78,471094.0,38.3894,38.4581,38.3465,38.4409,471094.0
2020-09-02 14:30:00,44.78,44.87,44.77,44.87,743536.0,38.4409,38.5182,38.4323,38.5182,743536.0
2020-09-02 15:00:00,44.87,45.0,44.85,44.98,803012.0,38.5182,38.6298,38.501,38.6126,803012.0
2020-09-02 15:30:00,44.98,45.01,44.94,44.95,1782472.0,38.6126,38.6383,38.5783,38.5868,1782472.0
2020-09-03 09:30:00,44.65,44.65,44.46,44.64,1749279.0,38.3293,38.3293,38.1662,38.3207,1749279.0
2020-09-03 10:00:00,44.63,44.66,44.34,44.42,1519699.0,38.3121,38.3379,38.0632,38.1319,1519699.0
2020-09-03 10:30:00,44.42,44.46,44.18,44.28,2852756.0,38.1319,38.1662,37.9258,38.0117,2852756.0
2020-09-03 11:00:00,44.28,44.29,43.78,43.99,2511594.0,38.0117,38.0203,37.5825,37.7627,2511594.0
2020-09-03 11:30:00,43.99,44.18,43.92,44.08,1554013.0,37.7627,37.9258,37.7026,37.84,1554013.0
2020-09-03 12:00:00,44.09,44.17,44.0,44.05,950599.0,37.8486,37.9173,37.7713,37.8142,950599.0
2020-09-03 12:30:00,44.06,44.1,43.97,44.01,1067805.0,37.8228,37.8572,37.7456,37.7799,1067805.0
2020-09-03 13:00:00,44.02,44.09,43.92,44.08,896857.0,37.7885,37.8486,37.7026,37.84,896857.0
2020-09-03 13:30:00,44.08,44.08,43.92,44.0,961192.0,37.84,37.84,37.7026,37.7713,961192.0
2020-09-03 14:00:00,43.99,44.12,43.97,44.11,1139210.0,37.7627,37.8743,37.7456,37.8657,1139210.0
2020-09-03 14:30:00,44.1,44.19,44.01,44.02,978740.0,37.8572,37.9344,37.7799,37.7885,978740.0
2020-09-03 15:00:00,44.01,44.15,43.96,44.02,1904406.0,37.7799,37.9001,37.737,37.7885,1904406.0
2020-09-03 15:30:00,44.02,44.24,44.01,44.16,4464621.0,37.7885,37.9773,37.7799,37.9087,4464621.0
2020-09-04 09:30:00,44.17,44.43,43.96,44.02,3746295.0,37.9173,38.1404,37.737,37.7885,3746295.0
2020-09-04 10:00:00,44.02,44.12,43.76,43.77,2584166.0,37.7885,37.8743,37.5653,37.5739,2584166.0
2020-09-04 10:30:00,43.77,43.86,43.37,43.64,3266153.0,37.5739,37.6511,37.2305,37.4623,3266153.0
2020-09-04 11:00:00,43.65,43.67,43.49,43.55,1055704.0,37.4709,37.488,37.3335,37.385,1055704.0
2020-09-04 11:30:00,43.55,43.84,43.54,43.83,1268716.0,37.385,37.634,37.3764,37.6254,1268716.0
2020-09-04 12:00:00,43.82,43.95,43.75,43.94,954900.0,37.6168,37.7284,37.5567,37.7198,954900.0
2020-09-04 12:30:00,43.94,43.99,43.87,43.96,964446.0,37.7198,37.7627,37.6597,37.737,964446.0
2020-09-04 13:00:00,43.95,43.95,43.78,43.87,716811.0,37.7284,37.7284,37.5825,37.6597,716811.0
2020-09-04 13:30:00,43.84,43.99,43.81,43.96,747086.0,37.634,37.7627,37.6082,37.737,747086.0
2020-09-04 14:00:00,43.96,44.1,43.93,44.08,613549.0,37.737,37.8572,37.7112,37.84,613549.0
2020-09-04 14:30:00,44.08,44.25,44.05,44.22,773091.0,37.84,37.9859,37.8142,37.9602,773091.0
2020-09-04 15:00:00,44.22,44.32,44.15,44.29,938300.0,37.9602,38.046,37.9001,38.0203,938300.0
2020-09-04 15:30:00,44.28,44.28,44.11,44.11,2096638.0,38.0117,38.0117,37.8657,37.8657,2096638.0
2020-09-08 09:30:00,43.2,43.37,43.07,43.35,2150691.0,37.0846,37.2305,36.973,37.2133,2150691.0
2020-09-08 10:00:00,43.36,43.58,43.24,43.57,1489588.0,37.2219,37.4108,37.1189,37.4022,1489588.0
2020-09-08 10:30:00,43.57,43.58,43.33,43.37,1066091.0,37.4022,37.4108,37.1962,37.2305,1066091.0
2020-09-08 11:00:00,43.38,43.54,43.32,43.45,565642.0,37.2391,37.3764,37.1876,37.2992,565642.0
2020-09-08 11:30:00,43.44,43.47,43.35,43.43,856491.0,37.2906,37.3163,37.2133,37.282,856491.0
2020-09-08 12:00:00,43.43,43.56,43.42,43.48,677654.0,37.282,37.3936,37.2734,37.3249,677654.0
2020-09-08 12:30:00,43.48,43.56,43.47,43.53,470267.0,37.3249,37.3936,37.3163,37.3679,470267.0
2020-09-08 13:00:00,43.53,43.54,43.44,43.52,264901.0,37.3679,37.3764,37.2906,37.3593,264901.0
2020-09-08 13:30:00,43.51,43.59,43.49,43.55,728929.0,37.3507,37.4194,37.3335,37.385,728929.0
2020-09-08 14:00:00,43.55,43.58,43.39,43.41,532953.0,37.385,37.4108,37.2477,37.2648,532953.0
2020-09-08 14:30:00,43.4,43.41,43.24,43.37,853452.0,37.2563,37.2648,37.1189,37.2305,853452.0
2020-09-08 15:00:00,43.36,43.38,43.25,43.37,652152.0,37.2219,37.2391,37.1275,37.2305,652152.0
2020-09-08 15:30:00,43.36,43.4,43.21,43.24,1308499.0,37.2219,37.2563,37.0932,37.1189,1308499.0
2020-09-09 09:30:00,43.63,43.66,43.55,43.66,1437312.0,37.4537,37.4794,37.385,37.4794,1437312.0
2020-09-09 10:00:00,43.66,43.72,43.59,43.68,1346019.0,37.4794,37.531,37.4194,37.4966,1346019.0
2020-09-09 10:30:00,43.68,43.71,43.62,43.66,622429.0,37.4966,37.5224,37.4451,37.4794,622429.0
2020-09-09 11:00:00,43.67,43.79,43.67,43.74,746075.0,37.488,37.591,37.488,37.5481,746075.0
2020-09-09 11:30:00,43.74,43.77,43.71,43.77,963266.0,37.5481,37.5739,37.5224,37.5739,963266.0
2020-09-09 12:00:00,43.76,43.82,43.75,43.8,389219.0,37.5653,37.6168,37.5567,37.5996,389219.0
2020-09-09 12:30:00,43.8,43.84,43.78,43.8,1610928.0,37.5996,37.634,37.5825,37.5996,1610928.0
2020-09-09 13:00:00,43.8,43.89,43.8,43.84,621812.0,37.5996,37.6769,37.5996,37.634,621812.0
2020-09-09 13:30:00,43.84,43.87,43.79,43.8,510697.0,37.634,37.6597,37.591,37.5996,510697.0
2020-09-09 14:00:00,43.8,43.83,43.78,43.8,700189.0,37.5996,37.6254,37.5825,37.5996,700189.0
2020-09-09 14:30:00,43.8,43.9,43.8,43.88,298873.0,37.5996,37.6855,37.5996,37.6683,298873.0
2020-09-09 15:00:00,43.88,43.93,43.87,43.92,601072.0,37.6683,37.7112,37.6597,37.7026,601072.0
2020-09-09 15:30:00,43.92,43.96,43.81,43.84,3340446.0,37.7026,37.737,37.6082,37.634,3340446.0
2020-09-10 09:30:00,43.86,43.89,43.78,43.82,1056345.0,37.6511,37.6769,37.5825,37.6168,1056345.0
2020-09-10 10:00:00,43.83,43.93,43.79,43.79,761443.0,37.6254,37.7112,37.591,37.591,761443.0
2020-09-10 10:30:00,43.8,43.87,43.57,43.6,1152429.0,37.5996,37.6597,37.4022,37.4279,1152429.0
2020-09-10 11:00:00,43.6,43.73,43.54,43.72,1417671.0,37.4279,37.5395,37.3764,37.531,1417671.0
2020-09-10 11:30:00,43.71,43.74,43.63,43.65,634139.0,37.5224,37.5481,37.4537,37.4709,634139.0
2020-09-10 12:00:00,43.65,43.69,43.57,43.62,1204719.0,37.4709,37.5052,37.4022,37.4451,1204719.0
2020-09-10 12:30:00,43.61,43.65,43.48,43.55,1316471.0,37.4365,37.4709,37.3249,37.385,1316471.0
2020-09-10 13:00:00,43.54,43.6,43.49,43.52,866456.0,37.3764,37.4279,37.3335,37.3593,866456.0
2020-09-10 13:30:00,43.52,43.55,43.43,43.46,631817.0,37.3593,37.385,37.282,37.3078,631817.0
2020-09-10 14:00:00,43.45,43.5,43.21,43.22,1253297.0,37.2992,37.3421,37.0932,37.1017,1253297.0
2020-09-10 14:30:00,43.22,43.38,43.22,43.37,2100534.0,37.1017,37.2391,37.1017,37.2305,2100534.0
2020-09-10 15:00:00,43.37,43.37,43.16,43.24,1656472.0,37.2305,37.2305,37.0502,37.1189,1656472.0
2020-09-10 15:30:00,43.23,43.29,43.14,43.16,2868041.0,37.1103,37.1618,37.0331,37.0502,2868041.0
2020-09-11 09:30:00,43.73,43.83,43.6,43.61,1416839.0,37.5395,37.6254,37.4279,37.4365,1416839.0
2020-09-11 10:00:00,43.6,43.71,43.53,43.67,1435794.0,37.4279,37.5224,37.3679,37.488,1435794.0
2020-09-11 10:30:00,43.67,43.72,43.6,43.66,979914.0,37.488,37.531,37.4279,37.4794,979914.0
2020-09-11 11:00:00,43.66,43.77,43.64,43.66,809658.0,37.4794,37.5739,37.4623,37.4794,809658.0
2020-09-11 11:30:00,43.67,43.67,43.56,43.57,383881.0,37.488,37.488,37.3936,37.4022,383881.0
2020-09-11 12:00:00,43.55,43.63,43.54,43.58,501763.0,37.385,37.4537,37.3764,37.4108,501763.0
2020-09-11 12:30:00,43.58,43.58,43.45,43.46,757018.0,37.4108,37.4108,37.2992,37.3078,757018.0
2020-09-11 13:00:00,43.45,43.48,43.33,43.34,1959725.0,37.2992,37.3249,37.1962,37.2047,1959725.0
2020-09-11 13:30:00,43.35,43.41,43.29,43.34,749083.0,37.2133,37.2648,37.1618,37.2047,749083.0
2020-09-11 14:00:00,43.34,43.46,43.3,43.4,498612.0,37.2047,37.3078,37.1704,37.2563,498612.0
2020-09-11 14:30:00,43.4,43.52,43.39,43.46,1058738.0,37.2563,37.3593,37.2477,37.3078,1058738.0
2020-09-11 15:00:00,43.46,43.55,43.38,43.54,709296.0,37.3078,37.385,37.2391,37.3764,709296.0
2020-09-11 15:30:00,43.54,43.57,43.47,43.49,997639.0,37.3764,37.4022,37.3163,37.3335,997639.0
2020-09-14 09:30:00,44.06,44.1,43.99,44.09,915814.0,37.8228,37.8572,37.7627,37.8486,915814.0
2020-09-14 10:00:00,44.1,44.16,44.05,44.15,762216.0,37.8572,37.9087,37.8142,37.9001,762216.0
2020-09-14 10:30:00,44.15,44.15,44.04,44.15,453100.0,37.9001,37.9001,37.8057,37.9001,453100.0
2020-09-14 11:00:00,44.15,44.17,44.1,44.13,321170.0,37.9001,37.9173,37.8572,37.8829,321170.0
2020-09-14 11:30:00,44.14,44.17,44.11,44.12,242601.0,37.8915,37.9173,37.8657,37.8743,242601.0
2020-09-14 12:00:00,44.12,44.14,44.08,44.11,153058.0,37.8743,37.8915,37.84,37.8657,153058.0
2020-09-14 12:30:00,44.11,44.12,44.05,44.08,208357.0,37.8657,37.8743,37.8142,37.84,208357.0
2020-09-14 13:00:00,44.08,44.11,44.03,44.08,689570.0,37.84,37.8657,37.7971,37.84,689570.0
2020-09-14 13:30:00,44.08,44.15,44.04,44.14,337639.0,37.84,37.9001,37.8057,37.8915,337639.0
2020-09-14 14:00:00,44.14,44.22,44.11,44.18,972854.0,37.8915,37.9602,37.8657,37.9258,972854.0
2020-09-14 14:30:00,44.18,44.21,44.13,44.18,631353.0,37.9258,37.9516,37.8829,37.9258,631353.0
2020-09-14 15:00:00,44.19,44.21,44.13,44.18,611838.0,37.9344,37.9516,37.8829,37.9258,611838.0
2020-09-14 15:30:00,44.18,44.28,44.16,44.22,2710688.0,37.9258,38.0117,37.9087,37.9602,2710688.0
2020-09-15 09:30:00,44.72,44.72,44.59,44.65,1327449.0,38.3894,38.3894,38.2778,38.3293,1327449.0
2020-09-15 10:00:00,44.66,44.7,44.56,44.63,530751.0,38.3379,38.3722,38.252,38.3121,530751.0
2020-09-15 10:30:00,44.64,44.73,44.61,44.71,939747.0,38.3207,38.398,38.295,38.3808,939747.0
2020-09-15 11:00:00,44.71,44.74,44.66,44.69,505504.0,38.3808,38.4066,38.3379,38.3636,505504.0
2020-09-15 11:30:00,44.69,44.73,44.67,44.68,582512.0,38.3636,38.398,38.3465,38.3551,582512.0
2020-09-15 12:00:00,44.69,44.73,44.68,44.72,456128.0,38.3636,38.398,38.3551,38.3894,456128.0
2020-09-15 12:30:00,44.73,44.75,44.7,44.74,293572.0,38.398,38.4151,38.3722,38.4066,293572.0
2020-09-15 13:00:00,44.75,44.77,44.73,44.75,402644.0,38.4151,38.4323,38.398,38.4151,402644.0
2020-09-15 13:30:00,44.75,44.81,44.74,44.77,248162.0,38.4151,38.4667,38.4066,38.4323,248162.0
2020-09-15 14:00:00,44.76,44.78,44.69,44.74,492031.0,38.4237,38.4409,38.3636,38.4066,492031.0
2020-09-15 14:30:00,44.75,44.81,44.71,44.81,1038085.0,38.4151,38.4667,38.3808,38.4667,1038085.0
2020-09-15 15:00:00,44.81,44.81,44.68,44.72,589156.0,38.4667,38.4667,38.3551,38.3894,589156.0
2020-09-15 15:30:00,44.73,44.73,44.61,44.7,652821.0,38.398,38.398,38.295,38.3722,652821.0
2020-09-16 09:30:00,44.83,44.84,44.72,44.79,825652.0,38.4838,38.4924,38.3894,38.4495,825652.0
2020-09-16 10:00:00,44.8,44.87,44.71,44.75,892781.0,38.4581,38.5182,38.3808,38.4151,892781.0
2020-09-16 10:30:00,44.75,44.78,44.66,44.75,499374.0,38.4151,38.4409,38.3379,38.4151,499374.0
2020-09-16 11:00:00,44.76,44.88,44.74,44.87,443560.0,38.4237,38.5267,38.4066,38.5182,443560.0
2020-09-16 11:30:00,44.87,44.91,44.78,44.78,215849.0,38.5182,38.5525,38.4409,38.4409,215849.0
2020-09-16 12:00:00,44.78,44.81,44.74,44.79,179393.0,38.4409,38.4667,38.4066,38.4495,179393.0
2020-09-16 12:30:00,44.79,44.79,44.71,44.73,386890.0,38.4495,38.4495,38.3808,38.398,386890.0
2020-09-16 13:00:00,44.73,44.77,44.68,44.69,215955.0,38.398,38.4323,38.3551,38.3636,215955.0
2020-09-16 13:30:00,44.69,44.72,44.62,44.71,639075.0,38.3636,38.3894,38.3035,38.3808,639075.0
2020-09-16 14:00:00,44.71,44.88,44.62,44.87,826247.0,38.3808,38.5267,38.3035,38.5182,826247.0
2020-09-16 14:30:00,44.87,44.93,44.69,44.73,811677.0,38.5182,38.5697,38.3636,38.398,811677.0
2020-09-16 15:00:00,44.73,44.81,44.59,44.64,1088021.0,38.398,38.4667,38.2778,38.3207,1088021.0
2020-09-16 15:30:00,44.63,44.7,44.57,44.57,1504898.0,38.3121,38.3722,38.2606,38.2606,1504898.0
2020-09-17 09:30:00,44.13,44.34,44.09,44.34,1985540.0,37.8829,38.0632,37.8486,38.0632,1985540.0
2020-09-17 10:00:00,44.34,44.43,44.3,44.35,832015.0,38.0632,38.1404,38.0288,38.0718,832015.0
2020-09-17 10:30:00,44.35,44.44,44.28,44.38,432772.0,38.0718,38.149,38.0117,38.0975,432772.0
2020-09-17 11:00:00,44.38,44.48,44.38,44.41,303861.0,38.0975,38.1834,38.0975,38.1233,303861.0
2020-09-17 11:30:00,44.43,44.45,44.31,44.31,422572.0,38.1404,38.1576,38.0374,38.0374,422572.0
2020-09-17 12:00:00,44.32,44.35,44.23,44.32,515442.0,38.046,38.0718,37.9688,38.046,515442.0
2020-09-17 12:30:00,44.33,44.43,44.29,44.43,418762.0,38.0546,38.1404,38.0203,38.1404,418762.0
2020-09-17 13:00:00,44.42,44.45,44.39,44.42,180264.0,38.1319,38.1576,38.1061,38.1319,180264.0
2020-09-17 13:30:00,44.42,44.5,44.42,44.48,392789.0,38.1319,38.2005,38.1319,38.1834,392789.0
2020-09-17 14:00:00,44.48,44.53,44.44,44.45,457930.0,38.1834,38.2263,38.149,38.1576,457930.0
2020-09-17 14:30:00,44.44,44.49,44.43,44.48,488958.0,38.149,38.192,38.1404,38.1834,488958.0
2020-09-17 15:00:00,44.48,44.49,44.39,44.43,389968.0,38.1834,38.192,38.1061,38.1404,389968.0
2020-09-17 15:30:00,44.43,44.53,44.41,44.46,960415.0,38.1404,38.2263,38.1233,38.1662,960415.0
2020-09-18 09:30:00,44.52,44.56,44.34,44.4,1407761.0,38.2177,38.252,38.0632,38.1147,1407761.0
2020-09-18 10:00:00,44.41,44.48,44.39,44.44,796812.0,38.1233,38.1834,38.1061,38.149,796812.0
2020-09-18 10:30:00,44.45,44.45,44.34,44.36,580066.0,38.1576,38.1576,38.0632,38.0804,580066.0
2020-09-18 11:00:00,44.36,44.42,44.32,44.4,679905.0,38.0804,38.1319,38.046,38.1147,679905.0
2020-09-18 11:30:00,44.4,44.4,44.3,44.34,460556.0,38.1147,38.1147,38.0288,38.0632,460556.0
2020-09-18 12:00:00,44.33,44.39,44.31,44.34,647953.0,38.0546,38.1061,38.0374,38.0632,647953.0
2020-09-18 12:30:00,44.34,44.35,44.24,44.27,292561.0,38.0632,38.0718,37.9773,38.0031,292561.0
2020-09-18 13:00:00,44.27,44.32,44.13,44.13,509063.0,38.0031,38.046,37.8829,37.8829,509063.0
2020-09-18 13:30:00,44.12,44.23,44.08,44.22,458726.0,37.8743,37.9688,37.84,37.9602,458726.0
2020-09-18 14:00:00,44.2,44.28,44.16,44.24,482332.0,37.943,38.0117,37.9087,37.9773,482332.0
2020-09-18 14:30:00,44.24,44.28,44.21,44.26,238415.0,37.9773,38.0117,37.9516,37.9945,238415.0
2020-09-18 15:00:00,44.27,44.29,44.19,44.22,486817.0,38.0031,38.0203,37.9344,37.9602,486817.0
2020-09-18 15:30:00,44.22,44.24,44.12,44.13,815594.0,37.9602,37.9773,37.8743,37.8829,815594.0
2020-09-21 09:30:00,42.96,43.01,42.8,42.97,1419210.0,37.2408,37.2841,37.1021,37.2494,1419210.0
2020-09-21 10:00:00,42.97,42.99,42.74,42.75,1190020.0,37.2494,37.2668,37.0501,37.0587,1190020.0
2020-09-21 10:30:00,42.74,42.75,42.61,42.7,1421180.0,37.0501,37.0587,36.9374,37.0154,1421180.0
2020-09-21 11:00:00,42.69,42.81,42.68,42.74,974015.0,37.0067,37.1107,36.998,37.0501,974015.0
2020-09-21 11:30:00,42.75,42.87,42.7,42.84,619631.0,37.0587,37.1628,37.0154,37.1367,619631.0
2020-09-21 12:00:00,42.84,42.95,42.84,42.94,895052.0,37.1367,37.2321,37.1367,37.2234,895052.0
2020-09-21 12:30:00,42.94,43.0,42.92,42.97,428517.0,37.2234,37.2754,37.2061,37.2494,428517.0
2020-09-21 13:00:00,42.97,43.05,42.92,43.04,294299.0,37.2494,37.3188,37.2061,37.3101,294299.0
2020-09-21 13:30:00,43.04,43.12,43.04,43.1,571740.0,37.3101,37.3795,37.3101,37.3621,571740.0
2020-09-21 14:00:00,43.1,43.16,43.05,43.14,590373.0,37.3621,37.4141,37.3188,37.3968,590373.0
2020-09-21 14:30:00,43.13,43.14,43.05,43.1,427098.0,37.3881,37.3968,37.3188,37.3621,427098.0
2020-09-21 15:00:00,43.09,43.22,43.09,43.19,742279.0,37.3535,37.4662,37.3535,37.4402,742279.0
2020-09-21 15:30:00,43.2,43.33,43.16,43.32,1215742.0,37.4488,37.5615,37.4141,37.5528,1215742.0
2020-09-22 09:30:00,43.14,43.15,42.83,42.85,1616890.0,37.3968,37.4055,37.1281,37.1454,1616890.0
2020-09-22 10:00:00,42.85,42.98,42.83,42.95,763001.0,37.1454,37.2581,37.1281,37.2321,763001.0
2020-09-22 10:30:00,42.95,42.98,42.71,42.71,773348.0,37.2321,37.2581,37.0241,37.0241,773348.0
2020-09-22 11:00:00,42.7,42.79,42.65,42.76,493113.0,37.0154,37.0934,36.972,37.0674,493113.0
2020-09-22 11:30:00,42.77,42.78,42.67,42.76,372000.0,37.0761,37.0847,36.9894,37.0674,372000.0
2020-09-22 12:00:00,42.76,42.83,42.75,42.82,285191.0,37.0674,37.1281,37.0587,37.1194,285191.0
2020-09-22 12:30:00,42.82,42.85,42.71,42.74,419044.0,37.1194,37.1454,37.0241,37.0501,419044.0
2020-09-22 13:00:00,42.75,42.83,42.73,42.83,244672.0,37.0587,37.1281,37.0414,37.1281,244672.0
2020-09-22 13:30:00,42.82,42.86,42.8,42.85,120430.0,37.1194,37.1541,37.1021,37.1454,120430.0
2020-09-22 14:00:00,42.86,42.94,42.86,42.9,320925.0,37.1541,37.2234,37.1541,37.1888,320925.0
2020-09-22 14:30:00,42.91,42.92,42.86,42.88,162272.0,37.1974,37.2061,37.1541,37.1714,162272.0
2020-09-22 15:00:00,42.88,42.98,42.85,42.97,297431.0,37.1714,37.2581,37.1454,37.2494,297431.0
2020-09-22 15:30:00,42.97,43.03,42.93,42.97,1196390.0,37.2494,37.3015,37.2148,37.2494,1196390.0
2020-09-23 09:30:00,42.8,42.88,42.75,42.77,1575701.0,37.1021,37.1714,37.0587,37.0761,1575701.0
2020-09-23 10:00:00,42.77,42.82,42.6,42.63,678544.0,37.0761,37.1194,36.9287,36.9547,678544.0
2020-09-23 10:30:00,42.64,42.66,42.53,42.6,648715.0,36.9634,36.9807,36.868,36.9287,648715.0
2020-09-23 11:00:00,42.6,42.69,42.58,42.61,660819.0,36.9287,37.0067,36.9114,36.9374,660819.0
2020-09-23 11:30:00,42.6,42.61,42.49,42.53,664191.0,36.9287,36.9374,36.8333,36.868,664191.0
2020-09-23 12:00:00,42.52,42.63,42.51,42.62,450781.0,36.8593,36.9547,36.8507,36.946,450781.0
2020-09-23 12:30:00,42.61,42.69,42.59,42.69,464563.0,36.9374,37.0067,36.92,37.0067,464563.0
2020-09-23 13:00:00,42.69,42.69,42.6,42.61,338284.0,37.0067,37.0067,36.9287,36.9374,338284.0
2020-09-23 13:30:00,42.62,42.62,42.54,42.55,480362.0,36.946,36.946,36.8767,36.8854,480362.0
2020-09-23 14:00:00,42.55,42.55,42.36,42.45,1946886.0,36.8854,36.8854,36.7207,36.7987,1946886.0
2020-09-23 14:30:00,42.44,42.48,42.34,42.36,836815.0,36.79,36.8247,36.7033,36.7207,836815.0
2020-09-23 15:00:00,42.36,42.45,42.28,42.41,1112528.0,36.7207,36.7987,36.6513,36.764,1112528.0
2020-09-23 15:30:00,42.41,42.43,42.29,42.3,1146854.0,36.764,36.7813,36.66,36.6686,1146854.0
2020-09-24 09:30:00,41.79,41.96,41.71,41.9,2370496.0,36.2265,36.3739,36.1572,36.3219,2370496.0
2020-09-24 10:00:00,41.91,42.08,41.89,41.9,1938150.0,36.3306,36.4779,36.3132,36.3219,1938150.0
2020-09-24 10:30:00,41.91,41.95,41.79,41.94,955272.0,36.3306,36.3652,36.2265,36.3566,955272.0
2020-09-24 11:00:00,41.94,42.07,41.85,42.05,754196.0,36.3566,36.4693,36.2785,36.4519,754196.0
2020-09-24 11:30:00,42.05,42.16,42.04,42.15,592727.0,36.4519,36.5473,36.4433,36.5386,592727.0
2020-09-24 12:00:00,42.15,42.2,42.1,42.13,832687.0,36.5386,36.582,36.4953,36.5213,832687.0
2020-09-24 12:30:00,42.14,42.23,42.07,42.22,802457.0,36.5299,36.608,36.4693,36.5993,802457.0
2020-09-24 13:00:00,42.22,42.36,42.2,42.33,394184.0,36.5993,36.7207,36.582,36.6946,394184.0
2020-09-24 13:30:00,42.34,42.42,42.3,42.33,684694.0,36.7033,36.7727,36.6686,36.6946,684694.0
2020-09-24 14:00:00,42.33,42.36,42.22,42.25,558571.0,36.6946,36.7207,36.5993,36.6253,558571.0
2020-09-24 14:30:00,42.25,42.33,42.15,42.16,507463.0,36.6253,36.6946,36.5386,36.5473,507463.0
2020-09-24 15:00:00,42.17,42.27,42.09,42.11,1090053.0,36.5559,36.6426,36.4866,36.5039,1090053.0
2020-09-24 15:30:00,42.1,42.25,42.06,42.17,1102589.0,36.4953,36.6253,36.4606,36.5559,1102589.0
2020-09-25 09:30:00,41.81,41.81,41.67,41.78,1846219.0,36.2439,36.2439,36.1225,36.2179,1846219.0
2020-09-25 10:00:00,41.79,41.8,41.53,41.76,1685938.0,36.2265,36.2352,36.0011,36.2005,1685938.0
2020-09-25 10:30:00,41.76,41.85,41.71,41.78,1437232.0,36.2005,36.2785,36.1572,36.2179,1437232.0
2020-09-25 11:00:00,41.78,41.85,41.71,41.81,800505.0,36.2179,36.2785,36.1572,36.2439,800505.0
2020-09-25 11:30:00,41.81,41.85,41.72,41.73,664219.0,36.2439,36.2785,36.1659,36.1745,664219.0
2020-09-25 12:00:00,41.73,41.85,41.72,41.79,599795.0,36.1745,36.2785,36.1659,36.2265,599795.0
2020-09-25 12:30:00,41.79,41.81,41.75,41.8,507547.0,36.2265,36.2439,36.1919,36.2352,507547.0
2020-09-25 13:00:00,41.8,41.85,41.77,41.83,700026.0,36.2352,36.2785,36.2092,36.2612,700026.0
2020-09-25 13:30:00,41.83,41.9,41.8,41.89,382738.0,36.2612,36.3219,36.2352,36.3132,382738.0
2020-09-25 14:00:00,41.89,41.96,41.88,41.94,363650.0,36.3132,36.3739,36.3046,36.3566,363650.0
2020-09-25 14:30:00,41.94,41.96,41.89,41.95,278854.0,36.3566,36.3739,36.3132,36.3652,278854.0
2020-09-25 15:00:00,41.95,42.09,41.94,42.07,763097.0,36.3652,36.4866,36.3566,36.4693,763097.0
2020-09-25 15:30:00,42.07,42.16,42.04,42.14,581478.0,36.4693,36.5473,36.4433,36.5299,581478.0
2020-09-28 09:30:00,42.67,42.79,42.56,42.62,1188315.0,36.9894,37.0934,36.894,36.946,1188315.0
2020-09-28 10:00:00,42.62,42.66,42.57,42.6,1072892.0,36.946,36.9807,36.9027,36.9287,1072892.0
2020-09-28 10:30:00,42.6,42.63,42.46,42.48,644860.0,36.9287,36.9547,36.8073,36.8247,644860.0
2020-09-28 11:00:00,42.48,42.55,42.47,42.55,631807.0,36.8247,36.8854,36.816,36.8854,631807.0
2020-09-28 11:30:00,42.54,42.55,42.48,42.5,427392.0,36.8767,36.8854,36.8247,36.842,427392.0
2020-09-28 12:00:00,42.49,42.5,42.41,42.41,761517.0,36.8333,36.842,36.764,36.764,761517.0
2020-09-28 12:30:00,42.41,42.5,42.39,42.48,361478.0,36.764,36.842,36.7467,36.8247,361478.0
2020-09-28 13:00:00,42.49,42.49,42.43,42.46,235784.0,36.8333,36.8333,36.7813,36.8073,235784.0
2020-09-28 13:30:00,42.46,42.51,42.45,42.5,232342.0,36.8073,36.8507,36.7987,36.842,232342.0
2020-09-28 14:00:00,42.51,42.55,42.48,42.54,403296.0,36.8507,36.8854,36.8247,36.8767,403296.0
2020-09-28 14:30:00,42.53,42.61,42.52,42.58,298257.0,36.868,36.9374,36.8593,36.9114,298257.0
2020-09-28 15:00:00,42.58,42.59,42.54,42.58,392779.0,36.9114,36.92,36.8767,36.9114,392779.0
2020-09-28 15:30:00,42.58,42.59,42.52,42.59,828638.0,36.9114,36.92,36.8593,36.92,828638.0
2020-09-29 09:30:00,42.45,42.54,42.44,42.49,790307.0,36.7987,36.8767,36.79,36.8333,790307.0
2020-09-29 10:00:00,42.49,42.58,42.46,42.57,529597.0,36.8333,36.9114,36.8073,36.9027,529597.0
2020-09-29 10:30:00,42.56,42.56,42.4,42.46,324528.0,36.894,36.894,36.7553,36.8073,324528.0
2020-09-29 11:00:00,42.46,42.54,42.44,42.51,242141.0,36.8073,36.8767,36.79,36.8507,242141.0
2020-09-29 11:30:00,42.51,42.54,42.4,42.45,415160.0,36.8507,36.8767,36.7553,36.7987,415160.0
2020-09-29 12:00:00,42.46,42.48,42.41,42.48,236577.0,36.8073,36.8247,36.764,36.8247,236577.0
2020-09-29 12:30:00,42.47,42.6,42.46,42.55,7294779.0,36.816,36.9287,36.8073,36.8854,7294779.0
2020-09-29 13:00:00,42.55,42.58,42.48,42.58,445996.0,36.8854,36.9114,36.8247,36.9114,445996.0
2020-09-29 13:30:00,42.58,42.66,42.56,42.64,554835.0,36.9114,36.9807,36.894,36.9634,554835.0
2020-09-29 14:00:00,42.65,42.69,42.63,42.69,717600.0,36.972,37.0067,36.9547,37.0067,717600.0
2020-09-29 14:30:00,42.69,42.71,42.64,42.65,262388.0,37.0067,37.0241,36.9634,36.972,262388.0
2020-09-29 15:00:00,42.65,42.67,42.59,42.61,289012.0,36.972,36.9894,36.92,36.9374,289012.0
2020-09-29 15:30:00,42.61,42.64,42.54,42.56,987620.0,36.9374,36.9634,36.8767,36.894,987620.0
2020-09-30 09:30:00,42.89,43.14,42.85,43.13,1195830.0,37.1801,37.3968,37.1454,37.3881,1195830.0
2020-09-30 10:00:00,43.12,43.27,43.07,43.22,857512.0,37.3795,37.5095,37.3361,37.4662,857512.0
2020-09-30 10:30:00,43.24,43.27,43.18,43.2,603028.0,37.4835,37.5095,37.4315,37.4488,603028.0
2020-09-30 11:00:00,43.2,43.26,43.16,43.21,451915.0,37.4488,37.5008,37.4141,37.4575,451915.0
2020-09-30 11:30:00,43.21,43.26,43.15,43.24,380026.0,37.4575,37.5008,37.4055,37.4835,380026.0
2020-09-30 12:00:00,43.23,43.31,43.23,43.3,504223.0,37.4748,37.5442,37.4748,37.5355,504223.0
2020-09-30 12:30:00,43.3,43.31,43.19,43.23,603529.0,37.5355,37.5442,37.4402,37.4748,603529.0
2020-09-30 13:00:00,43.24,43.24,43.16,43.2,786471.0,37.4835,37.4835,37.4141,37.4488,786471.0
2020-09-30 13:30:00,43.2,43.27,43.19,43.25,436921.0,37.4488,37.5095,37.4402,37.4922,436921.0
2020-09-30 14:00:00,43.25,43.31,43.15,43.25,1173712.0,37.4922,37.5442,37.4055,37.4922,1173712.0
2020-09-30 14:30:00,43.24,43.26,43.12,43.23,1264795.0,37.4835,37.5008,37.3795,37.4748,1264795.0
2020-09-30 15:00:00,43.22,43.27,43.07,43.18,1769423.0,37.4662,37.5095,37.3361,37.4315,1769423.0
2020-09-30 15:30:00,43.17,43.29,43.13,43.22,1882246.0,37.4228,37.5268,37.3881,37.4662,1882246.0
2020-10-01 09:30:00,43.56,43.56,43.32,43.39,1482972.0,37.7609,37.7609,37.5528,37.6135,1482972.0
2020-10-01 10:00:00,43.38,43.42,43.3,43.36,841257.0,37.6049,37.6395,37.5355,37.5875,841257.0
2020-10-01 10:30:00,43.35,43.43,43.33,43.41,597898.0,37.5789,37.6482,37.5615,37.6309,597898.0
2020-10-01 11:00:00,43.42,43.51,43.35,43.5,968547.0,37.6395,37.7176,37.5789,37.7089,968547.0
2020-10-01 11:30:00,43.51,43.52,43.45,43.5,810037.0,37.7176,37.7262,37.6655,37.7089,810037.0
2020-10-01 12:00:00,43.5,43.5,43.38,43.45,3903950.0,37.7089,37.7089,37.6049,37.6655,3903950.0
2020-10-01 12:30:00,43.45,43.51,43.44,43.49,412680.0,37.6655,37.7176,37.6569,37.7002,412680.0
2020-10-01 13:00:00,43.5,43.58,43.48,43.56,793674.0,37.7089,37.7782,37.6915,37.7609,793674.0
2020-10-01 13:30:00,43.56,43.6,43.5,43.54,702904.0,37.7609,37.7956,37.7089,37.7436,702904.0
2020-10-01 14:00:00,43.54,43.61,43.46,43.58,1411290.0,37.7436,37.8042,37.6742,37.7782,1411290.0
2020-10-01 14:30:00,43.59,43.65,43.58,43.63,388591.0,37.7869,37.8389,37.7782,37.8216,388591.0
2020-10-01 15:00:00,43.64,43.66,43.51,43.52,910838.0,37.8302,37.8476,37.7176,37.7262,910838.0
2020-10-01 15:30:00,43.52,43.64,43.48,43.63,2940301.0,37.7262,37.8302,37.6915,37.8216,2940301.0
2020-10-02 09:30:00,43.0,43.44,42.93,43.37,1523033.0,37.2754,37.6569,37.2148,37.5962,1523033.0
2020-10-02 10:00:00,43.37,43.51,43.36,43.42,684860.0,37.5962,37.7176,37.5875,37.6395,684860.0
2020-10-02 10:30:00,43.42,43.46,43.35,43.4,1212738.0,37.6395,37.6742,37.5789,37.6222,1212738.0
2020-10-02 11:00:00,43.38,43.46,43.34,43.45,1148950.0,37.6049,37.6742,37.5702,37.6655,1148950.0
2020-10-02 11:30:00,43.45,43.45,43.2,43.21,573207.0,37.6655,37.6655,37.4488,37.4575,573207.0
2020-10-02 12:00:00,43.2,43.38,43.12,43.31,1222101.0,37.4488,37.6049,37.3795,37.5442,1222101.0
2020-10-02 12:30:00,43.31,43.33,43.2,43.25,550018.0,37.5442,37.5615,37.4488,37.4922,550018.0
2020-10-02 13:00:00,43.26,43.28,43.17,43.2,253432.0,37.5008,37.5182,37.4228,37.4488,253432.0
2020-10-02 13:30:00,43.2,43.21,43.07,43.17,711150.0,37.4488,37.4575,37.3361,37.4228,711150.0
2020-10-02 14:00:00,43.16,43.27,43.15,43.24,281362.0,37.4141,37.5095,37.4055,37.4835,281362.0
2020-10-02 14:30:00,43.24,43.25,43.14,43.19,841727.0,37.4835,37.4922,37.3968,37.4402,841727.0
2020-10-02 15:00:00,43.19,43.19,43.08,43.17,890983.0,37.4402,37.4402,37.3448,37.4228,890983.0
2020-10-02 15:30:00,43.18,43.22,43.11,43.13,1114501.0,37.4315,37.4662,37.3708,37.3881,1114501.0
2020-10-05 09:30:00,43.34,43.49,43.31,43.45,1157973.0,37.5702,37.7002,37.5442,37.6655,1157973.0
2020-10-05 10:00:00,43.45,43.55,43.45,43.49,581673.0,37.6655,37.7522,37.6655,37.7002,581673.0
2020-10-05 10:30:00,43.5,43.58,43.47,43.56,518115.0,37.7089,37.7782,37.6829,37.7609,518115.0
2020-10-05 11:00:00,43.57,43.58,43.52,43.53,166930.0,37.7696,37.7782,37.7262,37.7349,166930.0
2020-10-05 11:30:00,43.53,43.54,43.49,43.51,325076.0,37.7349,37.7436,37.7002,37.7176,325076.0
2020-10-05 12:00:00,43.52,43.52,43.48,43.5,169081.0,37.7262,37.7262,37.6915,37.7089,169081.0
2020-10-05 12:30:00,43.49,43.54,43.49,43.53,282512.0,37.7002,37.7436,37.7002,37.7349,282512.0
2020-10-05 13:00:00,43.53,43.54,43.5,43.53,228234.0,37.7349,37.7436,37.7089,37.7349,228234.0
2020-10-05 13:30:00,43.53,43.54,43.45,43.47,307889.0,37.7349,37.7436,37.6655,37.6829,307889.0
2020-10-05 14:00:00,43.46,43.5,43.43,43.47,308090.0,37.6742,37.7089,37.6482,37.6829,308090.0
2020-10-05 14:30:00,43.48,43.56,43.47,43.56,344660.0,37.6915,37.7609,37.6829,37.7609,344660.0
2020-10-05 15:00:00,43.56,43.67,43.53,43.66,350346.0,37.7609,37.8563,37.7349,37.8476,350346.0
2020-10-05 15:30:00,43.66,43.69,43.61,43.69,789742.0,37.8476,37.8736,37.8042,37.8736,789742.0
2020-10-06 09:30:00,43.9,43.98,43.8,43.91,1000860.0,38.0556,38.125,37.9689,38.0643,1000860.0
2020-10-06 10:00:00,43.9,44.05,43.9,44.04,399451.0,38.0556,38.1857,38.0556,38.177,399451.0
2020-10-06 10:30:00,44.04,44.1,43.95,44.03,441631.0,38.177,38.229,38.099,38.1683,441631.0
2020-10-06 11:00:00,44.03,44.08,43.96,43.98,961756.0,38.1683,38.2117,38.1076,38.125,961756.0
2020-10-06 11:30:00,43.98,44.03,43.89,43.91,344740.0,38.125,38.1683,38.047,38.0643,344740.0
2020-10-06 12:00:00,43.9,43.96,43.9,43.95,219642.0,38.0556,38.1076,38.0556,38.099,219642.0
2020-10-06 12:30:00,43.94,44.04,43.92,44.01,272444.0,38.0903,38.177,38.073,38.151,272444.0
2020-10-06 13:00:00,44.01,44.05,43.99,44.02,290934.0,38.151,38.1857,38.1336,38.1597,290934.0
2020-10-06 13:30:00,44.02,44.06,44.0,44.05,360864.0,38.1597,38.1943,38.1423,38.1857,360864.0
2020-10-06 14:00:00,44.05,44.1,44.04,44.09,344446.0,38.1857,38.229,38.177,38.2203,344446.0
2020-10-06 14:30:00,44.09,44.13,43.71,43.89,2381654.0,38.2203,38.255,37.8909,38.047,2381654.0
2020-10-06 15:00:00,43.86,43.88,43.68,43.87,1530060.0,38.021,38.0383,37.8649,38.0296,1530060.0
2020-10-06 15:30:00,43.87,43.94,43.74,43.81,1347904.0,38.0296,38.0903,37.9169,37.9776,1347904.0
2020-10-07 09:30:00,44.17,44.27,44.15,44.19,581421.0,38.2897,38.3764,38.2723,38.307,581421.0
2020-10-07 10:00:00,44.19,44.2,44.09,44.16,529231.0,38.307,38.3157,38.2203,38.281,529231.0
2020-10-07 10:30:00,44.15,44.21,44.11,44.19,448724.0,38.2723,38.3244,38.2377,38.307,448724.0
2020-10-07 11:00:00,44.19,44.27,44.19,44.25,322337.0,38.307,38.3764,38.307,38.359,322337.0
2020-10-07 11:30:00,44.25,44.27,44.22,44.23,232941.0,38.359,38.3764,38.333,38.3417,232941.0
2020-10-07 12:00:00,44.23,44.29,44.03,44.07,1467250.0,38.3417,38.3937,38.1683,38.203,1467250.0
2020-10-07 12:30:00,44.07,44.18,44.05,44.18,689640.0,38.203,38.2984,38.1857,38.2984,689640.0
2020-10-07 13:00:00,44.18,44.25,44.17,44.23,423506.0,38.2984,38.359,38.2897,38.3417,423506.0
2020-10-07 13:30:00,44.24,44.34,44.22,44.31,543738.0,38.3504,38.4371,38.333,38.411,543738.0
2020-10-07 14:00:00,44.31,44.32,44.26,44.27,427989.0,38.411,38.4197,38.3677,38.3764,427989.0
2020-10-07 14:30:00,44.27,44.29,44.22,44.27,235014.0,38.3764,38.3937,38.333,38.3764,235014.0
2020-10-07 15:00:00,44.28,44.31,44.27,44.29,869566.0,38.385,38.411,38.3764,38.3937,869566.0
2020-10-07 15:30:00,44.29,44.29,44.22,44.22,966098.0,38.3937,38.3937,38.333,38.333,966098.0
2020-10-08 09:30:00,44.4,44.4,44.29,44.35,782280.0,38.4891,38.4891,38.3937,38.4457,782280.0
2020-10-08 10:00:00,44.36,44.4,44.27,44.34,1171770.0,38.4544,38.4891,38.3764,38.4371,1171770.0
2020-10-08 10:30:00,44.34,44.43,44.33,44.4,383480.0,38.4371,38.5151,38.4284,38.4891,383480.0
2020-10-08 11:00:00,44.4,44.45,44.36,44.39,330117.0,38.4891,38.5324,38.4544,38.4804,330117.0
2020-10-08 11:30:00,44.39,44.47,44.33,44.45,552366.0,38.4804,38.5497,38.4284,38.5324,552366.0
2020-10-08 12:00:00,44.46,44.53,44.46,44.52,407290.0,38.5411,38.6018,38.5411,38.5931,407290.0
2020-10-08 12:30:00,44.52,44.6,44.51,44.57,377043.0,38.5931,38.6624,38.5844,38.6364,377043.0
2020-10-08 13:00:00,44.58,44.58,44.5,44.51,307566.0,38.6451,38.6451,38.5758,38.5844,307566.0
2020-10-08 13:30:00,44.52,44.56,44.51,44.54,373134.0,38.5931,38.6278,38.5844,38.6104,373134.0
2020-10-08 14:00:00,44.54,44.61,44.52,44.58,319092.0,38.6104,38.6711,38.5931,38.6451,319092.0
2020-10-08 14:30:00,44.59,44.6,44.53,44.54,548884.0,38.6538,38.6624,38.6018,38.6104,548884.0
2020-10-08 15:00:00,44.53,44.58,44.5,44.55,394841.0,38.6018,38.6451,38.5758,38.6191,394841.0
2020-10-08 15:30:00,44.55,44.57,44.52,44.57,834694.0,38.6191,38.6364,38.5931,38.6364,834694.0
2020-10-09 09:30:00,44.65,44.71,44.55,44.66,1005745.0,38.7058,38.7578,38.6191,38.7145,1005745.0
2020-10-09 10:00:00,44.68,44.79,44.66,44.79,781362.0,38.7318,38.8271,38.7145,38.8271,781362.0
2020-10-09 10:30:00,44.79,44.94,44.78,44.9,358650.0,38.8271,38.9572,38.8185,38.9225,358650.0
2020-10-09 11:00:00,44.91,44.97,44.89,44.93,300993.0,38.9312,38.9832,38.9138,38.9485,300993.0
2020-10-09 11:30:00,44.92,44.98,44.88,44.97,624056.0,38.9398,38.9919,38.9052,38.9832,624056.0
2020-10-09 12:00:00,44.97,44.97,44.88,44.89,392996.0,38.9832,38.9832,38.9052,38.9138,392996.0
2020-10-09 12:30:00,44.89,44.92,44.87,44.92,182496.0,38.9138,38.9398,38.8965,38.9398,182496.0
2020-10-09 13:00:00,44.93,44.96,44.92,44.93,411025.0,38.9485,38.9745,38.9398,38.9485,411025.0
2020-10-09 13:30:00,44.93,44.93,44.9,44.91,165308.0,38.9485,38.9485,38.9225,38.9312,165308.0
2020-10-09 14:00:00,44.91,44.92,44.86,44.88,530606.0,38.9312,38.9398,38.8878,38.9052,530606.0
2020-10-09 14:30:00,44.87,44.88,44.81,44.84,912203.0,38.8965,38.9052,38.8445,38.8705,912203.0
2020-10-09 15:00:00,44.84,44.87,44.83,44.86,886710.0,38.8705,38.8965,38.8618,38.8878,886710.0
2020-10-09 15:30:00,44.87,44.88,44.83,44.87,1637043.0,38.8965,38.9052,38.8618,38.8965,1637043.0
2020-10-12 09:30:00,45.16,45.19,45.05,45.18,1521845.0,39.1479,39.1739,39.0525,39.1652,1521845.0
2020-10-12 10:00:00,45.18,45.22,45.15,45.21,680525.0,39.1652,39.1999,39.1392,39.1912,680525.0
2020-10-12 10:30:00,45.21,45.31,45.19,45.29,911950.0,39.1912,39.2779,39.1739,39.2606,911950.0
2020-10-12 11:00:00,45.3,45.38,45.3,45.3,330844.0,39.2693,39.3386,39.2693,39.2693,330844.0
2020-10-12 11:30:00,45.3,45.32,45.21,45.23,878706.0,39.2693,39.2866,39.1912,39.2086,878706.0
2020-10-12 12:00:00,45.23,45.38,45.23,45.36,593837.0,39.2086,39.3386,39.2086,39.3213,593837.0
2020-10-12 12:30:00,45.35,45.41,45.35,45.37,582623.0,39.3126,39.3646,39.3126,39.3299,582623.0
2020-10-12 13:00:00,45.37,45.43,45.34,45.41,957649.0,39.3299,39.3819,39.3039,39.3646,957649.0
2020-10-12 13:30:00,45.41,45.43,45.35,45.39,308489.0,39.3646,39.3819,39.3126,39.3473,308489.0
2020-10-12 14:00:00,45.39,45.42,45.38,45.42,327800.0,39.3473,39.3733,39.3386,39.3733,327800.0
2020-10-12 14:30:00,45.42,45.43,45.36,45.38,334085.0,39.3733,39.3819,39.3213,39.3386,334085.0
2020-10-12 15:00:00,45.37,45.38,45.31,45.36,464273.0,39.3299,39.3386,39.2779,39.3213,464273.0
2020-10-12 15:30:00,45.36,45.36,45.29,45.33,771308.0,39.3213,39.3213,39.2606,39.2953,771308.0
2020-10-13 09:30:00,45.16,45.19,44.96,45.08,1455889.0,39.1479,39.1739,38.9745,39.0785,1455889.0
2020-10-13 10:00:00,45.08,45.09,44.92,45.05,1050953.0,39.0785,39.0872,38.9398,39.0525,1050953.0
2020-10-13 10:30:00,45.05,45.07,44.95,45.05,460413.0,39.0525,39.0699,38.9658,39.0525,460413.0
2020-10-13 11:00:00,45.04,45.12,45.01,45.08,663408.0,39.0439,39.1132,39.0179,39.0785,663408.0
2020-10-13 11:30:00,45.07,45.13,45.06,45.1,599163.0,39.0699,39.1219,39.0612,39.0959,599163.0
2020-10-13 12:00:00,45.09,45.14,45.06,45.13,453093.0,39.0872,39.1306,39.0612,39.1219,453093.0
2020-10-13 12:30:00,45.13,45.19,45.1,45.19,410159.0,39.1219,39.1739,39.0959,39.1739,410159.0
2020-10-13 13:00:00,45.19,45.2,45.1,45.15,635287.0,39.1739,39.1826,39.0959,39.1392,635287.0
2020-10-13 13:30:00,45.14,45.17,45.08,45.1,497071.0,39.1306,39.1566,39.0785,39.0959,497071.0
2020-10-13 14:00:00,45.09,45.18,45.07,45.12,424859.0,39.0872,39.1652,39.0699,39.1132,424859.0
2020-10-13 14:30:00,45.13,45.16,45.07,45.14,1229215.0,39.1219,39.1479,39.0699,39.1306,1229215.0
2020-10-13 15:00:00,45.13,45.23,45.12,45.22,663919.0,39.1219,39.2086,39.1132,39.1999,663919.0
2020-10-13 15:30:00,45.22,45.24,45.12,45.13,2940722.0,39.1999,39.2172,39.1132,39.1219,2940722.0
2020-10-14 09:30:00,45.18,45.28,45.13,45.22,637333.0,39.1652,39.2519,39.1219,39.1999,637333.0
2020-10-14 10:00:00,45.23,45.25,45.14,45.15,553596.0,39.2086,39.2259,39.1306,39.1392,553596.0
2020-10-14 10:30:00,45.15,45.24,45.08,45.22,319175.0,39.1392,39.2172,39.0785,39.1999,319175.0
2020-10-14 11:00:00,45.22,45.26,45.17,45.2,525282.0,39.1999,39.2346,39.1566,39.1826,525282.0
2020-10-14 11:30:00,45.21,45.22,45.06,45.08,741692.0,39.1912,39.1999,39.0612,39.0785,741692.0
2020-10-14 12:00:00,45.08,45.11,44.92,44.98,703500.0,39.0785,39.1045,38.9398,38.9919,703500.0
2020-10-14 12:30:00,44.98,45.08,44.98,45.07,565018.0,38.9919,39.0785,38.9919,39.0699,565018.0
2020-10-14 13:00:00,45.07,45.1,45.05,45.07,564787.0,39.0699,39.0959,39.0525,39.0699,564787.0
2020-10-14 13:30:00,45.07,45.1,45.02,45.09,490643.0,39.0699,39.0959,39.0265,39.0872,490643.0
2020-10-14 14:00:00,45.09,45.13,44.96,44.98,930199.0,39.0872,39.1219,38.9745,38.9919,930199.0
2020-10-14 14:30:00,44.98,45.01,44.94,45.01,741823.0,38.9919,39.0179,38.9572,39.0179,741823.0
2020-10-14 15:00:00,45.01,45.07,44.98,44.98,523723.0,39.0179,39.0699,38.9919,38.9919,523723.0
2020-10-14 15:30:00,44.98,45.03,44.89,44.92,1494560.0,38.9919,39.0352,38.9138,38.9398,1494560.0
2020-10-15 09:30:00,44.26,44.51,44.23,44.48,1247529.0,38.3677,38.5844,38.3417,38.5584,1247529.0
2020-10-15 10:00:00,44.48,44.48,44.36,44.36,515399.0,38.5584,38.5584,38.4544,38.4544,515399.0
2020-10-15 10:30:00,44.36,44.4,44.29,44.39,794448.0,38.4544,38.4891,38.3937,38.4804,794448.0
2020-10-15 11:00:00,44.39,44.44,44.35,44.39,410073.0,38.4804,38.5237,38.4457,38.4804,410073.0
2020-10-15 11:30:00,44.39,44.46,44.38,44.38,739368.0,38.4804,38.5411,38.4717,38.4717,739368.0
2020-10-15 12:00:00,44.38,44.45,44.37,44.43,469703.0,38.4717,38.5324,38.4631,38.5151,469703.0
2020-10-15 12:30:00,44.42,44.47,44.39,44.47,514724.0,38.5064,38.5497,38.4804,38.5497,514724.0
2020-10-15 13:00:00,44.47,44.5,44.44,44.49,563978.0,38.5497,38.5758,38.5237,38.5671,563978.0
2020-10-15 13:30:00,44.49,44.54,44.49,44.5,247083.0,38.5671,38.6104,38.5671,38.5758,247083.0
2020-10-15 14:00:00,44.5,44.56,44.5,44.53,377741.0,38.5758,38.6278,38.5758,38.6018,377741.0
2020-10-15 14:30:00,44.53,44.54,44.48,44.54,350013.0,38.6018,38.6104,38.5584,38.6104,350013.0
2020-10-15 15:00:00,44.53,44.61,44.53,44.6,376570.0,38.6018,38.6711,38.6018,38.6624,376570.0
2020-10-15 15:30:00,44.6,44.62,44.51,44.55,877649.0,38.6624,38.6798,38.5844,38.6191,877649.0
2020-10-16 09:30:00,44.72,44.79,44.6,44.71,812239.0,38.7665,38.8271,38.6624,38.7578,812239.0
2020-10-16 10:00:00,44.72,44.84,44.71,44.83,301509.0,38.7665,38.8705,38.7578,38.8618,301509.0
2020-10-16 10:30:00,44.84,44.85,44.75,44.79,354334.0,38.8705,38.8792,38.7925,38.8271,354334.0
2020-10-16 11:00:00,44.79,44.81,44.67,44.7,647067.0,38.8271,38.8445,38.7231,38.7491,647067.0
2020-10-16 11:30:00,44.69,44.78,44.68,44.77,291713.0,38.7405,38.8185,38.7318,38.8098,291713.0
2020-10-16 12:00:00,44.78,44.79,44.7,44.78,216372.0,38.8185,38.8271,38.7491,38.8185,216372.0
2020-10-16 12:30:00,44.77,44.81,44.72,44.8,162533.0,38.8098,38.8445,38.7665,38.8358,162533.0
2020-10-16 13:00:00,44.8,44.85,44.8,44.83,220681.0,38.8358,38.8792,38.8358,38.8618,220681.0
2020-10-16 13:30:00,44.82,44.85,44.8,44.81,177911.0,38.8532,38.8792,38.8358,38.8445,177911.0
2020-10-16 14:00:00,44.81,44.84,44.78,44.84,209314.0,38.8445,38.8705,38.8185,38.8705,209314.0
2020-10-16 14:30:00,44.84,44.85,44.81,44.83,207960.0,38.8705,38.8792,38.8445,38.8618,207960.0
2020-10-16 15:00:00,44.84,44.84,44.73,44.76,323834.0,38.8705,38.8705,38.7751,38.8011,323834.0
2020-10-16 15:30:00,44.76,44.77,44.7,44.74,614228.0,38.8011,38.8098,38.7491,38.7838,614228.0
2020-10-19 09:30:00,44.88,45.08,44.86,45.0,1004468.0,38.9052,39.0785,38.8878,39.0092,1004468.0
2020-10-19 10:00:00,44.98,44.98,44.84,44.96,488727.0,38.9919,38.9919,38.8705,38.9745,488727.0
2020-10-19 10:30:00,44.96,44.96,44.81,44.9,402651.0,38.9745,38.9745,38.8445,38.9225,402651.0
2020-10-19 11:00:00,44.9,44.97,44.84,44.9,269348.0,38.9225,38.9832,38.8705,38.9225,269348.0
2020-10-19 11:30:00,44.91,44.95,44.87,44.91,280665.0,38.9312,38.9658,38.8965,38.9312,280665.0
2020-10-19 12:00:00,44.9,44.94,44.86,44.87,254662.0,38.9225,38.9572,38.8878,38.8965,254662.0
2020-10-19 12:30:00,44.87,44.89,44.85,44.86,225682.0,38.8965,38.9138,38.8792,38.8878,225682.0
2020-10-19 13:00:00,44.87,44.88,44.82,44.86,234772.0,38.8965,38.9052,38.8532,38.8878,234772.0
2020-10-19 13:30:00,44.85,44.86,44.76,44.79,704859.0,38.8792,38.8878,38.8011,38.8271,704859.0
2020-10-19 14:00:00,44.79,44.81,44.75,44.78,390554.0,38.8271,38.8445,38.7925,38.8185,390554.0
2020-10-19 14:30:00,44.77,44.77,44.57,44.59,1151936.0,38.8098,38.8098,38.6364,38.6538,1151936.0
2020-10-19 15:00:00,44.59,44.63,44.52,44.57,608447.0,38.6538,38.6884,38.5931,38.6364,608447.0
2020-10-19 15:30:00,44.56,44.61,44.52,44.61,2064137.0,38.6278,38.6711,38.5931,38.6711,2064137.0
2020-10-20 09:30:00,44.85,45.02,44.81,45.01,1068355.0,38.8792,39.0265,38.8445,39.0179,1068355.0
2020-10-20 10:00:00,45.02,45.08,44.95,44.97,685564.0,39.0265,39.0785,38.9658,38.9832,685564.0
2020-10-20 10:30:00,44.98,45.05,44.97,44.98,246263.0,38.9919,39.0525,38.9832,38.9919,246263.0
2020-10-20 11:00:00,44.98,45.04,44.9,45.0,381990.0,38.9919,39.0439,38.9225,39.0092,381990.0
2020-10-20 11:30:00,45.01,45.07,44.98,45.07,347146.0,39.0179,39.0699,38.9919,39.0699,347146.0
2020-10-20 12:00:00,45.07,45.07,45.01,45.01,267536.0,39.0699,39.0699,39.0179,39.0179,267536.0
2020-10-20 12:30:00,45.02,45.16,45.0,45.1,2260581.0,39.0265,39.1479,39.0092,39.0959,2260581.0
2020-10-20 13:00:00,45.11,45.21,45.1,45.19,403445.0,39.1045,39.1912,39.0959,39.1739,403445.0
2020-10-20 13:30:00,45.19,45.26,45.16,45.18,349471.0,39.1739,39.2346,39.1479,39.1652,349471.0
2020-10-20 14:00:00,45.19,45.23,45.16,45.19,236859.0,39.1739,39.2086,39.1479,39.1739,236859.0
2020-10-20 14:30:00,45.18,45.2,45.1,45.11,309489.0,39.1652,39.1826,39.0959,39.1045,309489.0
2020-10-20 15:00:00,45.11,45.15,45.0,45.08,1410089.0,39.1045,39.1392,39.0092,39.0785,1410089.0
2020-10-20 15:30:00,45.07,45.13,45.02,45.05,1847710.0,39.0699,39.1219,39.0265,39.0525,1847710.0
2020-10-21 09:30:00,45.11,45.37,45.04,45.35,732208.0,39.1045,39.3299,39.0439,39.3126,732208.0
2020-10-21 10:00:00,45.35,45.37,45.28,45.34,580780.0,39.3126,39.3299,39.2519,39.3039,580780.0
2020-10-21 10:30:00,45.35,45.37,45.24,45.25,344672.0,39.3126,39.3299,39.2172,39.2259,344672.0
2020-10-21 11:00:00,45.24,45.25,45.1,45.2,779866.0,39.2172,39.2259,39.0959,39.1826,779866.0
2020-10-21 11:30:00,45.2,45.25,45.18,45.22,866978.0,39.1826,39.2259,39.1652,39.1999,866978.0
2020-10-21 12:00:00,45.22,45.34,45.19,45.24,705804.0,39.1999,39.3039,39.1739,39.2172,705804.0
2020-10-21 12:30:00,45.25,45.27,45.14,45.15,453266.0,39.2259,39.2432,39.1306,39.1392,453266.0
2020-10-21 13:00:00,45.15,45.21,45.14,45.2,282690.0,39.1392,39.1912,39.1306,39.1826,282690.0
2020-10-21 13:30:00,45.2,45.22,45.14,45.16,320053.0,39.1826,39.1999,39.1306,39.1479,320053.0
2020-10-21 14:00:00,45.16,45.22,45.14,45.21,340206.0,39.1479,39.1999,39.1306,39.1912,340206.0
2020-10-21 14:30:00,45.2,45.24,45.19,45.22,155094.0,39.1826,39.2172,39.1739,39.1999,155094.0
2020-10-21 15:00:00,45.22,45.23,45.16,45.22,285417.0,39.1999,39.2086,39.1479,39.1999,285417.0
2020-10-21 15:30:00,45.22,45.24,45.1,45.13,932670.0,39.1999,39.2172,39.0959,39.1219,932670.0
2020-10-22 09:30:00,45.22,45.27,45.14,45.18,900123.0,39.1999,39.2432,39.1306,39.1652,900123.0
2020-10-22 10:00:00,45.18,45.19,44.99,45.04,1337046.0,39.1652,39.1739,39.0005,39.0439,1337046.0
2020-10-22 10:30:00,45.04,45.08,44.94,45.05,1397514.0,39.0439,39.0785,38.9572,39.0525,1397514.0
2020-10-22 11:00:00,45.05,45.18,45.02,45.16,1088551.0,39.0525,39.1652,39.0265,39.1479,1088551.0
2020-10-22 11:30:00,45.16,45.19,45.11,45.12,1048368.0,39.1479,39.1739,39.1045,39.1132,1048368.0
2020-10-22 12:00:00,45.12,45.15,45.09,45.13,450975.0,39.1132,39.1392,39.0872,39.1219,450975.0
2020-10-22 12:30:00,45.13,45.18,45.08,45.17,717521.0,39.1219,39.1652,39.0785,39.1566,717521.0
2020-10-22 13:00:00,45.17,45.24,45.15,45.19,614221.0,39.1566,39.2172,39.1392,39.1739,614221.0
2020-10-22 13:30:00,45.19,45.23,45.16,45.2,519692.0,39.1739,39.2086,39.1479,39.1826,519692.0
2020-10-22 14:00:00,45.21,45.25,45.2,45.2,574198.0,39.1912,39.2259,39.1826,39.1826,574198.0
2020-10-22 14:30:00,45.21,45.24,45.19,45.22,598173.0,39.1912,39.2172,39.1739,39.1999,598173.0
2020-10-22 15:00:00,45.23,45.24,45.17,45.2,542755.0,39.2086,39.2172,39.1566,39.1826,542755.0
2020-10-22 15:30:00,45.2,45.24,45.12,45.14,600330.0,39.1826,39.2172,39.1132,39.1306,600330.0
2020-10-23 09:30:00,45.16,45.17,44.98,45.03,1002449.0,39.1479,39.1566,38.9919,39.0352,1002449.0
2020-10-23 10:00:00,45.02,45.1,44.93,45.08,642759.0,39.0265,39.0959,38.9485,39.0785,642759.0
2020-10-23 10:30:00,45.08,45.14,45.07,45.13,378199.0,39.0785,39.1306,39.0699,39.1219,378199.0
2020-10-23 11:00:00,45.13,45.14,45.02,45.06,640243.0,39.1219,39.1306,39.0265,39.0612,640243.0
2020-10-23 11:30:00,45.05,45.17,45.04,45.16,460117.0,39.0525,39.1566,39.0439,39.1479,460117.0
2020-10-23 12:00:00,45.16,45.22,45.11,45.15,894332.0,39.1479,39.1999,39.1045,39.1392,894332.0
2020-10-23 12:30:00,45.14,45.2,45.13,45.16,274239.0,39.1306,39.1826,39.1219,39.1479,274239.0
2020-10-23 13:00:00,45.16,45.26,45.15,45.24,289892.0,39.1479,39.2346,39.1392,39.2172,289892.0
2020-10-23 13:30:00,45.24,45.25,45.21,45.22,196539.0,39.2172,39.2259,39.1912,39.1999,196539.0
2020-10-23 14:00:00,45.22,45.29,45.21,45.28,345051.0,39.1999,39.2606,39.1912,39.2519,345051.0
2020-10-23 14:30:00,45.29,45.3,45.25,45.26,280428.0,39.2606,39.2693,39.2259,39.2346,280428.0
2020-10-23 15:00:00,45.26,45.31,45.26,45.3,381647.0,39.2346,39.2779,39.2346,39.2693,381647.0
2020-10-23 15:30:00,45.3,45.36,45.28,45.34,1294853.0,39.2693,39.3213,39.2519,39.3039,1294853.0
2020-10-26 09:30:00,44.81,45.01,44.8,44.96,1235934.0,38.8445,39.0179,38.8358,38.9745,1235934.0
2020-10-26 10:00:00,44.96,45.07,44.91,44.97,540074.0,38.9745,39.0699,38.9312,38.9832,540074.0
2020-10-26 10:30:00,44.96,45.0,44.79,44.8,996395.0,38.9745,39.0092,38.8271,38.8358,996395.0
2020-10-26 11:00:00,44.79,44.81,44.65,44.73,569012.0,38.8271,38.8445,38.7058,38.7751,569012.0
2020-10-26 11:30:00,44.73,44.85,44.66,44.79,888272.0,38.7751,38.8792,38.7145,38.8271,888272.0
2020-10-26 12:00:00,44.8,44.87,44.76,44.81,567313.0,38.8358,38.8965,38.8011,38.8445,567313.0
2020-10-26 12:30:00,44.8,44.81,44.61,44.63,429791.0,38.8358,38.8445,38.6711,38.6884,429791.0
2020-10-26 13:00:00,44.64,44.65,44.46,44.47,405161.0,38.6971,38.7058,38.5411,38.5497,405161.0
2020-10-26 13:30:00,44.46,44.58,44.4,44.57,322548.0,38.5411,38.6451,38.4891,38.6364,322548.0
2020-10-26 14:00:00,44.58,44.62,44.55,44.61,415024.0,38.6451,38.6798,38.6191,38.6711,415024.0
2020-10-26 14:30:00,44.61,44.65,44.56,44.61,336431.0,38.6711,38.7058,38.6278,38.6711,336431.0
2020-10-26 15:00:00,44.62,44.7,44.59,44.7,640151.0,38.6798,38.7491,38.6538,38.7491,640151.0
2020-10-26 15:30:00,44.69,44.76,44.63,44.76,1224700.0,38.7405,38.8011,38.6884,38.8011,1224700.0
2020-10-27 09:30:00,44.91,44.92,44.78,44.91,468450.0,38.9312,38.9398,38.8185,38.9312,468450.0
2020-10-27 10:00:00,44.91,44.93,44.75,44.77,477061.0,38.9312,38.9485,38.7925,38.8098,477061.0
2020-10-27 10:30:00,44.77,44.95,44.76,44.9,953435.0,38.8098,38.9658,38.8011,38.9225,953435.0
2020-10-27 11:00:00,44.91,45.0,44.88,44.95,963533.0,38.9312,39.0092,38.9052,38.9658,963533.0
2020-10-27 11:30:00,44.95,45.08,44.92,45.07,556682.0,38.9658,39.0785,38.9398,39.0699,556682.0
2020-10-27 12:00:00,45.06,45.06,44.99,45.0,370017.0,39.0612,39.0612,39.0005,39.0092,370017.0
2020-10-27 12:30:00,45.0,45.0,44.95,45.0,338564.0,39.0092,39.0092,38.9658,39.0092,338564.0
2020-10-27 13:00:00,44.99,45.02,44.94,45.01,367602.0,39.0005,39.0265,38.9572,39.0179,367602.0
2020-10-27 13:30:00,45.01,45.05,45.0,45.01,283865.0,39.0179,39.0525,39.0092,39.0179,283865.0
2020-10-27 14:00:00,45.01,45.02,44.92,44.96,957859.0,39.0179,39.0265,38.9398,38.9745,957859.0
2020-10-27 14:30:00,44.97,44.97,44.88,44.93,620693.0,38.9832,38.9832,38.9052,38.9485,620693.0
2020-10-27 15:00:00,44.94,44.94,44.85,44.92,839620.0,38.9572,38.9572,38.8792,38.9398,839620.0
2020-10-27 15:30:00,44.92,45.01,44.91,44.95,1035961.0,38.9398,39.0179,38.9312,38.9658,1035961.0
2020-10-28 09:30:00,44.23,44.29,44.08,44.14,1611008.0,38.3417,38.3937,38.2117,38.2637,1611008.0
2020-10-28 10:00:00,44.14,44.18,43.88,43.91,1135713.0,38.2637,38.2984,38.0383,38.0643,1135713.0
2020-10-28 10:30:00,43.91,44.05,43.89,43.96,699784.0,38.0643,38.1857,38.047,38.1076,699784.0
2020-10-28 11:00:00,43.96,44.1,43.92,43.98,507803.0,38.1076,38.229,38.073,38.125,507803.0
2020-10-28 11:30:00,43.98,44.07,43.9,44.04,548203.0,38.125,38.203,38.0556,38.177,548203.0
2020-10-28 12:00:00,44.04,44.13,44.03,44.06,529201.0,38.177,38.255,38.1683,38.1943,529201.0
2020-10-28 12:30:00,44.06,44.08,43.89,43.91,464049.0,38.1943,38.2117,38.047,38.0643,464049.0
2020-10-28 13:00:00,43.91,43.92,43.81,43.89,796744.0,38.0643,38.073,37.9776,38.047,796744.0
2020-10-28 13:30:00,43.88,43.99,43.87,43.98,568647.0,38.0383,38.1336,38.0296,38.125,568647.0
2020-10-28 14:00:00,43.99,44.05,43.89,44.03,563194.0,38.1336,38.1857,38.047,38.1683,563194.0
2020-10-28 14:30:00,44.04,44.06,43.94,44.03,766363.0,38.177,38.1943,38.0903,38.1683,766363.0
2020-10-28 15:00:00,44.03,44.04,43.95,44.01,804494.0,38.1683,38.177,38.099,38.151,804494.0
2020-10-28 15:30:00,44.01,44.06,43.81,43.83,3102435.0,38.151,38.1943,37.9776,37.995,3102435.0
2020-10-29 09:30:00,44.03,44.18,43.88,44.16,2785101.0,38.1683,38.2984,38.0383,38.281,2785101.0
2020-10-29 10:00:00,44.16,44.26,44.11,44.24,1272367.0,38.281,38.3677,38.2377,38.3504,1272367.0
2020-10-29 10:30:00,44.25,44.3,44.18,44.21,574300.0,38.359,38.4024,38.2984,38.3244,574300.0
2020-10-29 11:00:00,44.22,44.23,44.15,44.19,777748.0,38.333,38.3417,38.2723,38.307,777748.0
2020-10-29 11:30:00,44.19,44.2,44.05,44.07,646507.0,38.307,38.3157,38.1857,38.203,646507.0
2020-10-29 12:00:00,44.08,44.16,44.06,44.11,299986.0,38.2117,38.281,38.1943,38.2377,299986.0
2020-10-29 12:30:00,44.11,44.17,44.1,44.14,385442.0,38.2377,38.2897,38.229,38.2637,385442.0
2020-10-29 13:00:00,44.14,44.23,44.12,44.23,496724.0,38.2637,38.3417,38.2463,38.3417,496724.0
2020-10-29 13:30:00,44.23,44.31,44.23,44.3,434396.0,38.3417,38.411,38.3417,38.4024,434396.0
2020-10-29 14:00:00,44.3,44.4,44.29,44.4,388197.0,38.4024,38.4891,38.3937,38.4891,388197.0
2020-10-29 14:30:00,44.4,44.43,44.33,44.34,669966.0,38.4891,38.5151,38.4284,38.4371,669966.0
2020-10-29 15:00:00,44.34,44.41,44.29,44.38,1373382.0,38.4371,38.4977,38.3937,38.4717,1373382.0
2020-10-29 15:30:00,44.38,44.4,44.27,44.27,887538.0,38.4717,38.4891,38.3764,38.3764,887538.0
2020-10-30 09:30:00,44.01,44.06,43.88,43.98,1512139.0,38.151,38.1943,38.0383,38.125,1512139.0
2020-10-30 10:00:00,43.98,44.04,43.81,43.82,797245.0,38.125,38.177,37.9776,37.9863,797245.0
2020-10-30 10:30:00,43.82,43.86,43.63,43.64,1803013.0,37.9863,38.021,37.8216,37.8302,1803013.0
2020-10-30 11:00:00,43.63,43.77,43.62,43.65,1192089.0,37.8216,37.9429,37.8129,37.8389,1192089.0
2020-10-30 11:30:00,43.65,43.69,43.59,43.68,613319.0,37.8389,37.8736,37.7869,37.8649,613319.0
2020-10-30 12:00:00,43.68,43.83,43.66,43.83,520470.0,37.8649,37.995,37.8476,37.995,520470.0
2020-10-30 12:30:00,43.82,43.82,43.69,43.7,335788.0,37.9863,37.9863,37.8736,37.8823,335788.0
2020-10-30 13:00:00,43.7,43.75,43.65,43.69,365145.0,37.8823,37.9256,37.8389,37.8736,365145.0
2020-10-30 13:30:00,43.69,43.69,43.6,43.68,469116.0,37.8736,37.8736,37.7956,37.8649,469116.0
2020-10-30 14:00:00,43.67,43.75,43.64,43.65,678284.0,37.8563,37.9256,37.8302,37.8389,678284.0
2020-10-30 14:30:00,43.65,43.74,43.64,43.71,1087917.0,37.8389,37.9169,37.8302,37.8909,1087917.0
2020-10-30 15:00:00,43.7,43.75,43.66,43.7,1558058.0,37.8823,37.9256,37.8476,37.8823,1558058.0
2020-10-30 15:30:00,43.7,43.83,43.68,43.83,2079498.0,37.8823,37.995,37.8649,37.995,2079498.0
2020-11-02 09:30:00,44.26,44.31,44.06,44.24,1777012.0,38.3677,38.411,38.1943,38.3504,1777012.0
2020-11-02 10:00:00,44.24,44.3,44.15,44.16,1071411.0,38.3504,38.4024,38.2723,38.281,1071411.0
2020-11-02 10:30:00,44.15,44.15,44.06,44.14,485894.0,38.2723,38.2723,38.1943,38.2637,485894.0
2020-11-02 11:00:00,44.13,44.2,44.1,44.15,658815.0,38.255,38.3157,38.229,38.2723,658815.0
2020-11-02 11:30:00,44.15,44.19,44.11,44.16,539024.0,38.2723,38.307,38.2377,38.281,539024.0
2020-11-02 12:00:00,44.16,44.19,44.13,44.18,374245.0,38.281,38.307,38.255,38.2984,374245.0
2020-11-02 12:30:00,44.18,44.18,44.07,44.09,532431.0,38.2984,38.2984,38.203,38.2203,532431.0
2020-11-02 13:00:00,44.1,44.11,44.0,44.06,857995.0,38.229,38.2377,38.1423,38.1943,857995.0
2020-11-02 13:30:00,44.05,44.09,44.0,44.01,410072.0,38.1857,38.2203,38.1423,38.151,410072.0
2020-11-02 14:00:00,44.01,44.18,44.0,44.17,933990.0,38.151,38.2984,38.1423,38.2897,933990.0
2020-11-02 14:30:00,44.18,44.25,44.16,44.22,585539.0,38.2984,38.359,38.281,38.333,585539.0
2020-11-02 15:00:00,44.22,44.29,44.22,44.27,592999.0,38.333,38.3937,38.333,38.3764,592999.0
2020-11-02 15:30:00,44.27,44.37,44.22,44.37,2960291.0,38.3764,38.4631,38.333,38.4631,2960291.0
2020-11-03 09:30:00,44.35,44.41,44.18,44.32,1450632.0,38.4457,38.4977,38.2984,38.4197,1450632.0
2020-11-03 10:00:00,44.33,44.52,44.31,44.46,1037252.0,38.4284,38.5931,38.411,38.5411,1037252.0
2020-11-03 10:30:00,44.45,44.58,44.41,44.56,688517.0,38.5324,38.6451,38.4977,38.6278,688517.0
2020-11-03 11:00:00,44.57,44.58,44.47,44.47,426738.0,38.6364,38.6451,38.5497,38.5497,426738.0
2020-11-03 11:30:00,44.47,44.52,44.43,44.47,1119544.0,38.5497,38.5931,38.5151,38.5497,1119544.0
2020-11-03 12:00:00,44.48,44.58,44.42,44.58,276220.0,38.5584,38.6451,38.5064,38.6451,276220.0
2020-11-03 12:30:00,44.58,44.58,44.44,44.46,296226.0,38.6451,38.6451,38.5237,38.5411,296226.0
2020-11-03 13:00:00,44.46,44.5,44.41,44.41,288255.0,38.5411,38.5758,38.4977,38.4977,288255.0
2020-11-03 13:30:00,44.42,44.44,44.29,44.3,476250.0,38.5064,38.5237,38.3937,38.4024,476250.0
2020-11-03 14:00:00,44.3,44.36,44.3,44.36,618444.0,38.4024,38.4544,38.4024,38.4544,618444.0
2020-11-03 14:30:00,44.35,44.42,44.34,44.38,327116.0,38.4457,38.5064,38.4371,38.4717,327116.0
2020-11-03 15:00:00,44.38,44.46,44.34,44.45,816991.0,38.4717,38.5411,38.4371,38.5324,816991.0
2020-11-03 15:30:00,44.46,44.54,44.45,44.48,1783507.0,38.5411,38.6104,38.5324,38.5584,1783507.0
2020-11-04 09:30:00,45.16,45.36,45.05,45.35,2097513.0,39.1479,39.3213,39.0525,39.3126,2097513.0
2020-11-04 10:00:00,45.35,45.61,45.32,45.55,1455215.0,39.3126,39.538,39.2866,39.486,1455215.0
2020-11-04 10:30:00,45.56,45.77,45.55,45.77,704502.0,39.4946,39.6767,39.486,39.6767,704502.0
2020-11-04 11:00:00,45.77,45.79,45.62,45.76,868430.0,39.6767,39.694,39.5466,39.668,868430.0
2020-11-04 11:30:00,45.76,46.01,45.75,45.96,898074.0,39.668,39.8847,39.6593,39.8414,898074.0
2020-11-04 12:00:00,45.96,46.0,45.9,45.98,778610.0,39.8414,39.8761,39.7894,39.8587,778610.0
2020-11-04 12:30:00,45.99,46.04,45.94,45.96,1081053.0,39.8674,39.9107,39.824,39.8414,1081053.0
2020-11-04 13:00:00,45.96,45.97,45.89,45.96,865209.0,39.8414,39.8501,39.7807,39.8414,865209.0
2020-11-04 13:30:00,45.96,46.04,45.87,45.93,1401934.0,39.8414,39.9107,39.7634,39.8154,1401934.0
2020-11-04 14:00:00,45.93,45.95,45.85,45.89,773415.0,39.8154,39.8327,39.746,39.7807,773415.0
2020-11-04 14:30:00,45.9,45.97,45.83,45.94,951311.0,39.7894,39.8501,39.7287,39.824,951311.0
2020-11-04 15:00:00,45.95,45.97,45.8,45.8,1245778.0,39.8327,39.8501,39.7027,39.7027,1245778.0
2020-11-04 15:30:00,45.81,45.93,45.77,45.92,2583676.0,39.7114,39.8154,39.6767,39.8067,2583676.0
2020-11-05 09:30:00,46.63,46.65,46.32,46.42,2276172.0,40.4222,40.4395,40.1535,40.2401,2276172.0
2020-11-05 10:00:00,46.44,46.5,46.26,46.27,1505846.0,40.2575,40.3095,40.1014,40.1101,1505846.0
2020-11-05 10:30:00,46.27,46.47,46.25,46.47,1242547.0,40.1101,40.2835,40.0928,40.2835,1242547.0
2020-11-05 11:00:00,46.48,46.53,46.38,46.51,816146.0,40.2922,40.3355,40.2055,40.3182,816146.0
2020-11-05 11:30:00,46.52,46.53,46.38,46.43,451212.0,40.3268,40.3355,40.2055,40.2488,451212.0
2020-11-05 12:00:00,46.44,46.44,46.29,46.33,416402.0,40.2575,40.2575,40.1275,40.1621,416402.0
2020-11-05 12:30:00,46.33,46.53,46.31,46.52,869944.0,40.1621,40.3355,40.1448,40.3268,869944.0
2020-11-05 13:00:00,46.52,46.59,46.48,46.49,544695.0,40.3268,40.3875,40.2922,40.3008,544695.0
2020-11-05 13:30:00,46.49,46.64,46.48,46.61,400758.0,40.3008,40.4309,40.2922,40.4049,400758.0
2020-11-05 14:00:00,46.61,46.76,46.6,46.75,456173.0,40.4049,40.5349,40.3962,40.5262,456173.0
2020-11-05 14:30:00,46.74,46.82,46.7,46.76,650061.0,40.5175,40.5869,40.4829,40.5349,650061.0
2020-11-05 15:00:00,46.76,46.77,46.69,46.71,564543.0,40.5349,40.5436,40.4742,40.4915,564543.0
2020-11-05 15:30:00,46.71,46.73,46.6,46.69,3628836.0,40.4915,40.5089,40.3962,40.4742,3628836.0
2020-11-06 09:30:00,46.63,46.66,46.49,46.55,2041477.0,40.4222,40.4482,40.3008,40.3528,2041477.0
2020-11-06 10:00:00,46.56,46.76,46.55,46.76,583850.0,40.3615,40.5349,40.3528,40.5349,583850.0
2020-11-06 10:30:00,46.75,46.79,46.66,46.67,806854.0,40.5262,40.5609,40.4482,40.4569,806854.0
2020-11-06 11:00:00,46.69,46.76,46.66,46.7,985650.0,40.4742,40.5349,40.4482,40.4829,985650.0
2020-11-06 11:30:00,46.7,46.75,46.65,46.68,617435.0,40.4829,40.5262,40.4395,40.4655,617435.0
2020-11-06 12:00:00,46.68,46.75,46.67,46.74,580423.0,40.4655,40.5262,40.4569,40.5175,580423.0
2020-11-06 12:30:00,46.74,46.81,46.74,46.8,411058.0,40.5175,40.5782,40.5175,40.5696,411058.0
2020-11-06 13:00:00,46.8,46.85,46.78,46.82,273257.0,40.5696,40.6129,40.5522,40.5869,273257.0
2020-11-06 13:30:00,46.81,46.88,46.8,46.86,185698.0,40.5782,40.6389,40.5696,40.6216,185698.0
2020-11-06 14:00:00,46.87,46.93,46.85,46.89,531506.0,40.6302,40.6823,40.6129,40.6476,531506.0
2020-11-06 14:30:00,46.9,46.98,46.89,46.97,355641.0,40.6562,40.7256,40.6476,40.7169,355641.0
2020-11-06 15:00:00,46.96,46.99,46.92,46.99,497352.0,40.7083,40.7343,40.6736,40.7343,497352.0
2020-11-06 15:30:00,46.98,47.05,46.86,46.88,1453040.0,40.7256,40.7863,40.6216,40.6389,1453040.0
2020-11-09 09:30:00,48.42,48.43,47.56,47.57,4243581.0,41.9739,41.9826,41.2284,41.237,4243581.0
2020-11-09 10:00:00,47.58,47.92,47.58,47.86,1249575.0,41.2457,41.5405,41.2457,41.4884,1249575.0
2020-11-09 10:30:00,47.84,47.9,47.6,47.72,1105545.0,41.4711,41.5231,41.2631,41.3671,1105545.0
2020-11-09 11:00:00,47.72,47.74,47.56,47.74,1335838.0,41.3671,41.3844,41.2284,41.3844,1335838.0
2020-11-09 11:30:00,47.74,47.74,47.51,47.54,1141845.0,41.3844,41.3844,41.185,41.211,1141845.0
2020-11-09 12:00:00,47.54,47.61,47.5,47.58,783362.0,41.211,41.2717,41.1764,41.2457,783362.0
2020-11-09 12:30:00,47.58,47.6,47.48,47.54,657539.0,41.2457,41.2631,41.159,41.211,657539.0
2020-11-09 13:00:00,47.54,47.57,47.45,47.49,489600.0,41.211,41.237,41.133,41.1677,489600.0
2020-11-09 13:30:00,47.49,47.5,47.35,47.42,362287.0,41.1677,41.1764,41.0463,41.107,362287.0
2020-11-09 14:00:00,47.42,47.43,47.25,47.27,582999.0,41.107,41.1157,40.9596,40.977,582999.0
2020-11-09 14:30:00,47.26,47.41,47.22,47.38,762235.0,40.9683,41.0983,40.9336,41.0723,762235.0
2020-11-09 15:00:00,47.38,47.43,47.29,47.3,780773.0,41.0723,41.1157,40.9943,41.003,780773.0
2020-11-09 15:30:00,47.3,47.38,47.17,47.22,1256503.0,41.003,41.0723,40.8903,40.9336,1256503.0
2020-11-10 09:30:00,46.98,47.11,46.57,46.69,3426351.0,40.7256,40.8383,40.3702,40.4742,3426351.0
2020-11-10 10:00:00,46.69,46.8,46.61,46.62,2077502.0,40.4742,40.5696,40.4049,40.4135,2077502.0
2020-11-10 10:30:00,46.62,46.63,46.46,46.6,737706.0,40.4135,40.4222,40.2748,40.3962,737706.0
2020-11-10 11:00:00,46.59,46.73,46.58,46.72,678487.0,40.3875,40.5089,40.3788,40.5002,678487.0
2020-11-10 11:30:00,46.72,46.85,46.71,46.76,595320.0,40.5002,40.6129,40.4915,40.5349,595320.0
2020-11-10 12:00:00,46.76,46.95,46.75,46.9,735453.0,40.5349,40.6996,40.5262,40.6562,735453.0
2020-11-10 12:30:00,46.9,46.98,46.88,46.94,443560.0,40.6562,40.7256,40.6389,40.6909,443560.0
2020-11-10 13:00:00,46.94,47.0,46.79,46.84,411396.0,40.6909,40.7429,40.5609,40.6042,411396.0
2020-11-10 13:30:00,46.83,46.92,46.78,46.89,624362.0,40.5956,40.6736,40.5522,40.6476,624362.0
2020-11-10 14:00:00,46.89,46.91,46.74,46.78,594101.0,40.6476,40.6649,40.5175,40.5522,594101.0
2020-11-10 14:30:00,46.79,46.91,46.79,46.88,678556.0,40.5609,40.6649,40.5609,40.6389,678556.0
2020-11-10 15:00:00,46.87,46.9,46.79,46.84,776978.0,40.6302,40.6562,40.5609,40.6042,776978.0
2020-11-10 15:30:00,46.83,46.84,46.67,46.69,1110595.0,40.5956,40.6042,40.4569,40.4742,1110595.0
2020-11-11 09:30:00,46.51,46.7,46.42,46.61,1206909.0,40.3182,40.4829,40.2401,40.4049,1206909.0
2020-11-11 10:00:00,46.61,46.8,46.6,46.76,1429639.0,40.4049,40.5696,40.3962,40.5349,1429639.0
2020-11-11 10:30:00,46.76,46.8,46.63,46.71,482290.0,40.5349,40.5696,40.4222,40.4915,482290.0
2020-11-11 11:00:00,46.71,46.78,46.65,46.75,342220.0,40.4915,40.5522,40.4395,40.5262,342220.0
2020-11-11 11:30:00,46.75,46.78,46.65,46.78,622852.0,40.5262,40.5522,40.4395,40.5522,622852.0
2020-11-11 12:00:00,46.79,46.85,46.76,46.82,234637.0,40.5609,40.6129,40.5349,40.5869,234637.0
2020-11-11 12:30:00,46.83,46.89,46.82,46.86,733026.0,40.5956,40.6476,40.5869,40.6216,733026.0
2020-11-11 13:00:00,46.85,46.87,46.82,46.84,286740.0,40.6129,40.6302,40.5869,40.6042,286740.0
2020-11-11 13:30:00,46.84,46.9,46.81,46.84,320127.0,40.6042,40.6562,40.5782,40.6042,320127.0
2020-11-11 14:00:00,46.84,46.94,46.84,46.84,354154.0,40.6042,40.6909,40.6042,40.6042,354154.0
2020-11-11 14:30:00,46.84,46.88,46.71,46.76,534367.0,40.6042,40.6389,40.4915,40.5349,534367.0
2020-11-11 15:00:00,46.76,46.82,46.74,46.75,555610.0,40.5349,40.5869,40.5175,40.5262,555610.0
2020-11-11 15:30:00,46.75,46.88,46.73,46.88,1124957.0,40.5262,40.6389,40.5089,40.6389,1124957.0
2020-11-12 09:30:00,47.0,47.06,46.89,46.96,2136976.0,40.7429,40.7949,40.6476,40.7083,2136976.0
2020-11-12 10:00:00,46.96,47.14,46.93,47.07,1150444.0,40.7083,40.8643,40.6823,40.8036,1150444.0
2020-11-12 10:30:00,47.07,47.16,47.06,47.1,467679.0,40.8036,40.8816,40.7949,40.8296,467679.0
2020-11-12 11:00:00,47.1,47.12,47.03,47.09,343297.0,40.8296,40.847,40.7689,40.8209,343297.0
2020-11-12 11:30:00,47.09,47.12,46.94,47.0,388719.0,40.8209,40.847,40.6909,40.7429,388719.0
2020-11-12 12:00:00,47.0,47.03,46.94,46.94,310966.0,40.7429,40.7689,40.6909,40.6909,310966.0
2020-11-12 12:30:00,46.94,47.0,46.79,46.85,501632.0,40.6909,40.7429,40.5609,40.6129,501632.0
2020-11-12 13:00:00,46.86,46.86,46.69,46.71,387055.0,40.6216,40.6216,40.4742,40.4915,387055.0
2020-11-12 13:30:00,46.7,46.82,46.68,46.81,443139.0,40.4829,40.5869,40.4655,40.5782,443139.0
2020-11-12 14:00:00,46.82,46.85,46.61,46.62,380232.0,40.5869,40.6129,40.4049,40.4135,380232.0
2020-11-12 14:30:00,46.61,46.67,46.54,46.54,683245.0,40.4049,40.4569,40.3442,40.3442,683245.0
2020-11-12 15:00:00,46.55,46.6,46.47,46.47,635805.0,40.3528,40.3962,40.2835,40.2835,635805.0
2020-11-12 15:30:00,46.47,46.55,46.43,46.53,1164559.0,40.2835,40.3528,40.2488,40.3355,1164559.0
2020-11-13 09:30:00,47.03,47.15,46.98,47.09,627210.0,40.7689,40.873,40.7256,40.8209,627210.0
2020-11-13 10:00:00,47.09,47.11,46.93,46.96,736312.0,40.8209,40.8383,40.6823,40.7083,736312.0
2020-11-13 10:30:00,46.95,46.96,46.79,46.83,990947.0,40.6996,40.7083,40.5609,40.5956,990947.0
2020-11-13 11:00:00,46.83,46.99,46.82,46.94,464961.0,40.5956,40.7343,40.5869,40.6909,464961.0
2020-11-13 11:30:00,46.94,46.98,46.9,46.98,427246.0,40.6909,40.7256,40.6562,40.7256,427246.0
2020-11-13 12:00:00,46.98,47.0,46.94,46.96,228381.0,40.7256,40.7429,40.6909,40.7083,228381.0
2020-11-13 12:30:00,46.97,47.07,46.96,47.07,349950.0,40.7169,40.8036,40.7083,40.8036,349950.0
2020-11-13 13:00:00,47.08,47.12,47.06,47.09,261680.0,40.8123,40.847,40.7949,40.8209,261680.0
2020-11-13 13:30:00,47.08,47.14,47.04,47.14,290739.0,40.8123,40.8643,40.7776,40.8643,290739.0
2020-11-13 14:00:00,47.14,47.17,47.08,47.09,305874.0,40.8643,40.8903,40.8123,40.8209,305874.0
2020-11-13 14:30:00,47.1,47.12,47.04,47.11,400782.0,40.8296,40.847,40.7776,40.8383,400782.0
2020-11-13 15:00:00,47.1,47.12,47.04,47.11,313900.0,40.8296,40.847,40.7776,40.8383,313900.0
2020-11-13 15:30:00,47.11,47.15,47.08,47.13,770808.0,40.8383,40.873,40.8123,40.8556,770808.0
2020-11-16 09:30:00,47.64,47.76,47.51,47.6,2070690.0,41.2977,41.4018,41.185,41.2631,2070690.0
2020-11-16 10:00:00,47.61,47.75,47.56,47.73,999716.0,41.2717,41.3931,41.2284,41.3757,999716.0
2020-11-16 10:30:00,47.73,47.81,47.67,47.8,614294.0,41.3757,41.4451,41.3237,41.4364,614294.0
2020-11-16 11:00:00,47.81,47.84,47.71,47.72,454143.0,41.4451,41.4711,41.3584,41.3671,454143.0
2020-11-16 11:30:00,47.72,47.77,47.7,47.75,604802.0,41.3671,41.4104,41.3497,41.3931,604802.0
2020-11-16 12:00:00,47.75,47.76,47.7,47.72,453794.0,41.3931,41.4018,41.3497,41.3671,453794.0
2020-11-16 12:30:00,47.72,47.72,47.58,47.63,429509.0,41.3671,41.3671,41.2457,41.2891,429509.0
2020-11-16 13:00:00,47.63,47.68,47.57,47.58,543118.0,41.2891,41.3324,41.237,41.2457,543118.0
2020-11-16 13:30:00,47.58,47.63,47.54,47.55,491187.0,41.2457,41.2891,41.211,41.2197,491187.0
2020-11-16 14:00:00,47.55,47.65,47.52,47.65,494931.0,41.2197,41.3064,41.1937,41.3064,494931.0
2020-11-16 14:30:00,47.65,47.65,47.58,47.63,926810.0,41.3064,41.3064,41.2457,41.2891,926810.0
2020-11-16 15:00:00,47.62,47.64,47.56,47.6,728074.0,41.2804,41.2977,41.2284,41.2631,728074.0
2020-11-16 15:30:00,47.6,47.68,47.59,47.68,1031723.0,41.2631,41.3324,41.2544,41.3324,1031723.0
2020-11-17 09:30:00,47.46,47.46,47.33,47.4,1130187.0,41.1417,41.1417,41.029,41.0897,1130187.0
2020-11-17 10:00:00,47.4,47.55,47.35,47.47,1628015.0,41.0897,41.2197,41.0463,41.1504,1628015.0
2020-11-17 10:30:00,47.47,47.61,47.46,47.6,533574.0,41.1504,41.2717,41.1417,41.2631,533574.0
2020-11-17 11:00:00,47.6,47.62,47.53,47.55,445321.0,41.2631,41.2804,41.2024,41.2197,445321.0
2020-11-17 11:30:00,47.55,47.62,47.53,47.62,402032.0,41.2197,41.2804,41.2024,41.2804,402032.0
2020-11-17 12:00:00,47.62,47.69,47.61,47.68,277711.0,41.2804,41.3411,41.2717,41.3324,277711.0
2020-11-17 12:30:00,47.68,47.7,47.63,47.65,228525.0,41.3324,41.3497,41.2891,41.3064,228525.0
2020-11-17 13:00:00,47.65,47.7,47.65,47.7,355130.0,41.3064,41.3497,41.3064,41.3497,355130.0
2020-11-17 13:30:00,47.7,47.7,47.62,47.66,268801.0,41.3497,41.3497,41.2804,41.3151,268801.0
2020-11-17 14:00:00,47.66,47.77,47.66,47.72,400769.0,41.3151,41.4104,41.3151,41.3671,400769.0
2020-11-17 14:30:00,47.72,47.76,47.71,47.73,428656.0,41.3671,41.4018,41.3584,41.3757,428656.0
2020-11-17 15:00:00,47.73,47.74,47.61,47.66,613569.0,41.3757,41.3844,41.2717,41.3151,613569.0
2020-11-17 15:30:00,47.66,47.67,47.58,47.61,2410131.0,41.3151,41.3237,41.2457,41.2717,2410131.0
2020-11-18 09:30:00,47.84,47.87,47.61,47.66,2060042.0,41.4711,41.4971,41.2717,41.3151,2060042.0
2020-11-18 10:00:00,47.66,47.73,47.63,47.69,631331.0,41.3151,41.3757,41.2891,41.3411,631331.0
2020-11-18 10:30:00,47.69,47.7,47.58,47.7,328377.0,41.3411,41.3497,41.2457,41.3497,328377.0
2020-11-18 11:00:00,47.7,47.72,47.64,47.66,521193.0,41.3497,41.3671,41.2977,41.3151,521193.0
2020-11-18 11:30:00,47.66,47.77,47.64,47.77,388535.0,41.3151,41.4104,41.2977,41.4104,388535.0
2020-11-18 12:00:00,47.77,47.81,47.75,47.76,233100.0,41.4104,41.4451,41.3931,41.4018,233100.0
2020-11-18 12:30:00,47.76,47.8,47.75,47.77,363674.0,41.4018,41.4364,41.3931,41.4104,363674.0
2020-11-18 13:00:00,47.77,47.81,47.71,47.72,267723.0,41.4104,41.4451,41.3584,41.3671,267723.0
2020-11-18 13:30:00,47.72,47.77,47.67,47.7,245884.0,41.3671,41.4104,41.3237,41.3497,245884.0
2020-11-18 14:00:00,47.7,47.73,47.59,47.65,476962.0,41.3497,41.3757,41.2544,41.3064,476962.0
2020-11-18 14:30:00,47.65,47.71,47.63,47.68,417320.0,41.3064,41.3584,41.2891,41.3324,417320.0
2020-11-18 15:00:00,47.68,47.69,47.61,47.65,751815.0,41.3324,41.3411,41.2717,41.3064,751815.0
2020-11-18 15:30:00,47.64,47.65,47.45,47.45,1008720.0,41.2977,41.3064,41.133,41.133,1008720.0
2020-11-19 09:30:00,47.31,47.5,47.24,47.5,939858.0,41.0117,41.1764,40.951,41.1764,939858.0
2020-11-19 10:00:00,47.5,47.56,47.47,47.54,661642.0,41.1764,41.2284,41.1504,41.211,661642.0
2020-11-19 10:30:00,47.54,47.59,47.48,47.5,308690.0,41.211,41.2544,41.159,41.1764,308690.0
2020-11-19 11:00:00,47.5,47.57,47.47,47.55,444578.0,41.1764,41.237,41.1504,41.2197,444578.0
2020-11-19 11:30:00,47.55,47.56,47.43,47.48,408508.0,41.2197,41.2284,41.1157,41.159,408508.0
2020-11-19 12:00:00,47.48,47.55,47.47,47.52,281031.0,41.159,41.2197,41.1504,41.1937,281031.0
2020-11-19 12:30:00,47.53,47.56,47.46,47.51,307243.0,41.2024,41.2284,41.1417,41.185,307243.0
2020-11-19 13:00:00,47.51,47.6,47.51,47.56,275954.0,41.185,41.2631,41.185,41.2284,275954.0
2020-11-19 13:30:00,47.56,47.59,47.53,47.55,146700.0,41.2284,41.2544,41.2024,41.2197,146700.0
2020-11-19 14:00:00,47.56,47.59,47.51,47.55,350186.0,41.2284,41.2544,41.185,41.2197,350186.0
2020-11-19 14:30:00,47.55,47.64,47.54,47.56,376867.0,41.2197,41.2977,41.211,41.2284,376867.0
2020-11-19 15:00:00,47.57,47.58,47.49,47.54,285748.0,41.237,41.2457,41.1677,41.211,285748.0
2020-11-19 15:30:00,47.55,47.6,47.52,47.57,757997.0,41.2197,41.2631,41.1937,41.237,757997.0
2020-11-20 09:30:00,47.76,47.83,47.71,47.77,802497.0,41.4018,41.4624,41.3584,41.4104,802497.0
2020-11-20 10:00:00,47.78,47.85,47.76,47.85,479162.0,41.4191,41.4798,41.4018,41.4798,479162.0
2020-11-20 10:30:00,47.85,47.9,47.82,47.85,408101.0,41.4798,41.5231,41.4538,41.4798,408101.0
2020-11-20 11:00:00,47.84,47.92,47.83,47.91,340086.0,41.4711,41.5405,41.4624,41.5318,340086.0
2020-11-20 11:30:00,47.91,47.91,47.86,47.89,502322.0,41.5318,41.5318,41.4884,41.5144,502322.0
2020-11-20 12:00:00,47.89,47.93,47.87,47.92,258135.0,41.5144,41.5491,41.4971,41.5405,258135.0
2020-11-20 12:30:00,47.93,47.94,47.91,47.94,272249.0,41.5491,41.5578,41.5318,41.5578,272249.0
2020-11-20 13:00:00,47.93,47.96,47.9,47.95,493340.0,41.5491,41.5751,41.5231,41.5665,493340.0
2020-11-20 13:30:00,47.95,47.96,47.93,47.94,215024.0,41.5665,41.5751,41.5491,41.5578,215024.0
2020-11-20 14:00:00,47.94,47.99,47.93,47.99,538092.0,41.5578,41.6011,41.5491,41.6011,538092.0
2020-11-20 14:30:00,47.99,48.03,47.97,47.98,380051.0,41.6011,41.6358,41.5838,41.5925,380051.0
2020-11-20 15:00:00,47.99,48.0,47.91,47.92,412343.0,41.6011,41.6098,41.5318,41.5405,412343.0
2020-11-20 15:30:00,47.93,47.97,47.89,47.9,1034197.0,41.5491,41.5838,41.5144,41.5231,1034197.0
2020-11-23 09:30:00,48.33,48.36,48.02,48.02,2127887.0,41.8959,41.9219,41.6271,41.6271,2127887.0
2020-11-23 10:00:00,48.03,48.03,47.81,47.83,1263688.0,41.6358,41.6358,41.4451,41.4624,1263688.0
2020-11-23 10:30:00,47.82,47.98,47.81,47.95,589754.0,41.4538,41.5925,41.4451,41.5665,589754.0
2020-11-23 11:00:00,47.96,48.0,47.81,47.93,618962.0,41.5751,41.6098,41.4451,41.5491,618962.0
2020-11-23 11:30:00,47.93,47.96,47.86,47.94,553421.0,41.5491,41.5751,41.4884,41.5578,553421.0
2020-11-23 12:00:00,47.94,47.98,47.9,47.95,590227.0,41.5578,41.5925,41.5231,41.5665,590227.0
2020-11-23 12:30:00,47.95,48.0,47.94,47.98,389640.0,41.5665,41.6098,41.5578,41.5925,389640.0
2020-11-23 13:00:00,47.99,48.0,47.92,47.95,420971.0,41.6011,41.6098,41.5405,41.5665,420971.0
2020-11-23 13:30:00,47.94,47.96,47.89,47.93,409509.0,41.5578,41.5751,41.5144,41.5491,409509.0
2020-11-23 14:00:00,47.93,47.93,47.81,47.83,1096658.0,41.5491,41.5491,41.4451,41.4624,1096658.0
2020-11-23 14:30:00,47.83,47.92,47.8,47.91,523422.0,41.4624,41.5405,41.4364,41.5318,523422.0
2020-11-23 15:00:00,47.91,48.01,47.91,47.95,717634.0,41.5318,41.6185,41.5318,41.5665,717634.0
2020-11-23 15:30:00,47.94,47.95,47.85,47.89,652385.0,41.5578,41.5665,41.4798,41.5144,652385.0
2020-11-24 09:30:00,48.27,48.29,48.01,48.15,1050771.0,41.8439,41.8612,41.6185,41.7398,1050771.0
2020-11-24 10:00:00,48.15,48.2,48.07,48.15,967368.0,41.7398,41.7832,41.6705,41.7398,967368.0
2020-11-24 10:30:00,48.16,48.24,48.13,48.23,461629.0,41.7485,41.8179,41.7225,41.8092,461629.0
2020-11-24 11:00:00,48.24,48.38,48.24,48.33,409214.0,41.8179,41.9392,41.8179,41.8959,409214.0
2020-11-24 11:30:00,48.34,48.38,48.28,48.3,448082.0,41.9045,41.9392,41.8525,41.8699,448082.0
2020-11-24 12:00:00,48.31,48.33,48.26,48.32,308322.0,41.8785,41.8959,41.8352,41.8872,308322.0
2020-11-24 12:30:00,48.31,48.35,48.3,48.34,459620.0,41.8785,41.9132,41.8699,41.9045,459620.0
2020-11-24 13:00:00,48.34,48.41,48.33,48.4,306844.0,41.9045,41.9652,41.8959,41.9566,306844.0
2020-11-24 13:30:00,48.4,48.45,48.38,48.41,255634.0,41.9566,41.9999,41.9392,41.9652,255634.0
2020-11-24 14:00:00,48.41,48.42,48.33,48.34,407784.0,41.9652,41.9739,41.8959,41.9045,407784.0
2020-11-24 14:30:00,48.33,48.46,48.32,48.46,1055079.0,41.8959,42.0086,41.8872,42.0086,1055079.0
2020-11-24 15:00:00,48.46,48.5,48.42,48.5,562297.0,42.0086,42.0432,41.9739,42.0432,562297.0
2020-11-24 15:30:00,48.5,48.53,48.46,48.52,859646.0,42.0432,42.0692,42.0086,42.0606,859646.0
2020-11-25 09:30:00,48.05,48.12,48.02,48.06,1213813.0,41.6531,41.7138,41.6271,41.6618,1213813.0
2020-11-25 10:00:00,48.05,48.17,47.97,48.16,1069022.0,41.6531,41.7572,41.5838,41.7485,1069022.0
2020-11-25 10:30:00,48.15,48.28,48.15,48.18,338050.0,41.7398,41.8525,41.7398,41.7658,338050.0
2020-11-25 11:00:00,48.18,48.24,48.17,48.23,389778.0,41.7658,41.8179,41.7572,41.8092,389778.0
2020-11-25 11:30:00,48.23,48.25,48.18,48.22,747294.0,41.8092,41.8265,41.7658,41.8005,747294.0
2020-11-25 12:00:00,48.22,48.22,48.15,48.18,515694.0,41.8005,41.8005,41.7398,41.7658,515694.0
2020-11-25 12:30:00,48.17,48.25,48.16,48.25,215593.0,41.7572,41.8265,41.7485,41.8265,215593.0
2020-11-25 13:00:00,48.25,48.27,48.22,48.25,225605.0,41.8265,41.8439,41.8005,41.8265,225605.0
2020-11-25 13:30:00,48.24,48.27,48.22,48.25,238398.0,41.8179,41.8439,41.8005,41.8265,238398.0
2020-11-25 14:00:00,48.24,48.26,48.18,48.2,402609.0,41.8179,41.8352,41.7658,41.7832,402609.0
2020-11-25 14:30:00,48.2,48.22,48.14,48.21,417347.0,41.7832,41.8005,41.7312,41.7918,417347.0
2020-11-25 15:00:00,48.21,48.31,48.19,48.29,478235.0,41.7918,41.8785,41.7745,41.8612,478235.0
2020-11-25 15:30:00,48.29,48.32,48.26,48.31,653496.0,41.8612,41.8872,41.8352,41.8785,653496.0
2020-11-27 09:30:00,48.64,48.74,48.59,48.69,1331036.0,42.1646,42.2513,42.1213,42.2079,1331036.0
2020-11-27 10:00:00,48.69,48.84,48.67,48.82,627286.0,42.2079,42.338,42.1906,42.3206,627286.0
2020-11-27 10:30:00,48.82,48.86,48.8,48.8,588400.0,42.3206,42.3553,42.3033,42.3033,588400.0
2020-11-27 11:00:00,48.8,48.81,48.75,48.76,365156.0,42.3033,42.312,42.26,42.2686,365156.0
2020-11-27 11:30:00,48.77,48.79,48.64,48.66,457329.0,42.2773,42.2946,42.1646,42.1819,457329.0
2020-11-27 12:00:00,48.66,48.72,48.65,48.7,366116.0,42.1819,42.2339,42.1733,42.2166,366116.0
2020-11-27 12:30:00,48.7,48.75,48.68,48.75,724950.0,42.2166,42.26,42.1993,42.26,724950.0
2020-11-30 09:30:00,48.13,48.16,47.9,48.0,1861251.0,41.7225,41.7485,41.5231,41.6098,1861251.0
2020-11-30 10:00:00,48.01,48.04,47.88,47.89,783258.0,41.6185,41.6445,41.5058,41.5144,783258.0
2020-11-30 10:30:00,47.89,47.89,47.69,47.76,1351682.0,41.5144,41.5144,41.3411,41.4018,1351682.0
2020-11-30 11:00:00,47.76,47.78,47.59,47.59,887843.0,41.4018,41.4191,41.2544,41.2544,887843.0
2020-11-30 11:30:00,47.59,47.69,47.59,47.65,1035676.0,41.2544,41.3411,41.2544,41.3064,1035676.0
2020-11-30 12:00:00,47.65,47.71,47.63,47.7,648871.0,41.3064,41.3584,41.2891,41.3497,648871.0
2020-11-30 12:30:00,47.7,47.74,47.68,47.72,491512.0,41.3497,41.3844,41.3324,41.3671,491512.0
2020-11-30 13:00:00,47.72,47.8,47.7,47.77,902342.0,41.3671,41.4364,41.3497,41.4104,902342.0
2020-11-30 13:30:00,47.77,47.81,47.76,47.79,299445.0,41.4104,41.4451,41.4018,41.4278,299445.0
2020-11-30 14:00:00,47.79,47.8,47.74,47.76,362016.0,41.4278,41.4364,41.3844,41.4018,362016.0
2020-11-30 14:30:00,47.77,47.84,47.76,47.84,435754.0,41.4104,41.4711,41.4018,41.4711,435754.0
2020-11-30 15:00:00,47.84,47.85,47.69,47.7,632281.0,41.4711,41.4798,41.3411,41.3497,632281.0
2020-11-30 15:30:00,47.69,47.72,47.53,47.58,2558468.0,41.3411,41.3671,41.2024,41.2457,2558468.0
2020-12-01 09:30:00,48.43,48.43,48.18,48.36,2042293.0,41.9826,41.9826,41.7658,41.9219,2042293.0
2020-12-01 10:00:00,48.36,48.49,48.32,48.43,1121610.0,41.9219,42.0346,41.8872,41.9826,1121610.0
2020-12-01 10:30:00,48.43,48.53,48.36,48.51,1157595.0,41.9826,42.0692,41.9219,42.0519,1157595.0
2020-12-01 11:00:00,48.52,48.56,48.5,48.55,597615.0,42.0606,42.0952,42.0432,42.0866,597615.0
2020-12-01 11:30:00,48.55,48.59,48.5,48.54,1572768.0,42.0866,42.1213,42.0432,42.0779,1572768.0
2020-12-01 12:00:00,48.54,48.64,48.53,48.62,1991995.0,42.0779,42.1646,42.0692,42.1473,1991995.0
2020-12-01 12:30:00,48.62,48.68,48.58,48.68,376595.0,42.1473,42.1993,42.1126,42.1993,376595.0
2020-12-01 13:00:00,48.68,48.7,48.63,48.67,366467.0,42.1993,42.2166,42.1559,42.1906,366467.0
2020-12-01 13:30:00,48.66,48.73,48.66,48.71,323017.0,42.1819,42.2426,42.1819,42.2253,323017.0
2020-12-01 14:00:00,48.72,48.73,48.65,48.66,308889.0,42.2339,42.2426,42.1733,42.1819,308889.0
2020-12-01 14:30:00,48.66,48.69,48.63,48.64,424393.0,42.1819,42.2079,42.1559,42.1646,424393.0
2020-12-01 15:00:00,48.64,48.64,48.52,48.55,644416.0,42.1646,42.1646,42.0606,42.0866,644416.0
2020-12-01 15:30:00,48.55,48.58,48.5,48.56,1241286.0,42.0866,42.1126,42.0432,42.0952,1241286.0
2020-12-02 09:30:00,48.4,48.47,48.2,48.45,1491153.0,41.9566,42.0172,41.7832,41.9999,1491153.0
2020-12-02 10:00:00,48.46,48.55,48.43,48.45,1093771.0,42.0086,42.0866,41.9826,41.9999,1093771.0
2020-12-02 10:30:00,48.46,48.51,48.43,48.48,1198301.0,42.0086,42.0519,41.9826,42.0259,1198301.0
2020-12-02 11:00:00,48.48,48.58,48.48,48.55,1091460.0,42.0259,42.1126,42.0259,42.0866,1091460.0
2020-12-02 11:30:00,48.55,48.6,48.52,48.58,269101.0,42.0866,42.1299,42.0606,42.1126,269101.0
2020-12-02 12:00:00,48.58,48.61,48.56,48.6,515958.0,42.1126,42.1386,42.0952,42.1299,515958.0
2020-12-02 12:30:00,48.59,48.61,48.54,48.55,811087.0,42.1213,42.1386,42.0779,42.0866,811087.0
2020-12-02 13:00:00,48.56,48.61,48.54,48.57,508978.0,42.0952,42.1386,42.0779,42.1039,508978.0
2020-12-02 13:30:00,48.57,48.58,48.52,48.55,568079.0,42.1039,42.1126,42.0606,42.0866,568079.0
2020-12-02 14:00:00,48.54,48.57,48.51,48.57,1146916.0,42.0779,42.1039,42.0519,42.1039,1146916.0
2020-12-02 14:30:00,48.57,48.62,48.56,48.62,550402.0,42.1039,42.1473,42.0952,42.1473,550402.0
2020-12-02 15:00:00,48.62,48.64,48.59,48.6,591069.0,42.1473,42.1646,42.1213,42.1299,591069.0
2020-12-02 15:30:00,48.6,48.62,48.51,48.54,1017347.0,42.1299,42.1473,42.0519,42.0779,1017347.0
2020-12-03 09:30:00,48.92,49.12,48.86,49.12,1860156.0,42.4073,42.5807,42.3553,42.5807,1860156.0
2020-12-03 10:00:00,49.12,49.21,49.11,49.16,653155.0,42.5807,42.6587,42.572,42.6154,653155.0
2020-12-03 10:30:00,49.16,49.23,49.13,49.14,493578.0,42.6154,42.6761,42.5894,42.598,493578.0
2020-12-03 11:00:00,49.14,49.15,49.04,49.14,1031790.0,42.598,42.6067,42.5113,42.598,1031790.0
2020-12-03 11:30:00,49.14,49.16,49.09,49.11,577366.0,42.598,42.6154,42.5547,42.572,577366.0
2020-12-03 12:00:00,49.11,49.13,49.0,49.04,446753.0,42.572,42.5894,42.4767,42.5113,446753.0
2020-12-03 12:30:00,49.04,49.08,49.01,49.07,498829.0,42.5113,42.546,42.4853,42.5374,498829.0
2020-12-03 13:00:00,49.07,49.09,49.03,49.05,428260.0,42.5374,42.5547,42.5027,42.52,428260.0
2020-12-03 13:30:00,49.05,49.07,49.0,49.02,329466.0,42.52,42.5374,42.4767,42.494,329466.0
2020-12-03 14:00:00,49.02,49.07,49.01,49.05,320351.0,42.494,42.5374,42.4853,42.52,320351.0
2020-12-03 14:30:00,49.05,49.09,49.05,49.08,320972.0,42.52,42.5547,42.52,42.546,320972.0
2020-12-03 15:00:00,49.09,49.1,49.04,49.1,772804.0,42.5547,42.5634,42.5113,42.5634,772804.0
2020-12-03 15:30:00,49.09,49.1,48.88,49.01,1324770.0,42.5547,42.5634,42.3726,42.4853,1324770.0
2020-12-04 09:30:00,49.25,49.36,49.21,49.28,1477619.0,42.6934,42.7887,42.6587,42.7194,1477619.0
2020-12-04 10:00:00,49.28,49.31,49.16,49.2,1128359.0,42.7194,42.7454,42.6154,42.65,1128359.0
2020-12-04 10:30:00,49.2,49.34,49.2,49.24,1072642.0,42.65,42.7714,42.65,42.6847,1072642.0
2020-12-04 11:00:00,49.25,49.32,49.23,49.31,1021169.0,42.6934,42.7541,42.6761,42.7454,1021169.0
2020-12-04 11:30:00,49.31,49.32,49.29,49.3,867276.0,42.7454,42.7541,42.7281,42.7367,867276.0
2020-12-04 12:00:00,49.3,49.35,49.29,49.35,508109.0,42.7367,42.7801,42.7281,42.7801,508109.0
2020-12-04 12:30:00,49.34,49.36,49.3,49.32,380924.0,42.7714,42.7887,42.7367,42.7541,380924.0
2020-12-04 13:00:00,49.32,49.33,49.28,49.33,875382.0,42.7541,42.7627,42.7194,42.7627,875382.0
2020-12-04 13:30:00,49.33,49.33,49.3,49.31,1020810.0,42.7627,42.7627,42.7367,42.7454,1020810.0
2020-12-04 14:00:00,49.31,49.32,49.27,49.27,612021.0,42.7454,42.7541,42.7107,42.7107,612021.0
2020-12-04 14:30:00,49.28,49.35,49.26,49.35,774937.0,42.7194,42.7801,42.7021,42.7801,774937.0
2020-12-04 15:00:00,49.35,49.35,49.29,49.34,985569.0,42.7801,42.7801,42.7281,42.7714,985569.0
2020-12-04 15:30:00,49.34,49.36,49.3,49.34,1975264.0,42.7714,42.7887,42.7367,42.7714,1975264.0
2020-12-07 09:30:00,48.97,49.42,48.97,49.32,1033754.0,42.4507,42.8408,42.4507,42.7541,1033754.0
2020-12-07 10:00:00,49.32,49.41,49.29,49.37,632101.0,42.7541,42.8321,42.7281,42.7974,632101.0
2020-12-07 10:30:00,49.37,49.41,49.34,49.4,325867.0,42.7974,42.8321,42.7714,42.8234,325867.0
2020-12-07 11:00:00,49.4,49.46,49.39,49.46,289268.0,42.8234,42.8754,42.8148,42.8754,289268.0
2020-12-07 11:30:00,49.46,49.46,49.4,49.41,362161.0,42.8754,42.8754,42.8234,42.8321,362161.0
2020-12-07 12:00:00,49.4,49.44,49.38,49.41,462171.0,42.8234,42.8581,42.8061,42.8321,462171.0
2020-12-07 12:30:00,49.41,49.43,49.4,49.41,367119.0,42.8321,42.8494,42.8234,42.8321,367119.0
2020-12-07 13:00:00,49.41,49.41,49.33,49.34,287478.0,42.8321,42.8321,42.7627,42.7714,287478.0
2020-12-07 13:30:00,49.33,49.35,49.28,49.31,469158.0,42.7627,42.7801,42.7194,42.7454,469158.0
2020-12-07 14:00:00,49.3,49.33,49.28,49.32,631996.0,42.7367,42.7627,42.7194,42.7541,631996.0
2020-12-07 14:30:00,49.32,49.33,49.25,49.26,411629.0,42.7541,42.7627,42.6934,42.7021,411629.0
2020-12-07 15:00:00,49.26,49.28,49.2,49.22,517756.0,42.7021,42.7194,42.65,42.6674,517756.0
2020-12-07 15:30:00,49.23,49.34,49.18,49.34,3784913.0,42.6761,42.7714,42.6327,42.7714,3784913.0
2020-12-08 09:30:00,49.45,49.47,49.35,49.39,954909.0,42.8668,42.8841,42.7801,42.8148,954909.0
2020-12-08 10:00:00,49.39,49.43,49.24,49.29,558651.0,42.8148,42.8494,42.6847,42.7281,558651.0
2020-12-08 10:30:00,49.29,49.42,49.27,49.41,447651.0,42.7281,42.8408,42.7107,42.8321,447651.0
2020-12-08 11:00:00,49.41,49.44,49.4,49.44,382269.0,42.8321,42.8581,42.8234,42.8581,382269.0
2020-12-08 11:30:00,49.43,49.46,49.38,49.43,474599.0,42.8494,42.8754,42.8061,42.8494,474599.0
2020-12-08 12:00:00,49.43,49.46,49.39,49.4,333998.0,42.8494,42.8754,42.8148,42.8234,333998.0
2020-12-08 12:30:00,49.39,49.4,49.33,49.34,397225.0,42.8148,42.8234,42.7627,42.7714,397225.0
2020-12-08 13:00:00,49.34,49.41,49.34,49.4,377089.0,42.7714,42.8321,42.7714,42.8234,377089.0
2020-12-08 13:30:00,49.4,49.43,49.38,49.43,334449.0,42.8234,42.8494,42.8061,42.8494,334449.0
2020-12-08 14:00:00,49.43,49.46,49.39,49.46,376886.0,42.8494,42.8754,42.8148,42.8754,376886.0
2020-12-08 14:30:00,49.46,49.46,49.4,49.43,326603.0,42.8754,42.8754,42.8234,42.8494,326603.0
2020-12-08 15:00:00,49.43,49.45,49.42,49.43,454428.0,42.8494,42.8668,42.8408,42.8494,454428.0
2020-12-08 15:30:00,49.43,49.47,49.4,49.47,1412031.0,42.8494,42.8841,42.8234,42.8841,1412031.0
2020-12-09 09:30:00,49.49,49.49,49.29,49.35,1027417.0,42.9014,42.9014,42.7281,42.7801,1027417.0
2020-12-09 10:00:00,49.34,49.36,49.22,49.31,1297393.0,42.7714,42.7887,42.6674,42.7454,1297393.0
2020-12-09 10:30:00,49.31,49.33,49.2,49.25,793234.0,42.7454,42.7627,42.65,42.6934,793234.0
2020-12-09 11:00:00,49.25,49.25,49.13,49.15,527498.0,42.6934,42.6934,42.5894,42.6067,527498.0
2020-12-09 11:30:00,49.15,49.17,49.06,49.17,1493915.0,42.6067,42.624,42.5287,42.624,1493915.0
2020-12-09 12:00:00,49.17,49.18,49.03,49.06,617033.0,42.624,42.6327,42.5027,42.5287,617033.0
2020-12-09 12:30:00,49.07,49.07,48.91,48.97,458228.0,42.5374,42.5374,42.3987,42.4507,458228.0
2020-12-09 13:00:00,48.98,49.0,48.9,48.93,587795.0,42.4593,42.4767,42.39,42.416,587795.0
2020-12-09 13:30:00,48.93,48.93,48.7,48.7,532054.0,42.416,42.416,42.2166,42.2166,532054.0
2020-12-09 14:00:00,48.71,48.86,48.7,48.86,573364.0,42.2253,42.3553,42.2166,42.3553,573364.0
2020-12-09 14:30:00,48.86,48.87,48.78,48.84,585197.0,42.3553,42.364,42.286,42.338,585197.0
2020-12-09 15:00:00,48.83,48.88,48.76,48.8,591251.0,42.3293,42.3726,42.2686,42.3033,591251.0
2020-12-09 15:30:00,48.8,48.96,48.79,48.9,1320274.0,42.3033,42.442,42.2946,42.39,1320274.0
2020-12-10 09:30:00,48.84,49.3,48.83,49.27,1473918.0,42.338,42.7367,42.3293,42.7107,1473918.0
2020-12-10 10:00:00,49.27,49.32,49.23,49.3,466208.0,42.7107,42.7541,42.6761,42.7367,466208.0
2020-12-10 10:30:00,49.3,49.44,49.29,49.42,639241.0,42.7367,42.8581,42.7281,42.8408,639241.0
2020-12-10 11:00:00,49.43,49.49,49.39,49.43,385538.0,42.8494,42.9014,42.8148,42.8494,385538.0
2020-12-10 11:30:00,49.44,49.46,49.31,49.34,533832.0,42.8581,42.8754,42.7454,42.7714,533832.0
2020-12-10 12:00:00,49.34,49.44,49.33,49.43,357043.0,42.7714,42.8581,42.7627,42.8494,357043.0
2020-12-10 12:30:00,49.43,49.46,49.34,49.38,238304.0,42.8494,42.8754,42.7714,42.8061,238304.0
2020-12-10 13:00:00,49.37,49.5,49.36,49.48,303812.0,42.7974,42.9101,42.7887,42.8928,303812.0
2020-12-10 13:30:00,49.48,49.5,49.45,49.49,267897.0,42.8928,42.9101,42.8668,42.9014,267897.0
2020-12-10 14:00:00,49.49,49.5,49.39,49.41,316898.0,42.9014,42.9101,42.8148,42.8321,316898.0
2020-12-10 14:30:00,49.41,49.48,49.41,49.43,396943.0,42.8321,42.8928,42.8321,42.8494,396943.0
2020-12-10 15:00:00,49.43,49.54,49.43,49.52,527167.0,42.8494,42.9448,42.8494,42.9274,527167.0
2020-12-10 15:30:00,49.52,49.61,49.51,49.56,2029320.0,42.9274,43.0055,42.9188,42.9621,2029320.0
2020-12-11 09:30:00,49.23,49.31,49.12,49.24,981187.0,42.6761,42.7454,42.5807,42.6847,981187.0
2020-12-11 10:00:00,49.24,49.4,49.24,49.36,645593.0,42.6847,42.8234,42.6847,42.7887,645593.0
2020-12-11 10:30:00,49.35,49.35,49.22,49.26,307769.0,42.7801,42.7801,42.6674,42.7021,307769.0
2020-12-11 11:00:00,49.27,49.34,49.26,49.27,442533.0,42.7107,42.7714,42.7021,42.7107,442533.0
2020-12-11 11:30:00,49.27,49.3,49.24,49.28,631285.0,42.7107,42.7367,42.6847,42.7194,631285.0
2020-12-11 12:00:00,49.28,49.29,49.15,49.19,541087.0,42.7194,42.7281,42.6067,42.6414,541087.0
2020-12-11 12:30:00,49.18,49.26,49.13,49.24,284341.0,42.6327,42.7021,42.5894,42.6847,284341.0
2020-12-11 13:00:00,49.24,49.27,49.19,49.22,244758.0,42.6847,42.7107,42.6414,42.6674,244758.0
2020-12-11 13:30:00,49.23,49.31,49.22,49.31,214385.0,42.6761,42.7454,42.6674,42.7454,214385.0
2020-12-11 14:00:00,49.3,49.32,49.26,49.3,267157.0,42.7367,42.7541,42.7021,42.7367,267157.0
2020-12-11 14:30:00,49.3,49.35,49.3,49.33,303818.0,42.7367,42.7801,42.7367,42.7627,303818.0
2020-12-11 15:00:00,49.34,49.37,49.3,49.31,714656.0,42.7714,42.7974,42.7367,42.7454,714656.0
2020-12-11 15:30:00,49.32,49.34,49.21,49.24,865139.0,42.7541,42.7714,42.6587,42.6847,865139.0
2020-12-14 09:30:00,49.37,49.4,49.21,49.27,1208566.0,42.7974,42.8234,42.6587,42.7107,1208566.0
2020-12-14 10:00:00,49.27,49.28,49.17,49.24,685989.0,42.7107,42.7194,42.624,42.6847,685989.0
2020-12-14 10:30:00,49.24,49.25,49.15,49.16,386587.0,42.6847,42.6934,42.6067,42.6154,386587.0
2020-12-14 11:00:00,49.15,49.22,49.11,49.15,377768.0,42.6067,42.6674,42.572,42.6067,377768.0
2020-12-14 11:30:00,49.14,49.22,49.11,49.21,504351.0,42.598,42.6674,42.572,42.6587,504351.0
2020-12-14 12:00:00,49.21,49.23,49.17,49.19,326914.0,42.6587,42.6761,42.624,42.6414,326914.0
2020-12-14 12:30:00,49.18,49.19,49.1,49.13,743454.0,42.6327,42.6414,42.5634,42.5894,743454.0
2020-12-14 13:00:00,49.13,49.18,49.08,49.18,255161.0,42.5894,42.6327,42.546,42.6327,255161.0
2020-12-14 13:30:00,49.18,49.2,49.16,49.19,223275.0,42.6327,42.65,42.6154,42.6414,223275.0
2020-12-14 14:00:00,49.19,49.22,49.17,49.2,271871.0,42.6414,42.6674,42.624,42.65,271871.0
2020-12-14 14:30:00,49.21,49.21,49.15,49.2,351531.0,42.6587,42.6587,42.6067,42.65,351531.0
2020-12-14 15:00:00,49.19,49.21,49.18,49.19,257660.0,42.6414,42.6587,42.6327,42.6414,257660.0
2020-12-14 15:30:00,49.19,49.19,49.02,49.03,870326.0,42.6414,42.6414,42.494,42.5027,870326.0
2020-12-15 09:30:00,49.27,49.36,49.12,49.23,1903875.0,42.7107,42.7887,42.5807,42.6761,1903875.0
2020-12-15 10:00:00,49.24,49.32,49.21,49.3,1086229.0,42.6847,42.7541,42.6587,42.7367,1086229.0
2020-12-15 10:30:00,49.29,49.33,49.27,49.28,566890.0,42.7281,42.7627,42.7107,42.7194,566890.0
2020-12-15 11:00:00,49.28,49.29,49.19,49.28,508182.0,42.7194,42.7281,42.6414,42.7194,508182.0
2020-12-15 11:30:00,49.28,49.33,49.24,49.26,531401.0,42.7194,42.7627,42.6847,42.7021,531401.0
2020-12-15 12:00:00,49.25,49.35,49.25,49.34,612824.0,42.6934,42.7801,42.6934,42.7714,612824.0
2020-12-15 12:30:00,49.33,49.39,49.32,49.39,318578.0,42.7627,42.8148,42.7541,42.8148,318578.0
2020-12-15 13:00:00,49.39,49.43,49.38,49.4,361702.0,42.8148,42.8494,42.8061,42.8234,361702.0
2020-12-15 13:30:00,49.4,49.41,49.37,49.4,295833.0,42.8234,42.8321,42.7974,42.8234,295833.0
2020-12-15 14:00:00,49.39,49.46,49.37,49.43,822897.0,42.8148,42.8754,42.7974,42.8494,822897.0
2020-12-15 14:30:00,49.42,49.44,49.4,49.44,393238.0,42.8408,42.8581,42.8234,42.8581,393238.0
2020-12-15 15:00:00,49.44,49.48,49.43,49.46,515428.0,42.8581,42.8928,42.8494,42.8754,515428.0
2020-12-15 15:30:00,49.46,49.53,49.44,49.52,1029674.0,42.8754,42.9361,42.8581,42.9274,1029674.0
2020-12-16 09:30:00,49.62,49.72,49.58,49.69,1069639.0,43.0141,43.1008,42.9795,43.0748,1069639.0
2020-12-16 10:00:00,49.7,49.7,49.54,49.65,683802.0,43.0835,43.0835,42.9448,43.0401,683802.0
2020-12-16 10:30:00,49.65,49.73,49.64,49.67,599395.0,43.0401,43.1095,43.0315,43.0575,599395.0
2020-12-16 11:00:00,49.7,49.74,49.64,49.66,514087.0,43.0835,43.1182,43.0315,43.0488,514087.0
2020-12-16 11:30:00,49.66,49.76,49.65,49.75,709665.0,43.0488,43.1355,43.0401,43.1268,709665.0
2020-12-16 12:00:00,49.75,49.77,49.72,49.74,305913.0,43.1268,43.1442,43.1008,43.1182,305913.0
2020-12-16 12:30:00,49.73,49.78,49.7,49.78,599161.0,43.1095,43.1528,43.0835,43.1528,599161.0
2020-12-16 13:00:00,49.78,49.79,49.72,49.74,626459.0,43.1528,43.1615,43.1008,43.1182,626459.0
2020-12-16 13:30:00,49.75,49.76,49.71,49.73,943704.0,43.1268,43.1355,43.0922,43.1095,943704.0
2020-12-16 14:00:00,49.74,49.76,49.58,49.66,955001.0,43.1182,43.1355,42.9795,43.0488,955001.0
2020-12-16 14:30:00,49.66,49.77,49.64,49.75,2137553.0,43.0488,43.1442,43.0315,43.1268,2137553.0
2020-12-16 15:00:00,49.75,49.83,49.73,49.8,774810.0,43.1268,43.1962,43.1095,43.1702,774810.0
2020-12-16 15:30:00,49.79,49.82,49.75,49.77,1262937.0,43.1615,43.1875,43.1268,43.1442,1262937.0
2020-12-17 09:30:00,50.12,50.2,50.0,50.12,1532113.0,43.4476,43.5169,43.3435,43.4476,1532113.0
2020-12-17 10:00:00,50.12,50.14,50.05,50.08,532079.0,43.4476,43.4649,43.3869,43.4129,532079.0
2020-12-17 10:30:00,50.08,50.09,49.99,50.04,398198.0,43.4129,43.4216,43.3349,43.3782,398198.0
2020-12-17 11:00:00,50.04,50.09,50.01,50.08,236410.0,43.3782,43.4216,43.3522,43.4129,236410.0
2020-12-17 11:30:00,50.09,50.1,50.04,50.09,370868.0,43.4216,43.4302,43.3782,43.4216,370868.0
2020-12-17 12:00:00,50.09,50.1,50.05,50.1,245272.0,43.4216,43.4302,43.3869,43.4302,245272.0
2020-12-17 12:30:00,50.1,50.11,50.08,50.1,417305.0,43.4302,43.4389,43.4129,43.4302,417305.0
2020-12-17 13:00:00,50.1,50.1,50.05,50.05,438548.0,43.4302,43.4302,43.3869,43.3869,438548.0
2020-12-17 13:30:00,50.06,50.07,50.0,50.04,188077.0,43.3956,43.4042,43.3435,43.3782,188077.0
2020-12-17 14:00:00,50.04,50.13,50.03,50.11,504565.0,43.3782,43.4562,43.3695,43.4389,504565.0
2020-12-17 14:30:00,50.11,50.13,50.09,50.12,460211.0,43.4389,43.4562,43.4216,43.4476,460211.0
2020-12-17 15:00:00,50.12,50.17,50.1,50.16,1573620.0,43.4476,43.4909,43.4302,43.4822,1573620.0
2020-12-17 15:30:00,50.16,50.18,50.12,50.18,1442866.0,43.4822,43.4996,43.4476,43.4996,1442866.0
2020-12-18 09:30:00,50.07,50.1,49.98,50.05,878191.0,43.4042,43.4302,43.3262,43.3869,878191.0
2020-12-18 10:00:00,50.05,50.12,49.97,50.06,780729.0,43.3869,43.4476,43.3175,43.3956,780729.0
2020-12-18 10:30:00,50.07,50.07,49.97,50.05,713923.0,43.4042,43.4042,43.3175,43.3869,713923.0
2020-12-18 11:00:00,50.06,50.11,50.0,50.09,744093.0,43.3956,43.4389,43.3435,43.4216,744093.0
2020-12-18 11:30:00,50.08,50.1,50.05,50.08,516904.0,43.4129,43.4302,43.3869,43.4129,516904.0
2020-12-18 12:00:00,50.07,50.13,50.06,50.11,490848.0,43.4042,43.4562,43.3956,43.4389,490848.0
2020-12-18 12:30:00,50.11,50.15,50.07,50.09,493914.0,43.4389,43.4736,43.4042,43.4216,493914.0
2020-12-18 13:00:00,50.09,50.13,50.08,50.08,1500871.0,43.4216,43.4562,43.4129,43.4129,1500871.0
2020-12-18 13:30:00,50.08,50.11,50.05,50.09,642691.0,43.4129,43.4389,43.3869,43.4216,642691.0
2020-12-18 14:00:00,50.08,50.09,50.04,50.06,513101.0,43.4129,43.4216,43.3782,43.3956,513101.0
2020-12-18 14:30:00,50.06,50.08,50.0,50.03,783998.0,43.3956,43.4129,43.3435,43.3695,783998.0
2020-12-18 15:00:00,50.03,50.04,49.96,49.99,786024.0,43.3695,43.3782,43.3089,43.3349,786024.0
2020-12-18 15:30:00,49.99,50.11,49.96,50.05,1084256.0,43.3349,43.4389,43.3089,43.3869,1084256.0
2020-12-21 09:30:00,48.73,48.97,48.7,48.94,1275615.0,42.5017,42.711,42.4755,42.6849,1275615.0
2020-12-21 10:00:00,48.93,48.97,48.81,48.9,782515.0,42.6761,42.711,42.5715,42.65,782515.0
2020-12-21 10:30:00,48.88,48.98,48.86,48.95,478587.0,42.6325,42.7198,42.6151,42.6936,478587.0
2020-12-21 11:00:00,48.94,49.06,48.92,49.04,458838.0,42.6849,42.7895,42.6674,42.7721,458838.0
2020-12-21 11:30:00,49.05,49.16,49.04,49.12,748330.0,42.7808,42.8767,42.7721,42.8419,748330.0
2020-12-21 12:00:00,49.12,49.17,49.1,49.16,426803.0,42.8419,42.8855,42.8244,42.8767,426803.0
2020-12-21 12:30:00,49.17,49.22,49.14,49.19,1301682.0,42.8855,42.9291,42.8593,42.9029,1301682.0
2020-12-21 13:00:00,49.19,49.24,49.16,49.23,276488.0,42.9029,42.9465,42.8767,42.9378,276488.0
2020-12-21 13:30:00,49.23,49.28,49.22,49.25,281772.0,42.9378,42.9814,42.9291,42.9552,281772.0
2020-12-21 14:00:00,49.25,49.25,49.19,49.23,285638.0,42.9552,42.9552,42.9029,42.9378,285638.0
2020-12-21 14:30:00,49.23,49.27,49.21,49.22,402346.0,42.9378,42.9727,42.9204,42.9291,402346.0
2020-12-21 15:00:00,49.23,49.25,49.15,49.16,592590.0,42.9378,42.9552,42.868,42.8767,592590.0
2020-12-21 15:30:00,49.16,49.17,49.05,49.07,1246751.0,42.8767,42.8855,42.7808,42.7982,1246751.0
2020-12-22 09:30:00,48.98,48.99,48.83,48.88,1336024.0,42.7198,42.7285,42.5889,42.6325,1336024.0
2020-12-22 10:00:00,48.88,48.93,48.79,48.89,665568.0,42.6325,42.6761,42.554,42.6413,665568.0
2020-12-22 10:30:00,48.89,48.95,48.79,48.82,641623.0,42.6413,42.6936,42.554,42.5802,641623.0
2020-12-22 11:00:00,48.82,48.89,48.78,48.81,605849.0,42.5802,42.6413,42.5453,42.5715,605849.0
2020-12-22 11:30:00,48.81,48.82,48.66,48.76,936327.0,42.5715,42.5802,42.4407,42.5279,936327.0
2020-12-22 12:00:00,48.76,48.79,48.75,48.75,258969.0,42.5279,42.554,42.5191,42.5191,258969.0
2020-12-22 12:30:00,48.76,48.8,48.75,48.8,505831.0,42.5279,42.5628,42.5191,42.5628,505831.0
2020-12-22 13:00:00,48.8,48.8,48.76,48.76,317413.0,42.5628,42.5628,42.5279,42.5279,317413.0
2020-12-22 13:30:00,48.77,48.79,48.74,48.75,322835.0,42.5366,42.554,42.5104,42.5191,322835.0
2020-12-22 14:00:00,48.75,48.79,48.73,48.75,342263.0,42.5191,42.554,42.5017,42.5191,342263.0
2020-12-22 14:30:00,48.74,48.8,48.73,48.8,498644.0,42.5104,42.5628,42.5017,42.5628,498644.0
2020-12-22 15:00:00,48.8,48.81,48.73,48.73,503143.0,42.5628,42.5715,42.5017,42.5017,503143.0
2020-12-22 15:30:00,48.74,48.77,48.71,48.74,1053072.0,42.5104,42.5366,42.4843,42.5104,1053072.0
2020-12-23 09:30:00,49.24,49.25,49.11,49.17,1289938.0,42.9465,42.9552,42.8331,42.8855,1289938.0
2020-12-23 10:00:00,49.18,49.26,49.17,49.21,576530.0,42.8942,42.964,42.8855,42.9204,576530.0
2020-12-23 10:30:00,49.21,49.26,49.17,49.22,1804952.0,42.9204,42.964,42.8855,42.9291,1804952.0
2020-12-23 11:00:00,49.22,49.26,49.2,49.23,525015.0,42.9291,42.964,42.9116,42.9378,525015.0
2020-12-23 11:30:00,49.24,49.29,49.21,49.29,818705.0,42.9465,42.9901,42.9204,42.9901,818705.0
2020-12-23 12:00:00,49.29,49.29,49.24,49.24,230782.0,42.9901,42.9901,42.9465,42.9465,230782.0
2020-12-23 12:30:00,49.25,49.27,49.2,49.24,206883.0,42.9552,42.9727,42.9116,42.9465,206883.0
2020-12-23 13:00:00,49.24,49.26,49.21,49.23,225419.0,42.9465,42.964,42.9204,42.9378,225419.0
2020-12-23 13:30:00,49.24,49.3,49.23,49.28,1409169.0,42.9465,42.9989,42.9378,42.9814,1409169.0
2020-12-23 14:00:00,49.27,49.29,49.26,49.27,634040.0,42.9727,42.9901,42.964,42.9727,634040.0
2020-12-23 14:30:00,49.27,49.3,49.25,49.26,489036.0,42.9727,42.9989,42.9552,42.964,489036.0
2020-12-23 15:00:00,49.26,49.31,49.25,49.3,270517.0,42.964,43.0076,42.9552,42.9989,270517.0
2020-12-23 15:30:00,49.3,49.31,49.21,49.22,808086.0,42.9989,43.0076,42.9204,42.9291,808086.0
2020-12-24 09:30:00,49.07,49.1,48.89,48.97,1639831.0,42.7982,42.8244,42.6413,42.711,1639831.0
2020-12-24 10:00:00,48.97,48.98,48.78,48.84,701308.0,42.711,42.7198,42.5453,42.5976,701308.0
2020-12-24 10:30:00,48.83,48.92,48.81,48.81,488968.0,42.5889,42.6674,42.5715,42.5715,488968.0
2020-12-24 11:00:00,48.8,48.81,48.67,48.76,634935.0,42.5628,42.5715,42.4494,42.5279,634935.0
2020-12-24 11:30:00,48.76,48.89,48.75,48.83,499731.0,42.5279,42.6413,42.5191,42.5889,499731.0
2020-12-24 12:00:00,48.83,48.94,48.79,48.91,620293.0,42.5889,42.6849,42.554,42.6587,620293.0
2020-12-24 12:30:00,48.92,48.99,48.86,48.93,613233.0,42.6674,42.7285,42.6151,42.6761,613233.0
2020-12-28 09:30:00,49.11,49.18,48.9,49.13,1588621.0,42.8331,42.8942,42.65,42.8506,1588621.0
2020-12-28 10:00:00,49.12,49.13,48.94,49.03,816426.0,42.8419,42.8506,42.6849,42.7634,816426.0
2020-12-28 10:30:00,49.02,49.04,48.97,49.02,1315193.0,42.7546,42.7721,42.711,42.7546,1315193.0
2020-12-28 11:00:00,49.03,49.09,49.03,49.05,724783.0,42.7634,42.8157,42.7634,42.7808,724783.0
2020-12-28 11:30:00,49.05,49.1,49.05,49.09,852885.0,42.7808,42.8244,42.7808,42.8157,852885.0
2020-12-28 12:00:00,49.09,49.13,49.05,49.12,393590.0,42.8157,42.8506,42.7808,42.8419,393590.0
2020-12-28 12:30:00,49.12,49.13,49.05,49.05,553421.0,42.8419,42.8506,42.7808,42.7808,553421.0
2020-12-28 13:00:00,49.05,49.06,49.03,49.04,364045.0,42.7808,42.7895,42.7634,42.7721,364045.0
2020-12-28 13:30:00,49.04,49.06,49.02,49.04,330379.0,42.7721,42.7895,42.7546,42.7721,330379.0
2020-12-28 14:00:00,49.04,49.1,49.03,49.08,382802.0,42.7721,42.8244,42.7634,42.807,382802.0
2020-12-28 14:30:00,49.09,49.09,49.06,49.09,295403.0,42.8157,42.8157,42.7895,42.8157,295403.0
2020-12-28 15:00:00,49.09,49.11,49.03,49.04,559241.0,42.8157,42.8331,42.7634,42.7721,559241.0
2020-12-28 15:30:00,49.04,49.06,49.02,49.03,735549.0,42.7721,42.7895,42.7546,42.7634,735549.0
2020-12-29 09:30:00,49.31,49.47,49.28,49.38,1379943.0,43.0076,43.1471,42.9814,43.0686,1379943.0
2020-12-29 10:00:00,49.38,49.45,49.28,49.39,1413302.0,43.0686,43.1297,42.9814,43.0773,1413302.0
2020-12-29 10:30:00,49.39,49.52,49.38,49.51,985902.0,43.0773,43.1907,43.0686,43.182,985902.0
2020-12-29 11:00:00,49.51,49.55,49.47,49.54,503464.0,43.182,43.2169,43.1471,43.2082,503464.0
2020-12-29 11:30:00,49.54,49.59,49.46,49.56,992219.0,43.2082,43.2518,43.1384,43.2256,992219.0
2020-12-29 12:00:00,49.55,49.56,49.46,49.49,649258.0,43.2169,43.2256,43.1384,43.1646,649258.0
2020-12-29 12:30:00,49.48,49.49,49.43,49.48,408557.0,43.1558,43.1646,43.1122,43.1558,408557.0
2020-12-29 13:00:00,49.47,49.53,49.47,49.53,299816.0,43.1471,43.1995,43.1471,43.1995,299816.0
2020-12-29 13:30:00,49.52,49.59,49.51,49.58,275689.0,43.1907,43.2518,43.182,43.2431,275689.0
2020-12-29 14:00:00,49.59,49.6,49.55,49.58,1379974.0,43.2518,43.2605,43.2169,43.2431,1379974.0
2020-12-29 14:30:00,49.58,49.61,49.56,49.59,838612.0,43.2431,43.2692,43.2256,43.2518,838612.0
2020-12-29 15:00:00,49.59,49.62,49.56,49.59,971174.0,43.2518,43.278,43.2256,43.2518,971174.0
2020-12-29 15:30:00,49.6,49.61,49.52,49.55,1066468.0,43.2605,43.2692,43.1907,43.2169,1066468.0
2020-12-30 09:30:00,50.12,50.18,50.03,50.18,640108.0,43.714,43.7664,43.6355,43.7664,640108.0
2020-12-30 10:00:00,50.18,50.23,50.11,50.23,494590.0,43.7664,43.81,43.7053,43.81,494590.0
2020-12-30 10:30:00,50.23,50.27,50.15,50.26,428216.0,43.81,43.8449,43.7402,43.8362,428216.0
2020-12-30 11:00:00,50.27,50.3,50.24,50.28,283843.0,43.8449,43.871,43.8187,43.8536,283843.0
2020-12-30 11:30:00,50.27,50.33,50.25,50.32,211325.0,43.8449,43.8972,43.8274,43.8885,211325.0
2020-12-30 12:00:00,50.31,50.33,50.28,50.31,305767.0,43.8798,43.8972,43.8536,43.8798,305767.0
2020-12-30 12:30:00,50.31,50.34,50.3,50.33,239255.0,43.8798,43.9059,43.871,43.8972,239255.0
2020-12-30 13:00:00,50.33,50.36,50.32,50.33,203311.0,43.8972,43.9234,43.8885,43.8972,203311.0
2020-12-30 13:30:00,50.32,50.35,50.32,50.35,302109.0,43.8885,43.9146,43.8885,43.9146,302109.0
2020-12-30 14:00:00,50.35,50.35,50.29,50.33,306679.0,43.9146,43.9146,43.8623,43.8972,306679.0
2020-12-30 14:30:00,50.32,50.34,50.28,50.31,544162.0,43.8885,43.9059,43.8536,43.8798,544162.0
2020-12-30 15:00:00,50.31,50.32,50.22,50.23,419387.0,43.8798,43.8885,43.8013,43.81,419387.0
2020-12-30 15:30:00,50.23,50.27,50.2,50.22,1568236.0,43.81,43.8449,43.7838,43.8013,1568236.0
2020-12-31 09:30:00,50.49,50.49,50.06,50.12,1552145.0,44.0368,44.0368,43.6617,43.714,1552145.0
2020-12-31 10:00:00,50.13,50.17,49.99,50.01,1070676.0,43.7228,43.7577,43.6007,43.6181,1070676.0
2020-12-31 10:30:00,50.01,50.12,49.96,50.03,898808.0,43.6181,43.714,43.5745,43.6355,898808.0
2020-12-31 11:00:00,50.02,50.04,49.96,50.0,445531.0,43.6268,43.6443,43.5745,43.6094,445531.0
2020-12-31 11:30:00,50.0,50.01,49.89,49.91,331734.0,43.6094,43.6181,43.5134,43.5309,331734.0
2020-12-31 12:00:00,49.91,49.93,49.87,49.91,325095.0,43.5309,43.5483,43.496,43.5309,325095.0
2020-12-31 12:30:00,49.9,49.96,49.88,49.94,339916.0,43.5222,43.5745,43.5047,43.5571,339916.0
2020-12-31 13:00:00,49.95,49.98,49.9,49.92,315810.0,43.5658,43.5919,43.5222,43.5396,315810.0
2020-12-31 13:30:00,49.93,49.98,49.91,49.98,252606.0,43.5483,43.5919,43.5309,43.5919,252606.0
2020-12-31 14:00:00,49.97,50.08,49.96,50.05,424007.0,43.5832,43.6792,43.5745,43.653,424007.0
2020-12-31 14:30:00,50.05,50.11,50.04,50.09,246060.0,43.653,43.7053,43.6443,43.6879,246060.0
2020-12-31 15:00:00,50.09,50.12,50.02,50.03,377127.0,43.6879,43.714,43.6268,43.6355,377127.0
2020-12-31 15:30:00,50.03,50.16,49.99,50.13,1075938.0,43.6355,43.7489,43.6007,43.7228,1075938.0
2021-01-04 09:30:00,50.9,51.09,50.88,51.03,3105193.0,44.3944,44.5601,44.3769,44.5077,3105193.0
2021-01-04 10:00:00,51.04,51.08,50.89,50.91,948116.0,44.5165,44.5513,44.3856,44.4031,948116.0
2021-01-04 10:30:00,50.91,50.91,50.7,50.7,1017941.0,44.4031,44.4031,44.2199,44.2199,1017941.0
2021-01-04 11:00:00,50.7,50.76,50.5,50.63,1080161.0,44.2199,44.2722,44.0455,44.1589,1080161.0
2021-01-04 11:30:00,50.62,50.64,50.38,50.38,1305196.0,44.1501,44.1676,43.9408,43.9408,1305196.0
2021-01-04 12:00:00,50.38,50.43,50.21,50.43,1743381.0,43.9408,43.9844,43.7925,43.9844,1743381.0
2021-01-04 12:30:00,50.42,50.42,50.29,50.41,738132.0,43.9757,43.9757,43.8623,43.967,738132.0
2021-01-04 13:00:00,50.4,50.57,50.4,50.54,1763988.0,43.9583,44.1065,43.9583,44.0804,1763988.0
2021-01-04 13:30:00,50.53,50.55,50.49,50.55,529077.0,44.0716,44.0891,44.0368,44.0891,529077.0
2021-01-04 14:00:00,50.55,50.56,50.45,50.47,1852852.0,44.0891,44.0978,44.0019,44.0193,1852852.0
2021-01-04 14:30:00,50.47,50.48,50.37,50.46,1009119.0,44.0193,44.028,43.9321,44.0106,1009119.0
2021-01-04 15:00:00,50.46,50.47,50.34,50.36,1020914.0,44.0106,44.0193,43.9059,43.9234,1020914.0
2021-01-04 15:30:00,50.36,50.42,50.31,50.35,3570136.0,43.9234,43.9757,43.8798,43.9146,3570136.0
2021-01-05 09:30:00,50.76,51.12,50.76,51.1,2112667.0,44.2722,44.5862,44.2722,44.5688,2112667.0
2021-01-05 10:00:00,51.11,51.16,50.99,51.08,1355779.0,44.5775,44.6211,44.4728,44.5513,1355779.0
2021-01-05 10:30:00,51.09,51.13,51.01,51.08,890388.0,44.5601,44.595,44.4903,44.5513,890388.0
2021-01-05 11:00:00,51.08,51.15,51.05,51.12,641238.0,44.5513,44.6124,44.5252,44.5862,641238.0
2021-01-05 11:30:00,51.13,51.26,51.12,51.22,575455.0,44.595,44.7083,44.5862,44.6735,575455.0
2021-01-05 12:00:00,51.22,51.32,51.21,51.3,869346.0,44.6735,44.7607,44.6647,44.7432,869346.0
2021-01-05 12:30:00,51.3,51.36,51.29,51.36,362753.0,44.7432,44.7956,44.7345,44.7956,362753.0
2021-01-05 13:00:00,51.36,51.44,51.33,51.44,434543.0,44.7956,44.8653,44.7694,44.8653,434543.0
2021-01-05 13:30:00,51.44,51.44,51.36,51.42,293227.0,44.8653,44.8653,44.7956,44.8479,293227.0
2021-01-05 14:00:00,51.42,51.49,51.41,51.47,1227218.0,44.8479,44.9089,44.8392,44.8915,1227218.0
2021-01-05 14:30:00,51.47,51.51,51.41,51.41,814483.0,44.8915,44.9264,44.8392,44.8392,814483.0
2021-01-05 15:00:00,51.41,51.46,51.4,51.42,1159958.0,44.8392,44.8828,44.8304,44.8479,1159958.0
2021-01-05 15:30:00,51.41,51.5,51.39,51.5,2202761.0,44.8392,44.9177,44.8217,44.9177,2202761.0
2021-01-06 09:30:00,51.16,51.33,51.01,51.25,1619801.0,44.6211,44.7694,44.4903,44.6996,1619801.0
2021-01-06 10:00:00,51.26,51.34,51.22,51.28,895980.0,44.7083,44.7781,44.6735,44.7258,895980.0
2021-01-06 10:30:00,51.29,51.37,51.27,51.3,827630.0,44.7345,44.8043,44.7171,44.7432,827630.0
2021-01-06 11:00:00,51.3,51.41,51.29,51.39,2640726.0,44.7432,44.8392,44.7345,44.8217,2640726.0
2021-01-06 11:30:00,51.39,51.42,51.29,51.32,534403.0,44.8217,44.8479,44.7345,44.7607,534403.0
2021-01-06 12:00:00,51.33,51.46,51.32,51.46,601393.0,44.7694,44.8828,44.7607,44.8828,601393.0
2021-01-06 12:30:00,51.46,51.55,51.45,51.53,580692.0,44.8828,44.9613,44.8741,44.9438,580692.0
2021-01-06 13:00:00,51.53,51.66,51.52,51.64,961065.0,44.9438,45.0572,44.9351,45.0398,961065.0
2021-01-06 13:30:00,51.64,51.69,51.62,51.69,479804.0,45.0398,45.0834,45.0223,45.0834,479804.0
2021-01-06 14:00:00,51.69,51.7,50.96,51.11,3265068.0,45.0834,45.0921,44.4467,44.5775,3265068.0
2021-01-06 14:30:00,51.1,51.29,50.98,51.19,1489062.0,44.5688,44.7345,44.4641,44.6473,1489062.0
2021-01-06 15:00:00,51.19,51.21,51.03,51.14,1273334.0,44.6473,44.6647,44.5077,44.6037,1273334.0
2021-01-06 15:30:00,51.14,51.19,50.99,51.04,3584299.0,44.6037,44.6473,44.4728,44.5165,3584299.0
2021-01-07 09:30:00,51.28,51.43,51.07,51.17,2276580.0,44.7258,44.8566,44.5426,44.6298,2276580.0
2021-01-07 10:00:00,51.17,51.2,51.09,51.15,1163710.0,44.6298,44.656,44.5601,44.6124,1163710.0
2021-01-07 10:30:00,51.15,51.26,51.12,51.22,350508.0,44.6124,44.7083,44.5862,44.6735,350508.0
2021-01-07 11:00:00,51.22,51.29,51.21,51.28,511183.0,44.6735,44.7345,44.6647,44.7258,511183.0
2021-01-07 11:30:00,51.28,51.33,51.12,51.16,720470.0,44.7258,44.7694,44.5862,44.6211,720470.0
2021-01-07 12:00:00,51.17,51.22,51.15,51.19,427349.0,44.6298,44.6735,44.6124,44.6473,427349.0
2021-01-07 12:30:00,51.2,51.34,51.2,51.3,470414.0,44.656,44.7781,44.656,44.7432,470414.0
2021-01-07 13:00:00,51.31,51.36,51.25,51.32,263565.0,44.7519,44.7956,44.6996,44.7607,263565.0
2021-01-07 13:30:00,51.32,51.41,51.31,51.4,275267.0,44.7607,44.8392,44.7519,44.8304,275267.0
2021-01-07 14:00:00,51.41,51.47,51.39,51.4,346703.0,44.8392,44.8915,44.8217,44.8304,346703.0
2021-01-07 14:30:00,51.41,51.45,51.4,51.44,406759.0,44.8392,44.8741,44.8304,44.8653,406759.0
2021-01-07 15:00:00,51.45,51.46,51.43,51.44,311424.0,44.8741,44.8828,44.8566,44.8653,311424.0
2021-01-07 15:30:00,51.44,51.46,51.38,51.42,3707701.0,44.8653,44.8828,44.813,44.8479,3707701.0
2021-01-08 09:30:00,52.16,52.34,52.03,52.05,1658741.0,45.4933,45.6503,45.3799,45.3974,1658741.0
2021-01-08 10:00:00,52.05,52.18,51.84,51.84,884360.0,45.3974,45.5108,45.2142,45.2142,884360.0
2021-01-08 10:30:00,51.85,52.2,51.84,52.2,1090458.0,45.2229,45.5282,45.2142,45.5282,1090458.0
2021-01-08 11:00:00,52.2,52.37,52.17,52.35,772540.0,45.5282,45.6765,45.502,45.659,772540.0
2021-01-08 11:30:00,52.35,52.43,52.31,52.4,955467.0,45.659,45.7288,45.6241,45.7026,955467.0
2021-01-08 12:00:00,52.4,52.43,52.25,52.39,699945.0,45.7026,45.7288,45.5718,45.6939,699945.0
2021-01-08 12:30:00,52.39,52.41,52.27,52.35,436757.0,45.6939,45.7114,45.5892,45.659,436757.0
2021-01-08 13:00:00,52.35,52.35,52.08,52.16,1965097.0,45.659,45.659,45.4235,45.4933,1965097.0
2021-01-08 13:30:00,52.16,52.16,51.96,52.1,994894.0,45.4933,45.4933,45.3189,45.441,994894.0
2021-01-08 14:00:00,52.1,52.23,52.1,52.22,869471.0,45.441,45.5544,45.441,45.5456,869471.0
2021-01-08 14:30:00,52.23,52.4,52.21,52.38,895789.0,45.5544,45.7026,45.5369,45.6852,895789.0
2021-01-08 15:00:00,52.39,52.44,52.35,52.44,902010.0,45.6939,45.7375,45.659,45.7375,902010.0
2021-01-08 15:30:00,52.44,52.49,52.38,52.48,3293137.0,45.7375,45.7811,45.6852,45.7724,3293137.0
2021-01-11 09:30:00,51.81,52.01,51.77,51.92,1830521.0,45.188,45.3625,45.1532,45.284,1830521.0
2021-01-11 10:00:00,51.92,52.01,51.87,51.98,702132.0,45.284,45.3625,45.2404,45.3363,702132.0
2021-01-11 10:30:00,51.98,52.0,51.87,51.95,512763.0,45.3363,45.3538,45.2404,45.3101,512763.0
2021-01-11 11:00:00,51.95,52.0,51.83,52.0,911623.0,45.3101,45.3538,45.2055,45.3538,911623.0
2021-01-11 11:30:00,52.0,52.0,51.91,51.96,936171.0,45.3538,45.3538,45.2753,45.3189,936171.0
2021-01-11 12:00:00,51.96,51.99,51.92,51.96,390980.0,45.3189,45.345,45.284,45.3189,390980.0
2021-01-11 12:30:00,51.96,52.03,51.95,52.01,488259.0,45.3189,45.3799,45.3101,45.3625,488259.0
2021-01-11 13:00:00,52.01,52.06,51.96,51.98,387778.0,45.3625,45.4061,45.3189,45.3363,387778.0
2021-01-11 13:30:00,51.98,52.03,51.94,52.02,417821.0,45.3363,45.3799,45.3014,45.3712,417821.0
2021-01-11 14:00:00,52.03,52.05,51.98,51.99,411470.0,45.3799,45.3974,45.3363,45.345,411470.0
2021-01-11 14:30:00,52.0,52.01,51.96,51.99,427368.0,45.3538,45.3625,45.3189,45.345,427368.0
2021-01-11 15:00:00,51.98,52.0,51.85,51.86,673166.0,45.3363,45.3538,45.2229,45.2317,673166.0
2021-01-11 15:30:00,51.86,51.93,51.83,51.85,1832014.0,45.2317,45.2927,45.2055,45.2229,1832014.0
2021-01-12 09:30:00,52.33,52.34,52.15,52.33,1022790.0,45.6416,45.6503,45.4846,45.6416,1022790.0
2021-01-12 10:00:00,52.33,52.39,52.25,52.36,824567.0,45.6416,45.6939,45.5718,45.6677,824567.0
2021-01-12 10:30:00,52.36,52.47,52.36,52.43,261409.0,45.6677,45.7637,45.6677,45.7288,261409.0
2021-01-12 11:00:00,52.43,52.53,52.41,52.52,375269.0,45.7288,45.816,45.7114,45.8073,375269.0
2021-01-12 11:30:00,52.52,52.55,52.46,52.55,1285992.0,45.8073,45.8335,45.755,45.8335,1285992.0
2021-01-12 12:00:00,52.54,52.56,52.32,52.47,879205.0,45.8247,45.8422,45.6329,45.7637,879205.0
2021-01-12 12:30:00,52.49,52.49,52.33,52.34,602984.0,45.7811,45.7811,45.6416,45.6503,602984.0
2021-01-12 13:00:00,52.35,52.35,52.26,52.28,2785541.0,45.659,45.659,45.5805,45.598,2785541.0
2021-01-12 13:30:00,52.28,52.41,52.27,52.39,1134002.0,45.598,45.7114,45.5892,45.6939,1134002.0
2021-01-12 14:00:00,52.39,52.42,52.36,52.38,237684.0,45.6939,45.7201,45.6677,45.6852,237684.0
2021-01-12 14:30:00,52.38,52.42,52.35,52.4,391941.0,45.6852,45.7201,45.659,45.7026,391941.0
2021-01-12 15:00:00,52.4,52.45,52.37,52.44,1817803.0,45.7026,45.7462,45.6765,45.7375,1817803.0
2021-01-12 15:30:00,52.44,52.52,52.44,52.45,2440656.0,45.7375,45.8073,45.7375,45.7462,2440656.0
2021-01-13 09:30:00,52.63,52.63,52.36,52.36,1311228.0,45.9032,45.9032,45.6677,45.6677,1311228.0
2021-01-13 10:00:00,52.37,52.51,52.32,52.5,726169.0,45.6765,45.7986,45.6329,45.7899,726169.0
2021-01-13 10:30:00,52.5,52.53,52.43,52.52,340159.0,45.7899,45.816,45.7288,45.8073,340159.0
2021-01-13 11:00:00,52.52,52.53,52.4,52.43,419228.0,45.8073,45.816,45.7026,45.7288,419228.0
2021-01-13 11:30:00,52.42,52.5,52.41,52.45,571562.0,45.7201,45.7899,45.7114,45.7462,571562.0
2021-01-13 12:00:00,52.46,52.51,52.41,52.51,6546916.0,45.755,45.7986,45.7114,45.7986,6546916.0
2021-01-13 12:30:00,52.51,52.56,52.47,52.54,496417.0,45.7986,45.8422,45.7637,45.8247,496417.0
2021-01-13 13:00:00,52.55,52.61,52.53,52.6,410029.0,45.8335,45.8858,45.816,45.8771,410029.0
2021-01-13 13:30:00,52.6,52.79,52.55,52.76,963910.0,45.8771,46.0428,45.8335,46.0166,963910.0
2021-01-13 14:00:00,52.75,52.86,52.71,52.76,703542.0,46.0079,46.1038,45.973,46.0166,703542.0
2021-01-13 14:30:00,52.77,52.79,52.69,52.74,1377237.0,46.0253,46.0428,45.9556,45.9992,1377237.0
2021-01-13 15:00:00,52.74,52.74,52.63,52.64,602248.0,45.9992,45.9992,45.9032,45.912,602248.0
2021-01-13 15:30:00,52.63,52.7,52.59,52.6,666995.0,45.9032,45.9643,45.8683,45.8771,666995.0
2021-01-14 09:30:00,53.18,53.25,53.04,53.14,1681666.0,46.3829,46.444,46.2608,46.3481,1681666.0
2021-01-14 10:00:00,53.13,53.3,53.11,53.26,1138385.0,46.3393,46.4876,46.3219,46.4527,1138385.0
2021-01-14 10:30:00,53.27,53.37,53.24,53.35,633231.0,46.4614,46.5487,46.4353,46.5312,633231.0
2021-01-14 11:00:00,53.35,53.41,53.34,53.41,553182.0,46.5312,46.5835,46.5225,46.5835,553182.0
2021-01-14 11:30:00,53.41,53.43,53.35,53.43,829328.0,46.5835,46.601,46.5312,46.601,829328.0
2021-01-14 12:00:00,53.44,53.48,53.41,53.46,325750.0,46.6097,46.6446,46.5835,46.6272,325750.0
2021-01-14 12:30:00,53.45,53.48,53.3,53.42,466213.0,46.6184,46.6446,46.4876,46.5923,466213.0
2021-01-14 13:00:00,53.42,53.46,53.29,53.3,454826.0,46.5923,46.6272,46.4789,46.4876,454826.0
2021-01-14 13:30:00,53.32,53.38,53.27,53.28,353679.0,46.505,46.5574,46.4614,46.4702,353679.0
2021-01-14 14:00:00,53.28,53.34,53.26,53.32,484495.0,46.4702,46.5225,46.4527,46.505,484495.0
2021-01-14 14:30:00,53.32,53.33,53.16,53.22,424414.0,46.505,46.5138,46.3655,46.4178,424414.0
2021-01-14 15:00:00,53.21,53.25,53.09,53.13,600690.0,46.4091,46.444,46.3044,46.3393,600690.0
2021-01-14 15:30:00,53.12,53.22,53.07,53.11,1309051.0,46.3306,46.4178,46.287,46.3219,1309051.0
2021-01-15 09:30:00,52.71,52.84,52.71,52.76,954143.0,45.973,46.0864,45.973,46.0166,954143.0
2021-01-15 10:00:00,52.76,52.76,52.4,52.47,784445.0,46.0166,46.0166,45.7026,45.7637,784445.0
2021-01-15 10:30:00,52.47,52.66,52.44,52.64,492163.0,45.7637,45.9294,45.7375,45.912,492163.0
2021-01-15 11:00:00,52.64,52.73,52.52,52.73,1432136.0,45.912,45.9905,45.8073,45.9905,1432136.0
2021-01-15 11:30:00,52.72,52.79,52.68,52.68,544638.0,45.9817,46.0428,45.9468,45.9468,544638.0
2021-01-15 12:00:00,52.69,52.71,52.62,52.66,455884.0,45.9556,45.973,45.8945,45.9294,455884.0
2021-01-15 12:30:00,52.65,52.68,52.6,52.67,598233.0,45.9207,45.9468,45.8771,45.9381,598233.0
2021-01-15 13:00:00,52.68,52.73,52.63,52.68,395246.0,45.9468,45.9905,45.9032,45.9468,395246.0
2021-01-15 13:30:00,52.68,52.7,52.63,52.68,513323.0,45.9468,45.9643,45.9032,45.9468,513323.0
2021-01-15 14:00:00,52.67,52.69,52.61,52.63,366614.0,45.9381,45.9556,45.8858,45.9032,366614.0
2021-01-15 14:30:00,52.63,52.66,52.56,52.57,389838.0,45.9032,45.9294,45.8422,45.8509,389838.0
2021-01-15 15:00:00,52.57,52.62,52.54,52.54,653540.0,45.8509,45.8945,45.8247,45.8247,653540.0
2021-01-15 15:30:00,52.55,52.59,52.5,52.53,1373756.0,45.8335,45.8683,45.7899,45.816,1373756.0
2021-01-19 09:30:00,53.68,53.73,53.41,53.48,1190178.0,46.819,46.8626,46.5835,46.6446,1190178.0
2021-01-19 10:00:00,53.49,53.57,53.4,53.55,1329330.0,46.6533,46.7231,46.5748,46.7056,1329330.0
2021-01-19 10:30:00,53.56,53.64,53.52,53.53,843403.0,46.7144,46.7841,46.6795,46.6882,843403.0
2021-01-19 11:00:00,53.54,53.59,53.44,53.48,887445.0,46.6969,46.7405,46.6097,46.6446,887445.0
2021-01-19 11:30:00,53.48,53.56,53.43,53.54,510098.0,46.6446,46.7144,46.601,46.6969,510098.0
2021-01-19 12:00:00,53.54,53.54,53.38,53.4,505343.0,46.6969,46.6969,46.5574,46.5748,505343.0
2021-01-19 12:30:00,53.4,53.51,53.38,53.48,238043.0,46.5748,46.6708,46.5574,46.6446,238043.0
2021-01-19 13:00:00,53.48,53.5,53.39,53.41,680234.0,46.6446,46.662,46.5661,46.5835,680234.0
2021-01-19 13:30:00,53.41,53.46,53.39,53.46,222141.0,46.5835,46.6272,46.5661,46.6272,222141.0
2021-01-19 14:00:00,53.46,53.49,53.43,53.47,318601.0,46.6272,46.6533,46.601,46.6359,318601.0
2021-01-19 14:30:00,53.47,53.5,53.45,53.48,390878.0,46.6359,46.662,46.6184,46.6446,390878.0
2021-01-19 15:00:00,53.48,53.5,53.42,53.43,532431.0,46.6446,46.662,46.5923,46.601,532431.0
2021-01-19 15:30:00,53.43,53.49,53.42,53.45,1726779.0,46.601,46.6533,46.5923,46.6184,1726779.0
2021-01-20 09:30:00,54.42,54.45,54.15,54.21,1290579.0,47.4645,47.4906,47.229,47.2813,1290579.0
2021-01-20 10:00:00,54.21,54.43,54.21,54.41,898902.0,47.2813,47.4732,47.2813,47.4557,898902.0
2021-01-20 10:30:00,54.41,54.42,54.2,54.25,504554.0,47.4557,47.4645,47.2726,47.3162,504554.0
2021-01-20 11:00:00,54.25,54.25,54.15,54.24,548558.0,47.3162,47.3162,47.229,47.3075,548558.0
2021-01-20 11:30:00,54.24,54.31,54.21,54.27,361070.0,47.3075,47.3685,47.2813,47.3336,361070.0
2021-01-20 12:00:00,54.28,54.33,54.27,54.32,470839.0,47.3423,47.386,47.3336,47.3772,470839.0
2021-01-20 12:30:00,54.32,54.37,54.31,54.37,385556.0,47.3772,47.4208,47.3685,47.4208,385556.0
2021-01-20 13:00:00,54.37,54.41,54.35,54.38,340254.0,47.4208,47.4557,47.4034,47.4296,340254.0
2021-01-20 13:30:00,54.38,54.4,54.33,54.37,300980.0,47.4296,47.447,47.386,47.4208,300980.0
2021-01-20 14:00:00,54.37,54.38,54.33,54.38,449977.0,47.4208,47.4296,47.386,47.4296,449977.0
2021-01-20 14:30:00,54.38,54.44,54.37,54.43,403104.0,47.4296,47.4819,47.4208,47.4732,403104.0
2021-01-20 15:00:00,54.42,54.46,54.39,54.39,413514.0,47.4645,47.4993,47.4383,47.4383,413514.0
2021-01-20 15:30:00,54.4,54.46,54.37,54.38,850208.0,47.447,47.4993,47.4208,47.4296,850208.0
2021-01-21 09:30:00,54.52,54.53,54.17,54.22,1317772.0,47.5517,47.5604,47.2464,47.29,1317772.0
2021-01-21 10:00:00,54.21,54.41,54.17,54.4,644980.0,47.2813,47.4557,47.2464,47.447,644980.0
2021-01-21 10:30:00,54.4,54.41,54.31,54.37,1046872.0,47.447,47.4557,47.3685,47.4208,1046872.0
2021-01-21 11:00:00,54.37,54.41,54.28,54.34,609468.0,47.4208,47.4557,47.3423,47.3947,609468.0
2021-01-21 11:30:00,54.35,54.35,54.22,54.3,564261.0,47.4034,47.4034,47.29,47.3598,564261.0
2021-01-21 12:00:00,54.3,54.31,54.13,54.18,684090.0,47.3598,47.3685,47.2115,47.2551,684090.0
2021-01-21 12:30:00,54.17,54.24,54.15,54.24,486256.0,47.2464,47.3075,47.229,47.3075,486256.0
2021-01-21 13:00:00,54.25,54.3,54.23,54.3,614505.0,47.3162,47.3598,47.2987,47.3598,614505.0
2021-01-21 13:30:00,54.3,54.34,54.27,54.34,396235.0,47.3598,47.3947,47.3336,47.3947,396235.0
2021-01-21 14:00:00,54.34,54.39,54.33,54.38,652748.0,47.3947,47.4383,47.386,47.4296,652748.0
2021-01-21 14:30:00,54.37,54.41,54.36,54.39,498213.0,47.4208,47.4557,47.4121,47.4383,498213.0
2021-01-21 15:00:00,54.39,54.4,54.35,54.4,569880.0,47.4383,47.447,47.4034,47.447,569880.0
2021-01-21 15:30:00,54.39,54.44,54.36,54.38,2246096.0,47.4383,47.4819,47.4121,47.4296,2246096.0
2021-01-22 09:30:00,53.79,53.98,53.69,53.95,1442404.0,46.915,47.0807,46.8278,47.0545,1442404.0
2021-01-22 10:00:00,53.95,53.98,53.83,53.89,677387.0,47.0545,47.0807,46.9499,47.0022,677387.0
2021-01-22 10:30:00,53.89,53.92,53.83,53.89,428584.0,47.0022,47.0284,46.9499,47.0022,428584.0
2021-01-22 11:00:00,53.9,53.94,53.86,53.88,464464.0,47.0109,47.0458,46.976,46.9935,464464.0
2021-01-22 11:30:00,53.87,53.94,53.86,53.9,318635.0,46.9847,47.0458,46.976,47.0109,318635.0
2021-01-22 12:00:00,53.91,53.94,53.86,53.87,212941.0,47.0196,47.0458,46.976,46.9847,212941.0
2021-01-22 12:30:00,53.87,53.91,53.84,53.85,189339.0,46.9847,47.0196,46.9586,46.9673,189339.0
2021-01-22 13:00:00,53.85,53.93,53.82,53.92,201956.0,46.9673,47.0371,46.9411,47.0284,201956.0
2021-01-22 13:30:00,53.91,54.02,53.9,53.99,577570.0,47.0196,47.1156,47.0109,47.0894,577570.0
2021-01-22 14:00:00,54.0,54.11,53.98,54.01,695490.0,47.0981,47.1941,47.0807,47.1069,695490.0
2021-01-22 14:30:00,54.0,54.06,53.98,54.01,318320.0,47.0981,47.1505,47.0807,47.1069,318320.0
2021-01-22 15:00:00,54.02,54.04,53.97,54.02,529012.0,47.1156,47.133,47.072,47.1156,529012.0
2021-01-22 15:30:00,54.02,54.07,53.98,53.99,606375.0,47.1156,47.1592,47.0807,47.0894,606375.0
2021-01-25 09:30:00,54.49,54.56,54.26,54.36,1167049.0,47.5255,47.5866,47.3249,47.4121,1167049.0
2021-01-25 10:00:00,54.36,54.43,54.32,54.39,1433420.0,47.4121,47.4732,47.3772,47.4383,1433420.0
2021-01-25 10:30:00,54.39,54.41,54.11,54.13,641495.0,47.4383,47.4557,47.1941,47.2115,641495.0
2021-01-25 11:00:00,54.12,54.18,53.77,53.94,961519.0,47.2028,47.2551,46.8975,47.0458,961519.0
2021-01-25 11:30:00,53.95,54.09,53.87,54.08,405819.0,47.0545,47.1766,46.9847,47.1679,405819.0
2021-01-25 12:00:00,54.09,54.11,53.9,53.91,395965.0,47.1766,47.1941,47.0109,47.0196,395965.0
2021-01-25 12:30:00,53.91,54.03,53.88,54.0,441566.0,47.0196,47.1243,46.9935,47.0981,441566.0
2021-01-25 13:00:00,54.0,54.13,53.99,54.11,380534.0,47.0981,47.2115,47.0894,47.1941,380534.0
2021-01-25 13:30:00,54.11,54.13,54.06,54.09,232024.0,47.1941,47.2115,47.1505,47.1766,232024.0
2021-01-25 14:00:00,54.1,54.1,53.99,54.04,371416.0,47.1854,47.1854,47.0894,47.133,371416.0
2021-01-25 14:30:00,54.03,54.09,54.01,54.08,431782.0,47.1243,47.1766,47.1069,47.1679,431782.0
2021-01-25 15:00:00,54.09,54.13,54.01,54.07,501941.0,47.1766,47.2115,47.1069,47.1592,501941.0
2021-01-25 15:30:00,54.06,54.28,54.05,54.27,614792.0,47.1505,47.3423,47.1417,47.3336,614792.0
2021-01-26 09:30:00,53.92,54.02,53.75,53.82,1189227.0,47.0284,47.1156,46.8801,46.9411,1189227.0
2021-01-26 10:00:00,53.82,53.95,53.79,53.91,787633.0,46.9411,47.0545,46.915,47.0196,787633.0
2021-01-26 10:30:00,53.91,53.93,53.86,53.89,841966.0,47.0196,47.0371,46.976,47.0022,841966.0
2021-01-26 11:00:00,53.89,53.9,53.73,53.76,505253.0,47.0022,47.0109,46.8626,46.8888,505253.0
2021-01-26 11:30:00,53.75,53.77,53.64,53.66,350293.0,46.8801,46.8975,46.7841,46.8016,350293.0
2021-01-26 12:00:00,53.66,53.79,53.66,53.78,249839.0,46.8016,46.915,46.8016,46.9063,249839.0
2021-01-26 12:30:00,53.79,53.82,53.77,53.8,276129.0,46.915,46.9411,46.8975,46.9237,276129.0
2021-01-26 13:00:00,53.8,53.82,53.78,53.8,763641.0,46.9237,46.9411,46.9063,46.9237,763641.0
2021-01-26 13:30:00,53.8,53.82,53.77,53.82,242276.0,46.9237,46.9411,46.8975,46.9411,242276.0
2021-01-26 14:00:00,53.81,53.86,53.8,53.83,426879.0,46.9324,46.976,46.9237,46.9499,426879.0
2021-01-26 14:30:00,53.83,53.84,53.78,53.83,596947.0,46.9499,46.9586,46.9063,46.9499,596947.0
2021-01-26 15:00:00,53.83,53.86,53.81,53.85,368274.0,46.9499,46.976,46.9324,46.9673,368274.0
2021-01-26 15:30:00,53.86,53.92,53.82,53.92,942776.0,46.976,47.0284,46.9411,47.0284,942776.0
2021-01-27 09:30:00,52.89,52.97,52.52,52.68,1418611.0,46.13,46.1998,45.8073,45.9468,1418611.0
2021-01-27 10:00:00,52.68,53.01,52.66,52.96,728296.0,45.9468,46.2347,45.9294,46.1911,728296.0
2021-01-27 10:30:00,52.97,53.07,52.89,53.05,950330.0,46.1998,46.287,46.13,46.2696,950330.0
2021-01-27 11:00:00,53.05,53.06,52.9,52.95,334021.0,46.2696,46.2783,46.1387,46.1823,334021.0
2021-01-27 11:30:00,52.95,52.99,52.83,52.85,534328.0,46.1823,46.2172,46.0777,46.0951,534328.0
2021-01-27 12:00:00,52.85,53.03,52.82,53.0,344663.0,46.0951,46.2521,46.069,46.2259,344663.0
2021-01-27 12:30:00,53.01,53.11,52.95,53.09,422731.0,46.2347,46.3219,46.1823,46.3044,422731.0
2021-01-27 13:00:00,53.09,53.12,53.01,53.11,228550.0,46.3044,46.3306,46.2347,46.3219,228550.0
2021-01-27 13:30:00,53.11,53.13,53.02,53.03,343557.0,46.3219,46.3393,46.2434,46.2521,343557.0
2021-01-27 14:00:00,53.06,53.14,52.9,52.91,379376.0,46.2783,46.3481,46.1387,46.1474,379376.0
2021-01-27 14:30:00,52.91,52.92,52.71,52.75,1082997.0,46.1474,46.1562,45.973,46.0079,1082997.0
2021-01-27 15:00:00,52.74,52.8,52.62,52.65,861272.0,45.9992,46.0515,45.8945,45.9207,861272.0
2021-01-27 15:30:00,52.64,52.69,52.53,52.57,1797609.0,45.912,45.9556,45.816,45.8509,1797609.0
2021-01-28 09:30:00,52.41,52.59,52.29,52.39,1877548.0,45.7114,45.8683,45.6067,45.6939,1877548.0
2021-01-28 10:00:00,52.4,52.63,52.36,52.55,1098768.0,45.7026,45.9032,45.6677,45.8335,1098768.0
2021-01-28 10:30:00,52.56,52.64,52.51,52.61,1216961.0,45.8422,45.912,45.7986,45.8858,1216961.0
2021-01-28 11:00:00,52.61,52.76,52.61,52.7,814668.0,45.8858,46.0166,45.8858,45.9643,814668.0
2021-01-28 11:30:00,52.7,52.78,52.67,52.77,527036.0,45.9643,46.0341,45.9381,46.0253,527036.0
2021-01-28 12:00:00,52.78,52.88,52.77,52.87,631108.0,46.0341,46.1213,46.0253,46.1126,631108.0
2021-01-28 12:30:00,52.88,52.9,52.83,52.87,428624.0,46.1213,46.1387,46.0777,46.1126,428624.0
2021-01-28 13:00:00,52.87,52.94,52.8,52.92,391507.0,46.1126,46.1736,46.0515,46.1562,391507.0
2021-01-28 13:30:00,52.92,53.0,52.91,53.0,471473.0,46.1562,46.2259,46.1474,46.2259,471473.0
2021-01-28 14:00:00,52.99,53.01,52.9,52.95,524085.0,46.2172,46.2347,46.1387,46.1823,524085.0
2021-01-28 14:30:00,52.95,52.99,52.91,52.97,952511.0,46.1823,46.2172,46.1474,46.1998,952511.0
2021-01-28 15:00:00,52.97,52.97,52.9,52.9,1031966.0,46.1998,46.1998,46.1387,46.1387,1031966.0
2021-01-28 15:30:00,52.9,52.94,52.82,52.83,1654412.0,46.1387,46.1736,46.069,46.0777,1654412.0
2021-01-29 09:30:00,52.1,52.13,51.91,52.08,1480239.0,45.441,45.4671,45.2753,45.4235,1480239.0
2021-01-29 10:00:00,52.08,52.17,51.98,52.15,917324.0,45.4235,45.502,45.3363,45.4846,917324.0
2021-01-29 10:30:00,52.15,52.19,51.95,52.1,1260183.0,45.4846,45.5195,45.3101,45.441,1260183.0
2021-01-29 11:00:00,52.1,52.13,51.94,51.94,2205829.0,45.441,45.4671,45.3014,45.3014,2205829.0
2021-01-29 11:30:00,51.94,51.99,51.87,51.98,1460882.0,45.3014,45.345,45.2404,45.3363,1460882.0
2021-01-29 12:00:00,51.98,52.04,51.77,51.81,914567.0,45.3363,45.3886,45.1532,45.188,914567.0
2021-01-29 12:30:00,51.8,51.83,51.56,51.61,2847191.0,45.1793,45.2055,44.97,45.0136,2847191.0
2021-01-29 13:00:00,51.6,51.73,51.5,51.72,1018789.0,45.0049,45.1183,44.9177,45.1095,1018789.0
2021-01-29 13:30:00,51.72,51.79,51.68,51.73,3518357.0,45.1095,45.1706,45.0747,45.1183,3518357.0
2021-01-29 14:00:00,51.73,51.89,51.73,51.86,971458.0,45.1183,45.2578,45.1183,45.2317,971458.0
2021-01-29 14:30:00,51.86,51.86,51.73,51.77,1193612.0,45.2317,45.2317,45.1183,45.1532,1193612.0
2021-01-29 15:00:00,51.77,51.95,51.76,51.83,1531412.0,45.1532,45.3101,45.1444,45.2055,1531412.0
2021-01-29 15:30:00,51.83,51.84,51.64,51.7,2193776.0,45.2055,45.2142,45.0398,45.0921,2193776.0
2021-02-01 09:30:00,52.75,52.75,52.45,52.6,4153545.0,46.0079,46.0079,45.7462,45.8771,4153545.0
2021-02-01 10:00:00,52.6,52.74,52.53,52.69,1355861.0,45.8771,45.9992,45.816,45.9556,1355861.0
2021-02-01 10:30:00,52.69,52.71,52.52,52.58,773217.0,45.9556,45.973,45.8073,45.8596,773217.0
2021-02-01 11:00:00,52.57,52.71,52.51,52.69,536804.0,45.8509,45.973,45.7986,45.9556,536804.0
2021-02-01 11:30:00,52.7,52.75,52.63,52.7,720388.0,45.9643,46.0079,45.9032,45.9643,720388.0
2021-02-01 12:00:00,52.7,52.76,52.69,52.75,658203.0,45.9643,46.0166,45.9556,46.0079,658203.0
2021-02-01 12:30:00,52.75,52.82,52.73,52.82,390190.0,46.0079,46.069,45.9905,46.069,390190.0
2021-02-01 13:00:00,52.82,52.92,52.79,52.9,301875.0,46.069,46.1562,46.0428,46.1387,301875.0
2021-02-01 13:30:00,52.9,52.92,52.85,52.92,300659.0,46.1387,46.1562,46.0951,46.1562,300659.0
2021-02-01 14:00:00,52.91,52.92,52.85,52.91,427789.0,46.1474,46.1562,46.0951,46.1474,427789.0
2021-02-01 14:30:00,52.91,52.98,52.88,52.94,594376.0,46.1474,46.2085,46.1213,46.1736,594376.0
2021-02-01 15:00:00,52.94,53.04,52.93,53.02,881808.0,46.1736,46.2608,46.1649,46.2434,881808.0
2021-02-01 15:30:00,53.01,53.06,52.97,52.99,1711542.0,46.2347,46.2783,46.1998,46.2172,1711542.0
2021-02-02 09:30:00,53.85,53.85,53.57,53.63,1381398.0,46.9673,46.9673,46.7231,46.7754,1381398.0
2021-02-02 10:00:00,53.63,53.67,53.58,53.64,698296.0,46.7754,46.8103,46.7318,46.7841,698296.0
2021-02-02 10:30:00,53.64,53.75,53.61,53.73,356668.0,46.7841,46.8801,46.758,46.8626,356668.0
2021-02-02 11:00:00,53.72,53.83,53.71,53.8,302809.0,46.8539,46.9499,46.8452,46.9237,302809.0
2021-02-02 11:30:00,53.8,53.8,53.7,53.77,371333.0,46.9237,46.9237,46.8365,46.8975,371333.0
2021-02-02 12:00:00,53.77,53.85,53.77,53.81,245272.0,46.8975,46.9673,46.8975,46.9324,245272.0
2021-02-02 12:30:00,53.82,53.84,53.77,53.82,262936.0,46.9411,46.9586,46.8975,46.9411,262936.0
2021-02-02 13:00:00,53.82,53.83,53.77,53.78,179328.0,46.9411,46.9499,46.8975,46.9063,179328.0
2021-02-02 13:30:00,53.79,53.85,53.76,53.77,669584.0,46.915,46.9673,46.8888,46.8975,669584.0
2021-02-02 14:00:00,53.77,53.81,53.75,53.78,811571.0,46.8975,46.9324,46.8801,46.9063,811571.0
2021-02-02 14:30:00,53.79,53.85,53.77,53.85,694914.0,46.915,46.9673,46.8975,46.9673,694914.0
2021-02-02 15:00:00,53.85,53.86,53.78,53.84,376704.0,46.9673,46.976,46.9063,46.9586,376704.0
2021-02-02 15:30:00,53.84,53.86,53.79,53.8,1336341.0,46.9586,46.976,46.915,46.9237,1336341.0
2021-02-03 09:30:00,54.09,54.12,53.96,54.1,581733.0,47.1766,47.2028,47.0632,47.1854,581733.0
2021-02-03 10:00:00,54.11,54.19,53.83,53.84,931269.0,47.1941,47.2638,46.9499,46.9586,931269.0
2021-02-03 10:30:00,53.83,54.05,53.81,54.03,594779.0,46.9499,47.1417,46.9324,47.1243,594779.0
2021-02-03 11:00:00,54.02,54.08,53.98,54.01,409230.0,47.1156,47.1679,47.0807,47.1069,409230.0
2021-02-03 11:30:00,54.01,54.14,53.99,54.11,279807.0,47.1069,47.2202,47.0894,47.1941,279807.0
2021-02-03 12:00:00,54.11,54.11,54.04,54.05,277833.0,47.1941,47.1941,47.133,47.1417,277833.0
2021-02-03 12:30:00,54.04,54.11,54.0,54.09,464665.0,47.133,47.1941,47.0981,47.1766,464665.0
2021-02-03 13:00:00,54.09,54.1,54.03,54.05,479840.0,47.1766,47.1854,47.1243,47.1417,479840.0
2021-02-03 13:30:00,54.05,54.15,54.05,54.12,177193.0,47.1417,47.229,47.1417,47.2028,177193.0
2021-02-03 14:00:00,54.12,54.14,54.09,54.12,394257.0,47.2028,47.2202,47.1766,47.2028,394257.0
2021-02-03 14:30:00,54.12,54.14,54.09,54.1,498294.0,47.2028,47.2202,47.1766,47.1854,498294.0
2021-02-03 15:00:00,54.1,54.15,54.04,54.05,468732.0,47.1854,47.229,47.133,47.1417,468732.0
2021-02-03 15:30:00,54.05,54.1,54.0,54.0,1705922.0,47.1417,47.1854,47.0981,47.0981,1705922.0
2021-02-04 09:30:00,54.06,54.09,53.79,53.86,829105.0,47.1505,47.1766,46.915,46.976,829105.0
2021-02-04 10:00:00,53.86,53.97,53.81,53.83,638588.0,46.976,47.072,46.9324,46.9499,638588.0
2021-02-04 10:30:00,53.82,53.84,53.74,53.77,721559.0,46.9411,46.9586,46.8714,46.8975,721559.0
2021-02-04 11:00:00,53.77,53.92,53.76,53.86,439413.0,46.8975,47.0284,46.8888,46.976,439413.0
2021-02-04 11:30:00,53.86,53.94,53.85,53.93,305096.0,46.976,47.0458,46.9673,47.0371,305096.0
2021-02-04 12:00:00,53.93,54.01,53.87,53.93,278604.0,47.0371,47.1069,46.9847,47.0371,278604.0
2021-02-04 12:30:00,53.93,53.95,53.9,53.94,260362.0,47.0371,47.0545,47.0109,47.0458,260362.0
2021-02-04 13:00:00,53.95,54.0,53.93,53.99,229103.0,47.0545,47.0981,47.0371,47.0894,229103.0
2021-02-04 13:30:00,53.99,54.0,53.95,53.96,211680.0,47.0894,47.0981,47.0545,47.0632,211680.0
2021-02-04 14:00:00,53.95,53.98,53.94,53.94,292079.0,47.0545,47.0807,47.0458,47.0458,292079.0
2021-02-04 14:30:00,53.95,54.03,53.93,54.0,360290.0,47.0545,47.1243,47.0371,47.0981,360290.0
2021-02-04 15:00:00,54.0,54.0,53.95,53.97,501873.0,47.0981,47.0981,47.0545,47.072,501873.0
2021-02-04 15:30:00,53.97,54.11,53.96,54.11,1249819.0,47.072,47.1941,47.0632,47.1941,1249819.0
2021-02-05 09:30:00,54.31,54.35,54.09,54.21,680309.0,47.3685,47.4034,47.1766,47.2813,680309.0
2021-02-05 10:00:00,54.21,54.25,54.1,54.19,634785.0,47.2813,47.3162,47.1854,47.2638,634785.0
2021-02-05 10:30:00,54.19,54.42,54.18,54.4,297966.0,47.2638,47.4645,47.2551,47.447,297966.0
2021-02-05 11:00:00,54.41,54.43,54.33,54.38,278851.0,47.4557,47.4732,47.386,47.4296,278851.0
2021-02-05 11:30:00,54.38,54.43,54.34,54.36,254762.0,47.4296,47.4732,47.3947,47.4121,254762.0
2021-02-05 12:00:00,54.36,54.44,54.33,54.44,250357.0,47.4121,47.4819,47.386,47.4819,250357.0
2021-02-05 12:30:00,54.44,54.51,54.43,54.51,237209.0,47.4819,47.5429,47.4732,47.5429,237209.0
2021-02-05 13:00:00,54.51,54.51,54.45,54.48,186501.0,47.5429,47.5429,47.4906,47.5168,186501.0
2021-02-05 13:30:00,54.48,54.52,54.46,54.46,205693.0,47.5168,47.5517,47.4993,47.4993,205693.0
2021-02-05 14:00:00,54.47,54.48,54.44,54.46,318194.0,47.5081,47.5168,47.4819,47.4993,318194.0
2021-02-05 14:30:00,54.47,54.47,54.4,54.41,793318.0,47.5081,47.5081,47.447,47.4557,793318.0
2021-02-05 15:00:00,54.4,54.44,54.39,54.4,607354.0,47.447,47.4819,47.4383,47.447,607354.0
2021-02-05 15:30:00,54.4,54.5,54.39,54.5,1212159.0,47.447,47.5342,47.4383,47.5342,1212159.0
2021-02-08 09:30:00,54.57,54.74,54.5,54.72,919702.0,47.5953,47.7436,47.5342,47.7261,919702.0
2021-02-08 10:00:00,54.73,54.85,54.72,54.77,921850.0,47.7348,47.8395,47.7261,47.7697,921850.0
2021-02-08 10:30:00,54.76,54.86,54.74,54.84,449466.0,47.761,47.8482,47.7436,47.8308,449466.0
2021-02-08 11:00:00,54.84,54.85,54.69,54.74,330398.0,47.8308,47.8395,47.6999,47.7436,330398.0
2021-02-08 11:30:00,54.75,54.75,54.61,54.71,596704.0,47.7523,47.7523,47.6302,47.7174,596704.0
2021-02-08 12:00:00,54.72,54.75,54.71,54.73,327092.0,47.7261,47.7523,47.7174,47.7348,327092.0
2021-02-08 12:30:00,54.74,54.75,54.71,54.72,300354.0,47.7436,47.7523,47.7174,47.7261,300354.0
2021-02-08 13:00:00,54.73,54.73,54.66,54.69,213112.0,47.7348,47.7348,47.6738,47.6999,213112.0
2021-02-08 13:30:00,54.69,54.71,54.62,54.64,445807.0,47.6999,47.7174,47.6389,47.6563,445807.0
2021-02-08 14:00:00,54.63,54.75,54.62,54.74,260389.0,47.6476,47.7523,47.6389,47.7436,260389.0
2021-02-08 14:30:00,54.74,54.77,54.72,54.77,296612.0,47.7436,47.7697,47.7261,47.7697,296612.0
2021-02-08 15:00:00,54.77,54.77,54.72,54.73,660137.0,47.7697,47.7697,47.7261,47.7348,660137.0
2021-02-08 15:30:00,54.73,54.78,54.71,54.78,612935.0,47.7348,47.7784,47.7174,47.7784,612935.0
2021-02-09 09:30:00,54.87,55.12,54.84,55.1,923052.0,47.8569,48.075,47.8308,48.0575,923052.0
2021-02-09 10:00:00,55.1,55.23,55.06,55.21,690980.0,48.0575,48.1709,48.0227,48.1535,690980.0
2021-02-09 10:30:00,55.21,55.27,55.15,55.22,501117.0,48.1535,48.2058,48.1011,48.1622,501117.0
2021-02-09 11:00:00,55.22,55.22,55.06,55.12,547016.0,48.1622,48.1622,48.0227,48.075,547016.0
2021-02-09 11:30:00,55.12,55.26,55.12,55.23,813320.0,48.075,48.1971,48.075,48.1709,813320.0
2021-02-09 12:00:00,55.23,55.36,55.22,55.31,406614.0,48.1709,48.2843,48.1622,48.2407,406614.0
2021-02-09 12:30:00,55.32,55.32,55.27,55.31,370732.0,48.2494,48.2494,48.2058,48.2407,370732.0
2021-02-09 13:00:00,55.32,55.33,55.25,55.28,354973.0,48.2494,48.2581,48.1884,48.2145,354973.0
2021-02-09 13:30:00,55.28,55.31,55.24,55.3,483453.0,48.2145,48.2407,48.1796,48.232,483453.0
2021-02-09 14:00:00,55.3,55.36,55.3,55.36,437184.0,48.232,48.2843,48.232,48.2843,437184.0
2021-02-09 14:30:00,55.36,55.42,55.35,55.4,644807.0,48.2843,48.3366,48.2756,48.3192,644807.0
2021-02-09 15:00:00,55.4,55.42,55.36,55.38,476612.0,48.3192,48.3366,48.2843,48.3018,476612.0
2021-02-09 15:30:00,55.38,55.43,55.31,55.38,713573.0,48.3018,48.3454,48.2407,48.3018,713573.0
2021-02-10 09:30:00,55.86,55.9,55.76,55.86,940415.0,48.7204,48.7553,48.6332,48.7204,940415.0
2021-02-10 10:00:00,55.86,55.9,55.41,55.52,1140203.0,48.7204,48.7553,48.3279,48.4239,1140203.0
2021-02-10 10:30:00,55.51,55.54,55.19,55.47,1323488.0,48.4151,48.4413,48.136,48.3802,1323488.0
2021-02-10 11:00:00,55.47,55.6,55.4,55.49,918005.0,48.3802,48.4936,48.3192,48.3977,918005.0
2021-02-10 11:30:00,55.5,55.63,55.45,55.57,448771.0,48.4064,48.5198,48.3628,48.4675,448771.0
2021-02-10 12:00:00,55.56,55.56,55.43,55.5,353921.0,48.4587,48.4587,48.3454,48.4064,353921.0
2021-02-10 12:30:00,55.49,55.58,55.48,55.57,352182.0,48.3977,48.4762,48.389,48.4675,352182.0
2021-02-10 13:00:00,55.57,55.6,55.54,55.58,191096.0,48.4675,48.4936,48.4413,48.4762,191096.0
2021-02-10 13:30:00,55.58,55.62,55.54,55.6,300340.0,48.4762,48.5111,48.4413,48.4936,300340.0
2021-02-10 14:00:00,55.6,55.63,55.55,55.63,373198.0,48.4936,48.5198,48.45,48.5198,373198.0
2021-02-10 14:30:00,55.63,55.65,55.6,55.63,442639.0,48.5198,48.5372,48.4936,48.5198,442639.0
2021-02-10 15:00:00,55.64,55.68,55.54,55.57,750951.0,48.5285,48.5634,48.4413,48.4675,750951.0
2021-02-10 15:30:00,55.57,55.59,55.43,55.51,980158.0,48.4675,48.4849,48.3454,48.4151,980158.0
2021-02-11 09:30:00,55.97,56.23,55.95,56.08,1309652.0,48.8163,49.0431,48.7989,48.9123,1309652.0
2021-02-11 10:00:00,56.07,56.19,56.06,56.16,1006504.0,48.9036,49.0082,48.8948,48.9821,1006504.0
2021-02-11 10:30:00,56.17,56.31,56.13,56.24,349750.0,48.9908,49.1129,48.9559,49.0518,349750.0
2021-02-11 11:00:00,56.22,56.29,56.18,56.23,498095.0,49.0344,49.0954,48.9995,49.0431,498095.0
2021-02-11 11:30:00,56.23,56.3,56.2,56.26,589274.0,49.0431,49.1042,49.0169,49.0693,589274.0
2021-02-11 12:00:00,56.25,56.3,55.93,55.94,669362.0,49.0606,49.1042,48.7815,48.7902,669362.0
2021-02-11 12:30:00,55.95,56.11,55.89,56.11,569724.0,48.7989,48.9384,48.7466,48.9384,569724.0
2021-02-11 13:00:00,56.1,56.2,56.05,56.14,367341.0,48.9297,49.0169,48.8861,48.9646,367341.0
2021-02-11 13:30:00,56.15,56.2,56.12,56.15,245673.0,48.9733,49.0169,48.9472,48.9733,245673.0
2021-02-11 14:00:00,56.15,56.15,56.01,56.06,329165.0,48.9733,48.9733,48.8512,48.8948,329165.0
2021-02-11 14:30:00,56.05,56.09,56.02,56.08,358172.0,48.8861,48.921,48.86,48.9123,358172.0
2021-02-11 15:00:00,56.08,56.1,56.03,56.07,482899.0,48.9123,48.9297,48.8687,48.9036,482899.0
2021-02-11 15:30:00,56.07,56.09,56.03,56.09,760624.0,48.9036,48.921,48.8687,48.921,760624.0
2021-02-12 09:30:00,55.94,56.12,55.82,56.07,1162678.0,48.7902,48.9472,48.6855,48.9036,1162678.0
2021-02-12 10:00:00,56.07,56.12,56.03,56.05,527381.0,48.9036,48.9472,48.8687,48.8861,527381.0
2021-02-12 10:30:00,56.04,56.18,55.98,56.17,615522.0,48.8774,48.9995,48.8251,48.9908,615522.0
2021-02-12 11:00:00,56.17,56.26,56.11,56.23,366258.0,48.9908,49.0693,48.9384,49.0431,366258.0
2021-02-12 11:30:00,56.24,56.29,56.23,56.28,316923.0,49.0518,49.0954,49.0431,49.0867,316923.0
2021-02-12 12:00:00,56.27,56.33,56.26,56.31,667297.0,49.078,49.1303,49.0693,49.1129,667297.0
2021-02-12 12:30:00,56.32,56.32,56.24,56.28,249222.0,49.1216,49.1216,49.0518,49.0867,249222.0
2021-02-12 13:00:00,56.27,56.28,56.15,56.21,786351.0,49.078,49.0867,48.9733,49.0257,786351.0
2021-02-12 13:30:00,56.21,56.25,56.16,56.17,365606.0,49.0257,49.0606,48.9821,48.9908,365606.0
2021-02-12 14:00:00,56.16,56.17,56.12,56.16,361731.0,48.9821,48.9908,48.9472,48.9821,361731.0
2021-02-12 14:30:00,56.15,56.16,56.09,56.11,404773.0,48.9733,48.9821,48.921,48.9384,404773.0
2021-02-12 15:00:00,56.12,56.12,56.07,56.11,549110.0,48.9472,48.9472,48.9036,48.9384,549110.0
2021-02-12 15:30:00,56.1,56.18,56.09,56.17,796593.0,48.9297,48.9995,48.921,48.9908,796593.0
2021-02-16 09:30:00,56.51,56.63,56.49,56.52,1677572.0,49.2873,49.392,49.2699,49.296,1677572.0
2021-02-16 10:00:00,56.53,56.62,56.48,56.62,724325.0,49.3048,49.3833,49.2612,49.3833,724325.0
2021-02-16 10:30:00,56.63,56.66,56.5,56.58,737780.0,49.392,49.4182,49.2786,49.3484,737780.0
2021-02-16 11:00:00,56.57,56.59,56.37,56.39,334275.0,49.3397,49.3571,49.1652,49.1827,334275.0
2021-02-16 11:30:00,56.37,56.45,56.27,56.32,660209.0,49.1652,49.235,49.078,49.1216,660209.0
2021-02-16 12:00:00,56.31,56.36,56.2,56.3,215445.0,49.1129,49.1565,49.0169,49.1042,215445.0
2021-02-16 12:30:00,56.3,56.36,56.26,56.36,286319.0,49.1042,49.1565,49.0693,49.1565,286319.0
2021-02-16 13:00:00,56.35,56.38,56.33,56.35,180874.0,49.1478,49.1739,49.1303,49.1478,180874.0
2021-02-16 13:30:00,56.35,56.38,56.3,56.3,209603.0,49.1478,49.1739,49.1042,49.1042,209603.0
2021-02-16 14:00:00,56.3,56.36,56.29,56.36,219487.0,49.1042,49.1565,49.0954,49.1565,219487.0
2021-02-16 14:30:00,56.36,56.39,56.34,56.38,161709.0,49.1565,49.1827,49.1391,49.1739,161709.0
2021-02-16 15:00:00,56.39,56.4,56.34,56.37,470874.0,49.1827,49.1914,49.1391,49.1652,470874.0
2021-02-16 15:30:00,56.37,56.38,56.31,56.35,998017.0,49.1652,49.1739,49.1129,49.1478,998017.0
2021-02-17 09:30:00,56.4,56.5,56.2,56.46,936805.0,49.1914,49.2786,49.0169,49.2437,936805.0
2021-02-17 10:00:00,56.47,56.5,56.28,56.33,516436.0,49.2524,49.2786,49.0867,49.1303,516436.0
2021-02-17 10:30:00,56.32,56.35,56.25,56.33,337793.0,49.1216,49.1478,49.0606,49.1303,337793.0
2021-02-17 11:00:00,56.33,56.33,56.11,56.23,500518.0,49.1303,49.1303,48.9384,49.0431,500518.0
2021-02-17 11:30:00,56.22,56.24,56.09,56.14,353034.0,49.0344,49.0518,48.921,48.9646,353034.0
2021-02-17 12:00:00,56.14,56.21,56.13,56.21,169922.0,48.9646,49.0257,48.9559,49.0257,169922.0
2021-02-17 12:30:00,56.21,56.36,56.2,56.33,253085.0,49.0257,49.1565,49.0169,49.1303,253085.0
2021-02-17 13:00:00,56.34,56.39,56.31,56.38,188461.0,49.1391,49.1827,49.1129,49.1739,188461.0
2021-02-17 13:30:00,56.38,56.4,56.35,56.38,323981.0,49.1739,49.1914,49.1478,49.1739,323981.0
2021-02-17 14:00:00,56.39,56.45,56.34,56.36,326620.0,49.1827,49.235,49.1391,49.1565,326620.0
2021-02-17 14:30:00,56.36,56.41,56.35,56.4,395687.0,49.1565,49.2001,49.1478,49.1914,395687.0
2021-02-17 15:00:00,56.4,56.45,56.38,56.44,429852.0,49.1914,49.235,49.1739,49.2263,429852.0
2021-02-17 15:30:00,56.44,56.49,56.41,56.45,959654.0,49.2263,49.2699,49.2001,49.235,959654.0
2021-02-18 09:30:00,55.63,55.67,55.48,55.54,882682.0,48.5198,48.5547,48.389,48.4413,882682.0
2021-02-18 10:00:00,55.55,55.56,55.2,55.25,440697.0,48.45,48.4587,48.1448,48.1884,440697.0
2021-02-18 10:30:00,55.25,55.4,55.2,55.34,362618.0,48.1884,48.3192,48.1448,48.2669,362618.0
2021-02-18 11:00:00,55.34,55.49,55.31,55.44,357401.0,48.2669,48.3977,48.2407,48.3541,357401.0
2021-02-18 11:30:00,55.44,55.45,55.36,55.41,434591.0,48.3541,48.3628,48.2843,48.3279,434591.0
2021-02-18 12:00:00,55.41,55.46,55.34,55.46,314584.0,48.3279,48.3715,48.2669,48.3715,314584.0
2021-02-18 12:30:00,55.46,55.48,55.39,55.45,251516.0,48.3715,48.389,48.3105,48.3628,251516.0
2021-02-18 13:00:00,55.45,55.55,55.38,55.53,306475.0,48.3628,48.45,48.3018,48.4326,306475.0
2021-02-18 13:30:00,55.53,55.57,55.52,55.54,452596.0,48.4326,48.4675,48.4239,48.4413,452596.0
2021-02-18 14:00:00,55.54,55.61,55.53,55.61,256590.0,48.4413,48.5024,48.4326,48.5024,256590.0
2021-02-18 14:30:00,55.62,55.68,55.61,55.68,263677.0,48.5111,48.5634,48.5024,48.5634,263677.0
2021-02-18 15:00:00,55.66,55.74,55.65,55.73,321482.0,48.546,48.6157,48.5372,48.607,321482.0
2021-02-18 15:30:00,55.73,55.75,55.66,55.73,722656.0,48.607,48.6245,48.546,48.607,722656.0
2021-02-19 09:30:00,56.11,56.25,56.0,56.22,771813.0,48.9384,49.0606,48.8425,49.0344,771813.0
2021-02-19 10:00:00,56.22,56.23,56.1,56.18,578121.0,49.0344,49.0431,48.9297,48.9995,578121.0
2021-02-19 10:30:00,56.17,56.23,56.14,56.23,416759.0,48.9908,49.0431,48.9646,49.0431,416759.0
2021-02-19 11:00:00,56.23,56.29,56.22,56.29,468445.0,49.0431,49.0954,49.0344,49.0954,468445.0
2021-02-19 11:30:00,56.29,56.31,56.18,56.19,451185.0,49.0954,49.1129,48.9995,49.0082,451185.0
2021-02-19 12:00:00,56.18,56.2,56.06,56.06,438791.0,48.9995,49.0169,48.8948,48.8948,438791.0
2021-02-19 12:30:00,56.06,56.08,55.91,56.0,365857.0,48.8948,48.9123,48.764,48.8425,365857.0
2021-02-19 13:00:00,56.0,56.01,55.88,55.94,368736.0,48.8425,48.8512,48.7378,48.7902,368736.0
2021-02-19 13:30:00,55.93,56.04,55.89,56.03,374125.0,48.7815,48.8774,48.7466,48.8687,374125.0
2021-02-19 14:00:00,56.03,56.06,55.95,55.95,460750.0,48.8687,48.8948,48.7989,48.7989,460750.0
2021-02-19 14:30:00,55.96,56.05,55.96,56.05,401812.0,48.8076,48.8861,48.8076,48.8861,401812.0
2021-02-19 15:00:00,56.05,56.09,56.01,56.03,593766.0,48.8861,48.921,48.8512,48.8687,593766.0
2021-02-19 15:30:00,56.03,56.07,56.0,56.04,925755.0,48.8687,48.9036,48.8425,48.8774,925755.0
2021-02-22 09:30:00,54.71,54.85,54.54,54.84,4053586.0,47.7174,47.8395,47.5691,47.8308,4053586.0
2021-02-22 10:00:00,54.84,54.97,54.73,54.8,1020942.0,47.8308,47.9442,47.7348,47.7959,1020942.0
2021-02-22 10:30:00,54.8,54.8,54.62,54.67,472641.0,47.7959,47.7959,47.6389,47.6825,472641.0
2021-02-22 11:00:00,54.66,54.81,54.64,54.79,307930.0,47.6738,47.8046,47.6563,47.7872,307930.0
2021-02-22 11:30:00,54.79,54.86,54.75,54.84,250699.0,47.7872,47.8482,47.7523,47.8308,250699.0
2021-02-22 12:00:00,54.84,54.86,54.78,54.84,571428.0,47.8308,47.8482,47.7784,47.8308,571428.0
2021-02-22 12:30:00,54.84,54.92,54.82,54.89,290369.0,47.8308,47.9005,47.8133,47.8744,290369.0
2021-02-22 13:00:00,54.89,54.92,54.85,54.91,188114.0,47.8744,47.9005,47.8395,47.8918,188114.0
2021-02-22 13:30:00,54.91,54.98,54.9,54.94,519499.0,47.8918,47.9529,47.8831,47.918,519499.0
2021-02-22 14:00:00,54.94,54.95,54.87,54.9,278065.0,47.918,47.9267,47.8569,47.8831,278065.0
2021-02-22 14:30:00,54.9,54.91,54.87,54.88,274594.0,47.8831,47.8918,47.8569,47.8657,274594.0
2021-02-22 15:00:00,54.89,54.89,54.68,54.69,834548.0,47.8744,47.8744,47.6912,47.6999,834548.0
2021-02-22 15:30:00,54.68,54.7,54.45,54.47,851576.0,47.6912,47.7087,47.4906,47.5081,851576.0
2021-02-23 09:30:00,54.27,54.28,53.58,53.91,2114052.0,47.3336,47.3423,46.7318,47.0196,2114052.0
2021-02-23 10:00:00,53.9,54.41,53.88,54.4,941899.0,47.0109,47.4557,46.9935,47.447,941899.0
2021-02-23 10:30:00,54.41,54.53,54.25,54.45,670359.0,47.4557,47.5604,47.3162,47.4906,670359.0
2021-02-23 11:00:00,54.45,54.59,54.35,54.39,302602.0,47.4906,47.6127,47.4034,47.4383,302602.0
2021-02-23 11:30:00,54.41,54.48,54.25,54.26,412168.0,47.4557,47.5168,47.3162,47.3249,412168.0
2021-02-23 12:00:00,54.26,54.38,54.18,54.38,604918.0,47.3249,47.4296,47.2551,47.4296,604918.0
2021-02-23 12:30:00,54.37,54.4,54.18,54.21,345557.0,47.4208,47.447,47.2551,47.2813,345557.0
2021-02-23 13:00:00,54.21,54.46,54.17,54.45,331877.0,47.2813,47.4993,47.2464,47.4906,331877.0
2021-02-23 13:30:00,54.45,54.48,54.35,54.45,261442.0,47.4906,47.5168,47.4034,47.4906,261442.0
2021-02-23 14:00:00,54.45,54.57,54.41,54.56,545355.0,47.4906,47.5953,47.4557,47.5866,545355.0
2021-02-23 14:30:00,54.56,54.67,54.46,54.66,424396.0,47.5866,47.6825,47.4993,47.6738,424396.0
2021-02-23 15:00:00,54.66,54.94,54.63,54.91,541966.0,47.6738,47.918,47.6476,47.8918,541966.0
2021-02-23 15:30:00,54.91,54.95,54.75,54.77,904195.0,47.8918,47.9267,47.7523,47.7697,904195.0
2021-02-24 09:30:00,53.86,54.0,53.69,53.74,4581410.0,46.976,47.0981,46.8278,46.8714,4581410.0
2021-02-24 10:00:00,53.73,53.92,53.56,53.87,709497.0,46.8626,47.0284,46.7144,46.9847,709497.0
2021-02-24 10:30:00,53.88,54.01,53.82,53.98,420566.0,46.9935,47.1069,46.9411,47.0807,420566.0
2021-02-24 11:00:00,53.99,54.2,53.99,54.12,397586.0,47.0894,47.2726,47.0894,47.2028,397586.0
2021-02-24 11:30:00,54.12,54.19,54.06,54.17,400171.0,47.2028,47.2638,47.1505,47.2464,400171.0
2021-02-24 12:00:00,54.17,54.26,54.17,54.26,350252.0,47.2464,47.3249,47.2464,47.3249,350252.0
2021-02-24 12:30:00,54.26,54.3,54.22,54.23,299609.0,47.3249,47.3598,47.29,47.2987,299609.0
2021-02-24 13:00:00,54.23,54.26,54.14,54.25,379323.0,47.2987,47.3249,47.2202,47.3162,379323.0
2021-02-24 13:30:00,54.26,54.3,54.23,54.27,423516.0,47.3249,47.3598,47.2987,47.3336,423516.0
2021-02-24 14:00:00,54.27,54.28,54.16,54.22,308526.0,47.3336,47.3423,47.2377,47.29,308526.0
2021-02-24 14:30:00,54.21,54.27,54.18,54.26,526652.0,47.2813,47.3336,47.2551,47.3249,526652.0
2021-02-24 15:00:00,54.26,54.37,54.25,54.37,466111.0,47.3249,47.4208,47.3162,47.4208,466111.0
2021-02-24 15:30:00,54.37,54.45,54.36,54.43,913333.0,47.4208,47.4906,47.4121,47.4732,913333.0
2021-02-25 09:30:00,54.39,54.52,54.31,54.47,3309391.0,47.4383,47.5517,47.3685,47.5081,3309391.0
2021-02-25 10:00:00,54.47,54.47,54.22,54.26,985074.0,47.5081,47.5081,47.29,47.3249,985074.0
2021-02-25 10:30:00,54.25,54.28,54.04,54.12,733223.0,47.3162,47.3423,47.133,47.2028,733223.0
2021-02-25 11:00:00,54.13,54.24,54.08,54.16,397667.0,47.2115,47.3075,47.1679,47.2377,397667.0
2021-02-25 11:30:00,54.16,54.17,53.89,53.94,408905.0,47.2377,47.2464,47.0022,47.0458,408905.0
2021-02-25 12:00:00,53.92,53.97,53.81,53.83,528862.0,47.0284,47.072,46.9324,46.9499,528862.0
2021-02-25 12:30:00,53.82,53.82,53.53,53.56,481120.0,46.9411,46.9411,46.6882,46.7144,481120.0
2021-02-25 13:00:00,53.55,53.62,53.37,53.55,1154981.0,46.7056,46.7667,46.5487,46.7056,1154981.0
2021-02-25 13:30:00,53.54,53.57,53.38,53.47,504572.0,46.6969,46.7231,46.5574,46.6359,504572.0
2021-02-25 14:00:00,53.46,53.78,53.43,53.76,688661.0,46.6272,46.9063,46.601,46.8888,688661.0
2021-02-25 14:30:00,53.76,53.76,53.56,53.57,516164.0,46.8888,46.8888,46.7144,46.7231,516164.0
2021-02-25 15:00:00,53.56,53.6,53.27,53.27,893809.0,46.7144,46.7493,46.4614,46.4614,893809.0
2021-02-25 15:30:00,53.27,53.36,53.13,53.23,1737081.0,46.4614,46.5399,46.3393,46.4265,1737081.0
2021-02-26 09:30:00,52.98,52.98,52.5,52.52,4815481.0,46.2085,46.2085,45.7899,45.8073,4815481.0
2021-02-26 10:00:00,52.51,52.58,52.23,52.25,1910991.0,45.7986,45.8596,45.5544,45.5718,1910991.0
2021-02-26 10:30:00,52.25,52.68,52.23,52.62,1703697.0,45.5718,45.9468,45.5544,45.8945,1703697.0
2021-02-26 11:00:00,52.62,52.78,52.49,52.55,1087846.0,45.8945,46.0341,45.7811,45.8335,1087846.0
2021-02-26 11:30:00,52.54,52.78,52.53,52.66,1195817.0,45.8247,46.0341,45.816,45.9294,1195817.0
2021-02-26 12:00:00,52.67,52.88,52.57,52.69,988292.0,45.9381,46.1213,45.8509,45.9556,988292.0
2021-02-26 12:30:00,52.7,52.78,52.62,52.64,632456.0,45.9643,46.0341,45.8945,45.912,632456.0
2021-02-26 13:00:00,52.65,52.81,52.51,52.78,281361.0,45.9207,46.0602,45.7986,46.0341,281361.0
2021-02-26 13:30:00,52.79,52.8,52.59,52.66,361731.0,46.0428,46.0515,45.8683,45.9294,361731.0
2021-02-26 14:00:00,52.66,52.7,52.5,52.57,533072.0,45.9294,45.9643,45.7899,45.8509,533072.0
2021-02-26 14:30:00,52.56,52.7,52.53,52.64,430736.0,45.8422,45.9643,45.816,45.912,430736.0
2021-02-26 15:00:00,52.65,52.76,52.59,52.6,457052.0,45.9207,46.0166,45.8683,45.8771,457052.0
2021-02-26 15:30:00,52.6,52.86,52.5,52.5,1383417.0,45.8771,46.1038,45.7899,45.7899,1383417.0
2021-03-01 09:30:00,53.6,53.66,53.46,53.59,1448123.0,46.7493,46.8016,46.6272,46.7405,1448123.0
2021-03-01 10:00:00,53.6,53.85,53.52,53.77,1107676.0,46.7493,46.9673,46.6795,46.8975,1107676.0
2021-03-01 10:30:00,53.77,53.91,53.71,53.85,417400.0,46.8975,47.0196,46.8452,46.9673,417400.0
2021-03-01 11:00:00,53.85,53.97,53.81,53.89,603376.0,46.9673,47.072,46.9324,47.0022,603376.0
2021-03-01 11:30:00,53.9,54.02,53.88,53.97,429266.0,47.0109,47.1156,46.9935,47.072,429266.0
2021-03-01 12:00:00,53.97,54.01,53.92,53.95,472895.0,47.072,47.1069,47.0284,47.0545,472895.0
2021-03-01 12:30:00,53.95,54.02,53.86,53.88,313082.0,47.0545,47.1156,46.976,46.9935,313082.0
2021-03-01 13:00:00,53.88,53.9,53.76,53.8,306765.0,46.9935,47.0109,46.8888,46.9237,306765.0
2021-03-01 13:30:00,53.81,53.9,53.8,53.87,302858.0,46.9324,47.0109,46.9237,46.9847,302858.0
2021-03-01 14:00:00,53.87,54.0,53.85,54.0,422499.0,46.9847,47.0981,46.9673,47.0981,422499.0
2021-03-01 14:30:00,54.0,54.04,53.98,54.0,456138.0,47.0981,47.133,47.0807,47.0981,456138.0
2021-03-01 15:00:00,54.0,54.04,53.96,53.98,785512.0,47.0981,47.133,47.0632,47.0807,785512.0
2021-03-01 15:30:00,53.98,53.99,53.86,53.92,1424389.0,47.0807,47.0894,46.976,47.0284,1424389.0
2021-03-02 09:30:00,53.63,53.66,53.4,53.59,4527475.0,46.7754,46.8016,46.5748,46.7405,4527475.0
2021-03-02 10:00:00,53.58,53.66,53.43,53.43,1280041.0,46.7318,46.8016,46.601,46.601,1280041.0
2021-03-02 10:30:00,53.43,53.51,53.3,53.48,885004.0,46.601,46.6708,46.4876,46.6446,885004.0
2021-03-02 11:00:00,53.48,53.49,53.29,53.41,617343.0,46.6446,46.6533,46.4789,46.5835,617343.0
2021-03-02 11:30:00,53.41,53.46,53.28,53.43,296809.0,46.5835,46.6272,46.4702,46.601,296809.0
2021-03-02 12:00:00,53.43,53.55,53.4,53.51,378169.0,46.601,46.7056,46.5748,46.6708,378169.0
2021-03-02 12:30:00,53.51,53.62,53.5,53.55,288234.0,46.6708,46.7667,46.662,46.7056,288234.0
2021-03-02 13:00:00,53.56,53.65,53.55,53.6,224533.0,46.7144,46.7929,46.7056,46.7493,224533.0
2021-03-02 13:30:00,53.61,53.68,53.6,53.65,434132.0,46.758,46.819,46.7493,46.7929,434132.0
2021-03-02 14:00:00,53.66,53.69,53.52,53.55,371615.0,46.8016,46.8278,46.6795,46.7056,371615.0
2021-03-02 14:30:00,53.55,53.69,53.54,53.66,472926.0,46.7056,46.8278,46.6969,46.8016,472926.0
2021-03-02 15:00:00,53.66,53.69,53.52,53.52,362193.0,46.8016,46.8278,46.6795,46.6795,362193.0
2021-03-02 15:30:00,53.52,53.56,53.4,53.42,1071762.0,46.6795,46.7144,46.5748,46.5923,1071762.0
2021-03-03 09:30:00,53.84,53.96,53.62,53.65,1386847.0,46.9586,47.0632,46.7667,46.7929,1386847.0
2021-03-03 10:00:00,53.64,53.72,53.47,53.52,4797076.0,46.7841,46.8539,46.6359,46.6795,4797076.0
2021-03-03 10:30:00,53.51,53.65,53.43,53.61,1646661.0,46.6708,46.7929,46.601,46.758,1646661.0
2021-03-03 11:00:00,53.6,53.73,53.57,53.71,714927.0,46.7493,46.8626,46.7231,46.8452,714927.0
2021-03-03 11:30:00,53.71,53.72,53.57,53.58,393114.0,46.8452,46.8539,46.7231,46.7318,393114.0
2021-03-03 12:00:00,53.58,53.64,53.53,53.55,573320.0,46.7318,46.7841,46.6882,46.7056,573320.0
2021-03-03 12:30:00,53.56,53.58,53.46,53.47,430576.0,46.7144,46.7318,46.6272,46.6359,430576.0
2021-03-03 13:00:00,53.47,53.57,53.43,53.52,407579.0,46.6359,46.7231,46.601,46.6795,407579.0
2021-03-03 13:30:00,53.53,53.53,53.37,53.39,559918.0,46.6882,46.6882,46.5487,46.5661,559918.0
2021-03-03 14:00:00,53.4,53.41,53.23,53.24,491332.0,46.5748,46.5835,46.4265,46.4353,491332.0
2021-03-03 14:30:00,53.24,53.54,53.15,53.5,1240379.0,46.4353,46.6969,46.3568,46.662,1240379.0
2021-03-03 15:00:00,53.49,53.51,53.33,53.38,906721.0,46.6533,46.6708,46.5138,46.5574,906721.0
2021-03-03 15:30:00,53.38,53.47,53.33,53.38,1581465.0,46.5574,46.6359,46.5138,46.5574,1581465.0
2021-03-04 09:30:00,53.18,53.37,52.84,52.86,1997015.0,46.3829,46.5487,46.0864,46.1038,1997015.0
2021-03-04 10:00:00,52.87,52.93,52.66,52.88,4413687.0,46.1126,46.1649,45.9294,46.1213,4413687.0
2021-03-04 10:30:00,52.88,53.26,52.86,53.19,1264942.0,46.1213,46.4527,46.1038,46.3917,1264942.0
2021-03-04 11:00:00,53.2,53.3,53.11,53.21,756379.0,46.4004,46.4876,46.3219,46.4091,756379.0
2021-03-04 11:30:00,53.21,53.38,53.18,53.25,552547.0,46.4091,46.5574,46.3829,46.444,552547.0
2021-03-04 12:00:00,53.25,53.38,52.79,52.92,1147067.0,46.444,46.5574,46.0428,46.1562,1147067.0
2021-03-04 12:30:00,52.92,52.92,52.45,52.52,1451196.0,46.1562,46.1562,45.7462,45.8073,1451196.0
2021-03-04 13:00:00,52.52,52.67,52.3,52.49,1426079.0,45.8073,45.9381,45.6154,45.7811,1426079.0
2021-03-04 13:30:00,52.49,52.5,51.95,51.95,1275847.0,45.7811,45.7899,45.3101,45.3101,1275847.0
2021-03-04 14:00:00,51.95,52.42,51.92,52.37,1438018.0,45.3101,45.7201,45.284,45.6765,1438018.0
2021-03-04 14:30:00,52.36,52.48,52.2,52.41,1041170.0,45.6677,45.7724,45.5282,45.7114,1041170.0
2021-03-04 15:00:00,52.41,52.45,52.16,52.34,1161152.0,45.7114,45.7462,45.4933,45.6503,1161152.0
2021-03-04 15:30:00,52.34,52.39,52.18,52.21,1547799.0,45.6503,45.6939,45.5108,45.5369,1547799.0
2021-03-05 09:30:00,52.84,52.92,52.26,52.44,1637772.0,46.0864,46.1562,45.5805,45.7375,1637772.0
2021-03-05 10:00:00,52.45,52.62,52.22,52.22,1773498.0,45.7462,45.8945,45.5456,45.5456,1773498.0
2021-03-05 10:30:00,52.22,52.27,52.03,52.05,997824.0,45.5456,45.5892,45.3799,45.3974,997824.0
2021-03-05 11:00:00,52.05,52.08,51.7,51.76,1090088.0,45.3974,45.4235,45.0921,45.1444,1090088.0
2021-03-05 11:30:00,51.77,52.05,51.77,52.03,781133.0,45.1532,45.3974,45.1532,45.3799,781133.0
2021-03-05 12:00:00,52.03,52.28,51.95,52.25,720987.0,45.3799,45.598,45.3101,45.5718,720987.0
2021-03-05 12:30:00,52.24,52.34,52.18,52.27,2122902.0,45.5631,45.6503,45.5108,45.5892,2122902.0
2021-03-05 13:00:00,52.28,52.49,52.16,52.47,1107296.0,45.598,45.7811,45.4933,45.7637,1107296.0
2021-03-05 13:30:00,52.47,52.57,52.36,52.43,425655.0,45.7637,45.8509,45.6677,45.7288,425655.0
2021-03-05 14:00:00,52.44,52.45,52.26,52.45,525119.0,45.7375,45.7462,45.5805,45.7462,525119.0
2021-03-05 14:30:00,52.44,52.61,52.39,52.6,378085.0,45.7375,45.8858,45.6939,45.8771,378085.0
2021-03-05 15:00:00,52.6,52.65,52.52,52.63,444571.0,45.8771,45.9207,45.8073,45.9032,444571.0
2021-03-05 15:30:00,52.63,52.73,52.59,52.62,939847.0,45.9032,45.9905,45.8683,45.8945,939847.0
2021-03-08 09:30:00,51.81,51.88,51.42,51.59,4433766.0,45.188,45.2491,44.8479,44.9962,4433766.0
2021-03-08 10:00:00,51.6,51.84,51.46,51.83,1454915.0,45.0049,45.2142,44.8828,45.2055,1454915.0
2021-03-08 10:30:00,51.82,51.91,51.69,51.71,823722.0,45.1968,45.2753,45.0834,45.1008,823722.0
2021-03-08 11:00:00,51.71,51.77,51.6,51.63,655381.0,45.1008,45.1532,45.0049,45.031,655381.0
2021-03-08 11:30:00,51.64,51.65,51.32,51.32,801706.0,45.0398,45.0485,44.7607,44.7607,801706.0
2021-03-08 12:00:00,51.32,51.56,51.32,51.55,690793.0,44.7607,44.97,44.7607,44.9613,690793.0
2021-03-08 12:30:00,51.55,51.64,51.53,51.55,406200.0,44.9613,45.0398,44.9438,44.9613,406200.0
2021-03-08 13:00:00,51.56,51.67,51.54,51.64,465887.0,44.97,45.0659,44.9526,45.0398,465887.0
2021-03-08 13:30:00,51.64,51.65,51.25,51.27,857337.0,45.0398,45.0485,44.6996,44.7171,857337.0
2021-03-08 14:00:00,51.27,51.48,51.25,51.46,783858.0,44.7171,44.9002,44.6996,44.8828,783858.0
2021-03-08 14:30:00,51.47,51.5,51.34,51.39,508771.0,44.8915,44.9177,44.7781,44.8217,508771.0
2021-03-08 15:00:00,51.38,51.38,51.12,51.22,757805.0,44.813,44.813,44.5862,44.6735,757805.0
2021-03-08 15:30:00,51.23,51.31,51.18,51.23,2265346.0,44.6822,44.7519,44.6386,44.6822,2265346.0
2021-03-09 09:30:00,51.99,52.22,51.91,52.2,4514316.0,45.345,45.5456,45.2753,45.5282,4514316.0
2021-03-09 10:00:00,52.19,52.39,52.14,52.27,1521876.0,45.5195,45.6939,45.4759,45.5892,1521876.0
2021-03-09 10:30:00,52.27,52.3,52.16,52.23,734206.0,45.5892,45.6154,45.4933,45.5544,734206.0
2021-03-09 11:00:00,52.23,52.3,52.17,52.27,735171.0,45.5544,45.6154,45.502,45.5892,735171.0
2021-03-09 11:30:00,52.27,52.32,52.21,52.29,749149.0,45.5892,45.6329,45.5369,45.6067,749149.0
2021-03-09 12:00:00,52.29,52.43,52.27,52.4,1007802.0,45.6067,45.7288,45.5892,45.7026,1007802.0
2021-03-09 12:30:00,52.4,52.44,52.38,52.41,282378.0,45.7026,45.7375,45.6852,45.7114,282378.0
2021-03-09 13:00:00,52.42,52.57,52.42,52.54,514134.0,45.7201,45.8509,45.7201,45.8247,514134.0
2021-03-09 13:30:00,52.54,52.59,52.51,52.57,236237.0,45.8247,45.8683,45.7986,45.8509,236237.0
2021-03-09 14:00:00,52.57,52.59,52.49,52.51,478285.0,45.8509,45.8683,45.7811,45.7986,478285.0
2021-03-09 14:30:00,52.51,52.6,52.48,52.51,415191.0,45.7986,45.8771,45.7724,45.7986,415191.0
2021-03-09 15:00:00,52.51,52.57,52.46,52.47,751544.0,45.7986,45.8509,45.755,45.7637,751544.0
2021-03-09 15:30:00,52.47,52.47,52.29,52.34,1744805.0,45.7637,45.7637,45.6067,45.6503,1744805.0
2021-03-10 09:30:00,52.68,52.71,52.38,52.4,4880630.0,45.9468,45.973,45.6852,45.7026,4880630.0
2021-03-10 10:00:00,52.41,52.46,52.05,52.05,1036443.0,45.7114,45.755,45.3974,45.3974,1036443.0
2021-03-10 10:30:00,52.05,52.19,52.0,52.11,1076424.0,45.3974,45.5195,45.3538,45.4497,1076424.0
2021-03-10 11:00:00,52.11,52.15,52.02,52.09,959470.0,45.4497,45.4846,45.3712,45.4323,959470.0
2021-03-10 11:30:00,52.09,52.22,52.0,52.18,496310.0,45.4323,45.5456,45.3538,45.5108,496310.0
2021-03-10 12:00:00,52.18,52.21,52.09,52.1,428533.0,45.5108,45.5369,45.4323,45.441,428533.0
2021-03-10 12:30:00,52.1,52.18,52.04,52.13,720742.0,45.441,45.5108,45.3886,45.4671,720742.0
2021-03-10 13:00:00,52.14,52.26,51.95,52.18,574824.0,45.4759,45.5805,45.3101,45.5108,574824.0
2021-03-10 13:30:00,52.19,52.21,52.04,52.11,377304.0,45.5195,45.5369,45.3886,45.4497,377304.0
2021-03-10 14:00:00,52.1,52.23,52.07,52.23,358892.0,45.441,45.5544,45.4148,45.5544,358892.0
2021-03-10 14:30:00,52.23,52.33,52.2,52.27,370073.0,45.5544,45.6416,45.5282,45.5892,370073.0
2021-03-10 15:00:00,52.27,52.3,52.2,52.23,772128.0,45.5892,45.6154,45.5282,45.5544,772128.0
2021-03-10 15:30:00,52.23,52.26,52.2,52.23,870125.0,45.5544,45.5805,45.5282,45.5544,870125.0
2021-03-11 09:30:00,53.34,53.37,53.17,53.26,907379.0,46.5225,46.5487,46.3742,46.4527,907379.0
2021-03-11 10:00:00,53.26,53.39,53.13,53.29,1013689.0,46.4527,46.5661,46.3393,46.4789,1013689.0
2021-03-11 10:30:00,53.3,53.59,53.3,53.59,620641.0,46.4876,46.7405,46.4876,46.7405,620641.0
2021-03-11 11:00:00,53.59,53.62,53.54,53.59,616982.0,46.7405,46.7667,46.6969,46.7405,616982.0
2021-03-11 11:30:00,53.59,53.73,53.56,53.63,675567.0,46.7405,46.8626,46.7144,46.7754,675567.0
2021-03-11 12:00:00,53.63,53.72,53.6,53.71,353167.0,46.7754,46.8539,46.7493,46.8452,353167.0
2021-03-11 12:30:00,53.72,53.73,53.67,53.72,345798.0,46.8539,46.8626,46.8103,46.8539,345798.0
2021-03-11 13:00:00,53.72,53.84,53.7,53.78,490447.0,46.8539,46.9586,46.8365,46.9063,490447.0
2021-03-11 13:30:00,53.78,53.8,53.68,53.7,628508.0,46.9063,46.9237,46.819,46.8365,628508.0
2021-03-11 14:00:00,53.7,53.78,53.7,53.77,457029.0,46.8365,46.9063,46.8365,46.8975,457029.0
2021-03-11 14:30:00,53.77,53.78,53.68,53.7,833316.0,46.8975,46.9063,46.819,46.8365,833316.0
2021-03-11 15:00:00,53.7,53.8,53.66,53.8,669731.0,46.8365,46.9237,46.8016,46.9237,669731.0
2021-03-11 15:30:00,53.79,53.82,53.75,53.82,992936.0,46.915,46.9411,46.8801,46.9411,992936.0
2021-03-12 09:30:00,52.71,52.8,52.52,52.79,3780619.0,45.973,46.0515,45.8073,46.0428,3780619.0
2021-03-12 10:00:00,52.79,52.8,52.45,52.5,684246.0,46.0428,46.0515,45.7462,45.7899,684246.0
2021-03-12 10:30:00,52.49,52.69,52.46,52.61,714389.0,45.7811,45.9556,45.755,45.8858,714389.0
2021-03-12 11:00:00,52.6,52.71,52.55,52.69,342104.0,45.8771,45.973,45.8335,45.9556,342104.0
2021-03-12 11:30:00,52.69,52.84,52.67,52.77,320717.0,45.9556,46.0864,45.9381,46.0253,320717.0
2021-03-12 12:00:00,52.77,52.79,52.72,52.77,351426.0,46.0253,46.0428,45.9817,46.0253,351426.0
2021-03-12 12:30:00,52.77,52.83,52.67,52.68,298669.0,46.0253,46.0777,45.9381,45.9468,298669.0
2021-03-12 13:00:00,52.68,52.71,52.64,52.71,211974.0,45.9468,45.973,45.912,45.973,211974.0
2021-03-12 13:30:00,52.71,52.73,52.65,52.7,216858.0,45.973,45.9905,45.9207,45.9643,216858.0
2021-03-12 14:00:00,52.7,52.73,52.69,52.72,234786.0,45.9643,45.9905,45.9556,45.9817,234786.0
2021-03-12 14:30:00,52.73,52.8,52.71,52.76,327871.0,45.9905,46.0515,45.973,46.0166,327871.0
2021-03-12 15:00:00,52.76,52.78,52.71,52.76,445491.0,46.0166,46.0341,45.973,46.0166,445491.0
2021-03-12 15:30:00,52.76,52.86,52.75,52.85,777442.0,46.0166,46.1038,46.0079,46.0951,777442.0
2021-03-15 09:30:00,52.55,52.65,52.39,52.59,5319002.0,45.8335,45.9207,45.6939,45.8683,5319002.0
2021-03-15 10:00:00,52.59,52.67,52.53,52.56,1033604.0,45.8683,45.9381,45.816,45.8422,1033604.0
2021-03-15 10:30:00,52.56,52.74,52.52,52.71,945907.0,45.8422,45.9992,45.8073,45.973,945907.0
2021-03-15 11:00:00,52.71,52.74,52.54,52.55,560238.0,45.973,45.9992,45.8247,45.8335,560238.0
2021-03-15 11:30:00,52.55,52.58,52.41,52.55,651622.0,45.8335,45.8596,45.7114,45.8335,651622.0
2021-03-15 12:00:00,52.55,52.64,52.54,52.63,488438.0,45.8335,45.912,45.8247,45.9032,488438.0
2021-03-15 12:30:00,52.64,52.72,52.62,52.71,403129.0,45.912,45.9817,45.8945,45.973,403129.0
2021-03-15 13:00:00,52.71,52.74,52.67,52.74,249619.0,45.973,45.9992,45.9381,45.9992,249619.0
2021-03-15 13:30:00,52.73,52.8,52.7,52.78,287782.0,45.9905,46.0515,45.9643,46.0341,287782.0
2021-03-15 14:00:00,52.79,52.85,52.78,52.82,341892.0,46.0428,46.0951,46.0341,46.069,341892.0
2021-03-15 14:30:00,52.82,52.84,52.78,52.8,449355.0,46.069,46.0864,46.0341,46.0515,449355.0
2021-03-15 15:00:00,52.8,52.84,52.75,52.76,357522.0,46.0515,46.0864,46.0079,46.0166,357522.0
2021-03-15 15:30:00,52.76,52.84,52.75,52.84,1443799.0,46.0166,46.0864,46.0079,46.0864,1443799.0
2021-03-16 09:30:00,53.0,53.16,52.97,53.05,3669762.0,46.2259,46.3655,46.1998,46.2696,3669762.0
2021-03-16 10:00:00,53.05,53.21,53.04,53.21,875175.0,46.2696,46.4091,46.2608,46.4091,875175.0
2021-03-16 10:30:00,53.21,53.25,53.16,53.17,677045.0,46.4091,46.444,46.3655,46.3742,677045.0
2021-03-16 11:00:00,53.16,53.18,53.12,53.15,673685.0,46.3655,46.3829,46.3306,46.3568,673685.0
2021-03-16 11:30:00,53.15,53.16,53.09,53.14,368279.0,46.3568,46.3655,46.3044,46.3481,368279.0
2021-03-16 12:00:00,53.14,53.17,53.03,53.07,679813.0,46.3481,46.3742,46.2521,46.287,679813.0
2021-03-16 12:30:00,53.06,53.11,53.05,53.09,359007.0,46.2783,46.3219,46.2696,46.3044,359007.0
2021-03-16 13:00:00,53.1,53.22,53.09,53.14,464852.0,46.3132,46.4178,46.3044,46.3481,464852.0
2021-03-16 13:30:00,53.13,53.14,53.0,53.02,348606.0,46.3393,46.3481,46.2259,46.2434,348606.0
2021-03-16 14:00:00,53.01,53.06,52.91,52.92,480234.0,46.2347,46.2783,46.1474,46.1562,480234.0
2021-03-16 14:30:00,52.9,52.97,52.86,52.97,787365.0,46.1387,46.1998,46.1038,46.1998,787365.0
2021-03-16 15:00:00,52.97,53.07,52.92,53.04,902665.0,46.1998,46.287,46.1562,46.2608,902665.0
2021-03-16 15:30:00,53.05,53.11,53.01,53.08,1489244.0,46.2696,46.3219,46.2347,46.2957,1489244.0
2021-03-17 09:30:00,52.42,52.5,52.33,52.46,1184086.0,45.7201,45.7899,45.6416,45.755,1184086.0
2021-03-17 10:00:00,52.46,52.56,52.4,52.53,640187.0,45.755,45.8422,45.7026,45.816,640187.0
2021-03-17 10:30:00,52.52,52.56,52.4,52.45,339915.0,45.8073,45.8422,45.7026,45.7462,339915.0
2021-03-17 11:00:00,52.44,52.51,52.38,52.48,301392.0,45.7375,45.7986,45.6852,45.7724,301392.0
2021-03-17 11:30:00,52.48,52.48,52.38,52.4,294328.0,45.7724,45.7724,45.6852,45.7026,294328.0
2021-03-17 12:00:00,52.4,52.56,52.38,52.56,227183.0,45.7026,45.8422,45.6852,45.8422,227183.0
2021-03-17 12:30:00,52.55,52.56,52.46,52.48,219120.0,45.8335,45.8422,45.755,45.7724,219120.0
2021-03-17 13:00:00,52.48,52.6,52.48,52.6,554390.0,45.7724,45.8771,45.7724,45.8771,554390.0
2021-03-17 13:30:00,52.6,52.61,52.56,52.59,219066.0,45.8771,45.8858,45.8422,45.8683,219066.0
2021-03-17 14:00:00,52.59,53.27,52.59,52.85,1885151.0,45.8683,46.4614,45.8683,46.0951,1885151.0
2021-03-17 14:30:00,52.85,53.28,52.82,53.23,1181368.0,46.0951,46.4702,46.069,46.4265,1181368.0
2021-03-17 15:00:00,53.24,53.33,53.17,53.22,838239.0,46.4353,46.5138,46.3742,46.4178,838239.0
2021-03-17 15:30:00,53.22,53.31,53.09,53.1,883897.0,46.4178,46.4963,46.3044,46.3132,883897.0
2021-03-18 09:30:00,52.73,52.76,52.52,52.65,4842818.0,45.9905,46.0166,45.8073,45.9207,4842818.0
2021-03-18 10:00:00,52.65,52.68,52.54,52.65,747114.0,45.9207,45.9468,45.8247,45.9207,747114.0
2021-03-18 10:30:00,52.63,52.76,52.58,52.69,535606.0,45.9032,46.0166,45.8596,45.9556,535606.0
2021-03-18 11:00:00,52.69,52.78,52.67,52.74,1190308.0,45.9556,46.0341,45.9381,45.9992,1190308.0
2021-03-18 11:30:00,52.75,52.78,52.7,52.76,315122.0,46.0079,46.0341,45.9643,46.0166,315122.0
2021-03-18 12:00:00,52.76,52.83,52.74,52.8,354522.0,46.0166,46.0777,45.9992,46.0515,354522.0
2021-03-18 12:30:00,52.8,52.81,52.55,52.55,395231.0,46.0515,46.0602,45.8335,45.8335,395231.0
2021-03-18 13:00:00,52.54,52.71,52.54,52.67,233293.0,45.8247,45.973,45.8247,45.9381,233293.0
2021-03-18 13:30:00,52.67,52.72,52.65,52.72,201881.0,45.9381,45.9817,45.9207,45.9817,201881.0
2021-03-18 14:00:00,52.72,52.72,52.52,52.53,280356.0,45.9817,45.9817,45.8073,45.816,280356.0
2021-03-18 14:30:00,52.53,52.56,52.36,52.45,478983.0,45.816,45.8422,45.6677,45.7462,478983.0
2021-03-18 15:00:00,52.45,52.48,52.31,52.39,555243.0,45.7462,45.7724,45.6241,45.6939,555243.0
2021-03-18 15:30:00,52.39,52.4,52.24,52.3,532908.0,45.6939,45.7026,45.5631,45.6154,532908.0
2021-03-19 09:30:00,52.26,52.44,52.21,52.34,3467428.0,45.5805,45.7375,45.5369,45.6503,3467428.0
2021-03-19 10:00:00,52.34,52.49,52.17,52.47,552997.0,45.6503,45.7811,45.502,45.7637,552997.0
2021-03-19 10:30:00,52.47,52.61,52.37,52.56,505246.0,45.7637,45.8858,45.6765,45.8422,505246.0
2021-03-19 11:00:00,52.58,52.58,52.4,52.49,341370.0,45.8596,45.8596,45.7026,45.7811,341370.0
2021-03-19 11:30:00,52.48,52.68,52.47,52.66,323271.0,45.7724,45.9468,45.7637,45.9294,323271.0
2021-03-19 12:00:00,52.65,52.73,52.65,52.67,347110.0,45.9207,45.9905,45.9207,45.9381,347110.0
2021-03-19 12:30:00,52.67,52.8,52.66,52.79,265526.0,45.9381,46.0515,45.9294,46.0428,265526.0
2021-03-19 13:00:00,52.8,52.82,52.74,52.79,238565.0,46.0515,46.069,45.9992,46.0428,238565.0
2021-03-19 13:30:00,52.8,52.81,52.72,52.76,315275.0,46.0515,46.0602,45.9817,46.0166,315275.0
2021-03-19 14:00:00,52.77,52.81,52.74,52.8,299466.0,46.0253,46.0602,45.9992,46.0515,299466.0
2021-03-19 14:30:00,52.8,52.84,52.77,52.84,595975.0,46.0515,46.0864,46.0253,46.0864,595975.0
2021-03-19 15:00:00,52.83,52.84,52.73,52.76,423546.0,46.0777,46.0864,45.9905,46.0166,423546.0
2021-03-19 15:30:00,52.76,52.83,52.75,52.81,954921.0,46.0166,46.0777,46.0079,46.0602,954921.0
2021-03-22 09:30:00,52.62,52.62,52.36,52.5,1926815.0,45.9542,45.9542,45.7271,45.8494,1926815.0
2021-03-22 10:00:00,52.51,52.58,52.46,52.55,556856.0,45.8581,45.9192,45.8144,45.893,556856.0
2021-03-22 10:30:00,52.57,52.64,52.52,52.57,685122.0,45.9105,45.9716,45.8668,45.9105,685122.0
2021-03-22 11:00:00,52.58,52.63,52.54,52.61,329192.0,45.9192,45.9629,45.8843,45.9454,329192.0
2021-03-22 11:30:00,52.62,52.66,52.59,52.62,384631.0,45.9542,45.9891,45.928,45.9542,384631.0
2021-03-22 12:00:00,52.62,52.74,52.61,52.73,430246.0,45.9542,46.059,45.9454,46.0502,430246.0
2021-03-22 12:30:00,52.73,52.74,52.67,52.73,323495.0,46.0502,46.059,45.9978,46.0502,323495.0
2021-03-22 13:00:00,52.73,52.74,52.68,52.69,243384.0,46.0502,46.059,46.0066,46.0153,243384.0
2021-03-22 13:30:00,52.69,52.76,52.69,52.75,333198.0,46.0153,46.0764,46.0153,46.0677,333198.0
2021-03-22 14:00:00,52.75,52.79,52.74,52.77,251889.0,46.0677,46.1026,46.059,46.0852,251889.0
2021-03-22 14:30:00,52.77,52.81,52.76,52.79,353432.0,46.0852,46.1201,46.0764,46.1026,353432.0
2021-03-22 15:00:00,52.79,52.8,52.71,52.71,684507.0,46.1026,46.1114,46.0328,46.0328,684507.0
2021-03-22 15:30:00,52.72,52.73,52.64,52.66,631211.0,46.0415,46.0502,45.9716,45.9891,631211.0
2021-03-23 09:30:00,52.09,52.13,52.0,52.06,876850.0,45.4913,45.5262,45.4127,45.4651,876850.0
2021-03-23 10:00:00,52.05,52.16,52.01,52.11,727811.0,45.4564,45.5524,45.4214,45.5088,727811.0
2021-03-23 10:30:00,52.11,52.17,51.98,52.16,497284.0,45.5088,45.5612,45.3952,45.5524,497284.0
2021-03-23 11:00:00,52.16,52.26,52.11,52.18,387771.0,45.5524,45.6398,45.5088,45.5699,387771.0
2021-03-23 11:30:00,52.19,52.22,52.08,52.16,413080.0,45.5786,45.6048,45.4826,45.5524,413080.0
2021-03-23 12:00:00,52.16,52.2,52.07,52.14,391051.0,45.5524,45.5874,45.4738,45.535,391051.0
2021-03-23 12:30:00,52.14,52.21,52.1,52.21,564215.0,45.535,45.5961,45.5,45.5961,564215.0
2021-03-23 13:00:00,52.21,52.22,52.11,52.13,274819.0,45.5961,45.6048,45.5088,45.5262,274819.0
2021-03-23 13:30:00,52.13,52.13,52.03,52.06,422324.0,45.5262,45.5262,45.4389,45.4651,422324.0
2021-03-23 14:00:00,52.07,52.1,52.01,52.08,496533.0,45.4738,45.5,45.4214,45.4826,496533.0
2021-03-23 14:30:00,52.09,52.11,51.87,51.88,785420.0,45.4913,45.5088,45.2992,45.3079,785420.0
2021-03-23 15:00:00,51.88,51.95,51.79,51.8,2433508.0,45.3079,45.369,45.2293,45.238,2433508.0
2021-03-23 15:30:00,51.8,51.83,51.72,51.77,1914319.0,45.238,45.2642,45.1682,45.2118,1914319.0
2021-03-24 09:30:00,51.39,51.45,51.16,51.17,1160178.0,44.88,44.9324,44.6791,44.6878,1160178.0
2021-03-24 10:00:00,51.17,51.23,51.01,51.07,1349608.0,44.6878,44.7402,44.5481,44.6005,1349608.0
2021-03-24 10:30:00,51.08,51.17,51.03,51.13,1144302.0,44.6092,44.6878,44.5656,44.6529,1144302.0
2021-03-24 11:00:00,51.14,51.24,51.12,51.22,912352.0,44.6616,44.749,44.6442,44.7315,912352.0
2021-03-24 11:30:00,51.21,51.22,51.02,51.09,621654.0,44.7228,44.7315,44.5568,44.618,621654.0
2021-03-24 12:00:00,51.09,51.16,51.05,51.12,578726.0,44.618,44.6791,44.583,44.6442,578726.0
2021-03-24 12:30:00,51.12,51.13,50.97,51.02,593371.0,44.6442,44.6529,44.5132,44.5568,593371.0
2021-03-24 13:00:00,51.02,51.02,50.85,50.95,698536.0,44.5568,44.5568,44.4084,44.4957,698536.0
2021-03-24 13:30:00,50.95,51.05,50.92,51.01,321405.0,44.4957,44.583,44.4695,44.5481,321405.0
2021-03-24 14:00:00,51.0,51.03,50.93,50.93,988938.0,44.5394,44.5656,44.4782,44.4782,988938.0
2021-03-24 14:30:00,50.93,50.93,50.76,50.77,834625.0,44.4782,44.4782,44.3298,44.3385,834625.0
2021-03-24 15:00:00,50.77,50.82,50.7,50.75,704989.0,44.3385,44.3822,44.2774,44.3211,704989.0
2021-03-24 15:30:00,50.76,50.76,50.52,50.54,1611173.0,44.3298,44.3298,44.1202,44.1377,1611173.0
2021-03-25 09:30:00,50.37,50.65,50.32,50.58,1414404.0,43.9892,44.2337,43.9455,44.1726,1414404.0
2021-03-25 10:00:00,50.58,50.72,50.55,50.61,1534074.0,44.1726,44.2949,44.1464,44.1988,1534074.0
2021-03-25 10:30:00,50.61,50.62,50.37,50.45,671615.0,44.1988,44.2075,43.9892,44.0591,671615.0
2021-03-25 11:00:00,50.45,50.47,50.34,50.44,640384.0,44.0591,44.0765,43.963,44.0503,640384.0
2021-03-25 11:30:00,50.44,50.55,50.42,50.54,571726.0,44.0503,44.1464,44.0329,44.1377,571726.0
2021-03-25 12:00:00,50.55,50.76,50.54,50.75,1265305.0,44.1464,44.3298,44.1377,44.3211,1265305.0
2021-03-25 12:30:00,50.76,50.8,50.69,50.7,446489.0,44.3298,44.3647,44.2687,44.2774,446489.0
2021-03-25 13:00:00,50.7,50.78,50.57,50.63,797063.0,44.2774,44.3472,44.1639,44.2163,797063.0
2021-03-25 13:30:00,50.64,50.71,50.57,50.62,449546.0,44.225,44.2861,44.1639,44.2075,449546.0
2021-03-25 14:00:00,50.61,50.68,50.56,50.59,614678.0,44.1988,44.2599,44.1551,44.1813,614678.0
2021-03-25 14:30:00,50.58,50.73,50.58,50.72,1632544.0,44.1726,44.3036,44.1726,44.2949,1632544.0
2021-03-25 15:00:00,50.72,50.78,50.63,50.65,1081887.0,44.2949,44.3472,44.2163,44.2337,1081887.0
2021-03-25 15:30:00,50.65,50.73,50.59,50.64,2275449.0,44.2337,44.3036,44.1813,44.225,2275449.0
2021-03-26 09:30:00,51.13,51.46,51.11,51.4,2281348.0,44.6529,44.9411,44.6354,44.8887,2281348.0
2021-03-26 10:00:00,51.41,51.53,51.24,51.37,1779517.0,44.8974,45.0022,44.749,44.8625,1779517.0
2021-03-26 10:30:00,51.37,51.38,51.09,51.12,765661.0,44.8625,44.8712,44.618,44.6442,765661.0
2021-03-26 11:00:00,51.13,51.17,51.02,51.05,813780.0,44.6529,44.6878,44.5568,44.583,813780.0
2021-03-26 11:30:00,51.05,51.2,51.01,51.14,580072.0,44.583,44.714,44.5481,44.6616,580072.0
2021-03-26 12:00:00,51.15,51.17,51.09,51.15,399721.0,44.6704,44.6878,44.618,44.6704,399721.0
2021-03-26 12:30:00,51.15,51.18,50.97,50.99,535633.0,44.6704,44.6966,44.5132,44.5306,535633.0
2021-03-26 13:00:00,50.99,51.15,50.99,51.12,552556.0,44.5306,44.6704,44.5306,44.6442,552556.0
2021-03-26 13:30:00,51.12,51.15,51.01,51.02,531701.0,44.6442,44.6704,44.5481,44.5568,531701.0
2021-03-26 14:00:00,51.03,51.03,50.84,50.99,1601586.0,44.5656,44.5656,44.3996,44.5306,1601586.0
2021-03-26 14:30:00,51.0,51.18,50.95,51.18,1214997.0,44.5394,44.6966,44.4957,44.6966,1214997.0
2021-03-26 15:00:00,51.18,51.52,51.17,51.51,1635229.0,44.6966,44.9935,44.6878,44.9848,1635229.0
2021-03-26 15:30:00,51.52,51.92,51.51,51.9,2269971.0,44.9935,45.3428,44.9848,45.3254,2269971.0
2021-03-29 09:30:00,51.56,51.68,51.48,51.51,1528119.0,45.0284,45.1332,44.9586,44.9848,1528119.0
2021-03-29 10:00:00,51.5,51.54,51.4,51.45,1014584.0,44.976,45.011,44.8887,44.9324,1014584.0
2021-03-29 10:30:00,51.44,51.59,51.41,51.44,1299222.0,44.9236,45.0546,44.8974,44.9236,1299222.0
2021-03-29 11:00:00,51.43,51.51,51.37,51.51,943458.0,44.9149,44.9848,44.8625,44.9848,943458.0
2021-03-29 11:30:00,51.51,51.61,51.47,51.56,461943.0,44.9848,45.0721,44.9498,45.0284,461943.0
2021-03-29 12:00:00,51.55,51.58,51.48,51.58,805839.0,45.0197,45.0459,44.9586,45.0459,805839.0
2021-03-29 12:30:00,51.59,51.76,51.57,51.76,516278.0,45.0546,45.2031,45.0372,45.2031,516278.0
2021-03-29 13:00:00,51.76,51.81,51.67,51.68,338484.0,45.2031,45.2468,45.1245,45.1332,338484.0
2021-03-29 13:30:00,51.68,51.75,51.65,51.67,505479.0,45.1332,45.1944,45.107,45.1245,505479.0
2021-03-29 14:00:00,51.66,51.68,51.52,51.56,657917.0,45.1158,45.1332,44.9935,45.0284,657917.0
2021-03-29 14:30:00,51.55,51.56,51.41,51.45,415871.0,45.0197,45.0284,44.8974,44.9324,415871.0
2021-03-29 15:00:00,51.46,51.58,51.46,51.57,1060620.0,44.9411,45.0459,44.9411,45.0372,1060620.0
2021-03-29 15:30:00,51.58,51.62,51.53,51.62,1872162.0,45.0459,45.0808,45.0022,45.0808,1872162.0
2021-03-30 09:30:00,51.59,51.59,51.42,51.54,1838768.0,45.0546,45.0546,44.9062,45.011,1838768.0
2021-03-30 10:00:00,51.54,51.67,51.49,51.54,1621178.0,45.011,45.1245,44.9673,45.011,1621178.0
2021-03-30 10:30:00,51.54,51.67,51.49,51.66,2833489.0,45.011,45.1245,44.9673,45.1158,2833489.0
2021-03-30 11:00:00,51.66,51.8,51.65,51.76,2356736.0,45.1158,45.238,45.107,45.2031,2356736.0
2021-03-30 11:30:00,51.76,51.86,51.73,51.78,2802406.0,45.2031,45.2904,45.1769,45.2206,2802406.0
2021-03-30 12:00:00,51.78,51.8,51.68,51.77,936533.0,45.2206,45.238,45.1332,45.2118,936533.0
2021-03-30 12:30:00,51.76,51.81,51.73,51.77,1214776.0,45.2031,45.2468,45.1769,45.2118,1214776.0
2021-03-30 13:00:00,51.77,51.81,51.7,51.79,451973.0,45.2118,45.2468,45.1507,45.2293,451973.0
2021-03-30 13:30:00,51.78,51.81,51.75,51.77,335475.0,45.2206,45.2468,45.1944,45.2118,335475.0
2021-03-30 14:00:00,51.77,51.8,51.73,51.78,595357.0,45.2118,45.238,45.1769,45.2206,595357.0
2021-03-30 14:30:00,51.78,51.81,51.76,51.79,1331571.0,45.2206,45.2468,45.2031,45.2293,1331571.0
2021-03-30 15:00:00,51.79,51.87,51.76,51.84,615060.0,45.2293,45.2992,45.2031,45.273,615060.0
2021-03-30 15:30:00,51.83,51.86,51.72,51.81,1610463.0,45.2642,45.2904,45.1682,45.2468,1610463.0
2021-03-31 09:30:00,51.73,51.81,51.72,51.76,1564054.0,45.1769,45.2468,45.1682,45.2031,1564054.0
2021-03-31 10:00:00,51.76,51.96,51.75,51.94,667253.0,45.2031,45.3778,45.1944,45.3603,667253.0
2021-03-31 10:30:00,51.94,52.01,51.92,51.98,531931.0,45.3603,45.4214,45.3428,45.3952,531931.0
2021-03-31 11:00:00,51.98,52.0,51.91,51.91,740680.0,45.3952,45.4127,45.3341,45.3341,740680.0
2021-03-31 11:30:00,51.91,51.93,51.85,51.86,976083.0,45.3341,45.3516,45.2817,45.2904,976083.0
2021-03-31 12:00:00,51.86,52.04,51.86,52.04,802219.0,45.2904,45.4476,45.2904,45.4476,802219.0
2021-03-31 12:30:00,52.04,52.04,51.98,52.01,604928.0,45.4476,45.4476,45.3952,45.4214,604928.0
2021-03-31 13:00:00,52.01,52.06,51.98,52.05,470179.0,45.4214,45.4651,45.3952,45.4564,470179.0
2021-03-31 13:30:00,52.04,52.06,51.99,52.0,307191.0,45.4476,45.4651,45.404,45.4127,307191.0
2021-03-31 14:00:00,51.99,52.04,51.97,52.04,460527.0,45.404,45.4476,45.3865,45.4476,460527.0
2021-03-31 14:30:00,52.04,52.11,52.03,52.04,944726.0,45.4476,45.5088,45.4389,45.4476,944726.0
2021-03-31 15:00:00,52.05,52.11,52.02,52.07,392925.0,45.4564,45.5088,45.4302,45.4738,392925.0
2021-03-31 15:30:00,52.07,52.14,51.99,52.04,1468743.0,45.4738,45.535,45.404,45.4476,1468743.0
2021-04-01 09:30:00,52.8,52.85,52.72,52.73,1659432.0,46.1114,46.155,46.0415,46.0502,1659432.0
2021-04-01 10:00:00,52.74,52.79,52.68,52.7,1160017.0,46.059,46.1026,46.0066,46.024,1160017.0
2021-04-01 10:30:00,52.71,52.74,52.62,52.67,576716.0,46.0328,46.059,45.9542,45.9978,576716.0
2021-04-01 11:00:00,52.68,52.7,52.59,52.62,510413.0,46.0066,46.024,45.928,45.9542,510413.0
2021-04-01 11:30:00,52.62,52.65,52.56,52.63,376157.0,45.9542,45.9804,45.9018,45.9629,376157.0
2021-04-01 12:00:00,52.62,52.78,52.61,52.76,585500.0,45.9542,46.0939,45.9454,46.0764,585500.0
2021-04-01 12:30:00,52.77,52.77,52.66,52.68,566489.0,46.0852,46.0852,45.9891,46.0066,566489.0
2021-04-01 13:00:00,52.68,52.7,52.6,52.63,316075.0,46.0066,46.024,45.9367,45.9629,316075.0
2021-04-01 13:30:00,52.63,52.68,52.62,52.66,701084.0,45.9629,46.0066,45.9542,45.9891,701084.0
2021-04-01 14:00:00,52.66,52.69,52.65,52.68,261272.0,45.9891,46.0153,45.9804,46.0066,261272.0
2021-04-01 14:30:00,52.69,52.69,52.6,52.61,421174.0,46.0153,46.0153,45.9367,45.9454,421174.0
2021-04-01 15:00:00,52.6,52.61,52.53,52.55,570916.0,45.9367,45.9454,45.8756,45.893,570916.0
2021-04-01 15:30:00,52.55,52.59,52.43,52.52,2036217.0,45.893,45.928,45.7882,45.8668,2036217.0
2021-04-05 09:30:00,52.83,52.85,52.55,52.61,1247879.0,46.1376,46.155,45.893,45.9454,1247879.0
2021-04-05 10:00:00,52.61,52.75,52.54,52.74,945354.0,45.9454,46.0677,45.8843,46.059,945354.0
2021-04-05 10:30:00,52.74,52.76,52.66,52.69,684880.0,46.059,46.0764,45.9891,46.0153,684880.0
2021-04-05 11:00:00,52.69,52.71,52.64,52.69,423205.0,46.0153,46.0328,45.9716,46.0153,423205.0
2021-04-05 11:30:00,52.69,52.72,52.61,52.62,420072.0,46.0153,46.0415,45.9454,45.9542,420072.0
2021-04-05 12:00:00,52.62,52.65,52.57,52.65,297566.0,45.9542,45.9804,45.9105,45.9804,297566.0
2021-04-05 12:30:00,52.64,52.7,52.62,52.69,304945.0,45.9716,46.024,45.9542,46.0153,304945.0
2021-04-05 13:00:00,52.69,52.69,52.59,52.65,1171020.0,46.0153,46.0153,45.928,45.9804,1171020.0
2021-04-05 13:30:00,52.65,52.74,52.62,52.73,422543.0,45.9804,46.059,45.9542,46.0502,422543.0
2021-04-05 14:00:00,52.72,52.74,52.67,52.69,225419.0,46.0415,46.059,45.9978,46.0153,225419.0
2021-04-05 14:30:00,52.68,52.7,52.63,52.66,364067.0,46.0066,46.024,45.9629,45.9891,364067.0
2021-04-05 15:00:00,52.66,52.68,52.56,52.58,959955.0,45.9891,46.0066,45.9018,45.9192,959955.0
2021-04-05 15:30:00,52.59,52.68,52.51,52.63,1527171.0,45.928,46.0066,45.8581,45.9629,1527171.0
2021-04-06 09:30:00,52.63,52.76,52.5,52.76,884886.0,45.9629,46.0764,45.8494,46.0764,884886.0
2021-04-06 10:00:00,52.76,52.9,52.76,52.84,805600.0,46.0764,46.1987,46.0764,46.1463,805600.0
2021-04-06 10:30:00,52.84,52.98,52.82,52.96,406465.0,46.1463,46.2686,46.1288,46.2511,406465.0
2021-04-06 11:00:00,52.95,53.0,52.86,52.99,462506.0,46.2424,46.286,46.1638,46.2773,462506.0
2021-04-06 11:30:00,52.98,53.09,52.93,53.08,300188.0,46.2686,46.3646,46.2249,46.3559,300188.0
2021-04-06 12:00:00,53.09,53.12,53.04,53.08,349671.0,46.3646,46.3908,46.321,46.3559,349671.0
2021-04-06 12:30:00,53.08,53.1,53.03,53.06,232632.0,46.3559,46.3734,46.3122,46.3384,232632.0
2021-04-06 13:00:00,53.06,53.07,52.92,52.95,831002.0,46.3384,46.3472,46.2162,46.2424,831002.0
2021-04-06 13:30:00,52.94,53.02,52.92,53.0,285488.0,46.2336,46.3035,46.2162,46.286,285488.0
2021-04-06 14:00:00,53.0,53.08,52.99,53.06,410136.0,46.286,46.3559,46.2773,46.3384,410136.0
2021-04-06 14:30:00,53.06,53.09,53.01,53.04,539478.0,46.3384,46.3646,46.2948,46.321,539478.0
2021-04-06 15:00:00,53.03,53.04,52.94,52.98,486339.0,46.3122,46.321,46.2336,46.2686,486339.0
2021-04-06 15:30:00,52.99,53.01,52.88,52.9,2124255.0,46.2773,46.2948,46.1812,46.1987,2124255.0
2021-04-07 09:30:00,52.14,52.19,52.03,52.18,1661724.0,45.535,45.5786,45.4389,45.5699,1661724.0
2021-04-07 10:00:00,52.17,52.26,52.1,52.26,946064.0,45.5612,45.6398,45.5,45.6398,946064.0
2021-04-07 10:30:00,52.26,52.28,52.2,52.25,339806.0,45.6398,45.6572,45.5874,45.631,339806.0
2021-04-07 11:00:00,52.25,52.31,52.2,52.23,369004.0,45.631,45.6834,45.5874,45.6136,369004.0
2021-04-07 11:30:00,52.22,52.23,52.07,52.13,437417.0,45.6048,45.6136,45.4738,45.5262,437417.0
2021-04-07 12:00:00,52.14,52.16,52.0,52.01,307291.0,45.535,45.5524,45.4127,45.4214,307291.0
2021-04-07 12:30:00,52.01,52.06,51.99,52.04,489503.0,45.4214,45.4651,45.404,45.4476,489503.0
2021-04-07 13:00:00,52.05,52.13,52.02,52.1,341176.0,45.4564,45.5262,45.4302,45.5,341176.0
2021-04-07 13:30:00,52.1,52.19,52.09,52.18,538100.0,45.5,45.5786,45.4913,45.5699,538100.0
2021-04-07 14:00:00,52.17,52.23,52.16,52.2,394262.0,45.5612,45.6136,45.5524,45.5874,394262.0
2021-04-07 14:30:00,52.2,52.22,52.11,52.12,261914.0,45.5874,45.6048,45.5088,45.5175,261914.0
2021-04-07 15:00:00,52.11,52.15,52.0,52.02,632390.0,45.5088,45.5437,45.4127,45.4302,632390.0
2021-04-07 15:30:00,52.02,52.14,51.96,52.13,1614793.0,45.4302,45.535,45.3778,45.5262,1614793.0
2021-04-08 09:30:00,52.67,52.74,52.61,52.71,1132789.0,45.9978,46.059,45.9454,46.0328,1132789.0
2021-04-08 10:00:00,52.71,52.73,52.59,52.64,598487.0,46.0328,46.0502,45.928,45.9716,598487.0
2021-04-08 10:30:00,52.65,52.72,52.63,52.71,473700.0,45.9804,46.0415,45.9629,46.0328,473700.0
2021-04-08 11:00:00,52.71,52.73,52.59,52.65,455836.0,46.0328,46.0502,45.928,45.9804,455836.0
2021-04-08 11:30:00,52.65,52.81,52.63,52.76,315867.0,45.9804,46.1201,45.9629,46.0764,315867.0
2021-04-08 12:00:00,52.76,52.85,52.73,52.85,388564.0,46.0764,46.155,46.0502,46.155,388564.0
2021-04-08 12:30:00,52.85,52.87,52.79,52.81,311006.0,46.155,46.1725,46.1026,46.1201,311006.0
2021-04-08 13:00:00,52.81,52.81,52.76,52.78,396033.0,46.1201,46.1201,46.0764,46.0939,396033.0
2021-04-08 13:30:00,52.78,52.79,52.73,52.75,305057.0,46.0939,46.1026,46.0502,46.0677,305057.0
2021-04-08 14:00:00,52.75,52.79,52.74,52.79,283716.0,46.0677,46.1026,46.059,46.1026,283716.0
2021-04-08 14:30:00,52.78,52.79,52.69,52.7,754099.0,46.0939,46.1026,46.0153,46.024,754099.0
2021-04-08 15:00:00,52.7,52.74,52.68,52.71,259419.0,46.024,46.059,46.0066,46.0328,259419.0
2021-04-08 15:30:00,52.71,52.73,52.64,52.67,1102624.0,46.0328,46.0502,45.9716,45.9978,1102624.0
2021-04-09 09:30:00,52.2,52.2,52.04,52.08,817730.0,45.5874,45.5874,45.4476,45.4826,817730.0
2021-04-09 10:00:00,52.09,52.18,52.07,52.17,633752.0,45.4913,45.5699,45.4738,45.5612,633752.0
2021-04-09 10:30:00,52.16,52.21,52.1,52.12,824832.0,45.5524,45.5961,45.5,45.5175,824832.0
2021-04-09 11:00:00,52.12,52.16,52.08,52.1,536457.0,45.5175,45.5524,45.4826,45.5,536457.0
2021-04-09 11:30:00,52.1,52.21,52.09,52.19,320484.0,45.5,45.5961,45.4913,45.5786,320484.0
2021-04-09 12:00:00,52.2,52.2,52.11,52.13,192369.0,45.5874,45.5874,45.5088,45.5262,192369.0
2021-04-09 12:30:00,52.13,52.18,52.13,52.18,257831.0,45.5262,45.5699,45.5262,45.5699,257831.0
2021-04-09 13:00:00,52.18,52.19,52.12,52.13,241842.0,45.5699,45.5786,45.5175,45.5262,241842.0
2021-04-09 13:30:00,52.13,52.23,52.12,52.16,490097.0,45.5262,45.6136,45.5175,45.5524,490097.0
2021-04-09 14:00:00,52.15,52.2,52.13,52.16,291848.0,45.5437,45.5874,45.5262,45.5524,291848.0
2021-04-09 14:30:00,52.16,52.16,52.1,52.12,284871.0,45.5524,45.5524,45.5,45.5175,284871.0
2021-04-09 15:00:00,52.12,52.18,52.11,52.18,470081.0,45.5175,45.5699,45.5088,45.5699,470081.0
2021-04-09 15:30:00,52.17,52.22,52.15,52.22,832925.0,45.5612,45.6048,45.5437,45.6048,832925.0
2021-04-12 09:30:00,51.86,51.9,51.67,51.75,820118.0,45.2904,45.3254,45.1245,45.1944,820118.0
2021-04-12 10:00:00,51.75,51.83,51.71,51.77,1160453.0,45.1944,45.2642,45.1594,45.2118,1160453.0
2021-04-12 10:30:00,51.77,51.8,51.67,51.76,563213.0,45.2118,45.238,45.1245,45.2031,563213.0
2021-04-12 11:00:00,51.76,51.8,51.7,51.78,665848.0,45.2031,45.238,45.1507,45.2206,665848.0
2021-04-12 11:30:00,51.78,51.81,51.73,51.79,363249.0,45.2206,45.2468,45.1769,45.2293,363249.0
2021-04-12 12:00:00,51.79,51.82,51.75,51.8,343931.0,45.2293,45.2555,45.1944,45.238,343931.0
2021-04-12 12:30:00,51.8,51.83,51.77,51.78,363154.0,45.238,45.2642,45.2118,45.2206,363154.0
2021-04-12 13:00:00,51.78,51.82,51.71,51.73,435128.0,45.2206,45.2555,45.1594,45.1769,435128.0
2021-04-12 13:30:00,51.74,51.77,51.71,51.72,341802.0,45.1856,45.2118,45.1594,45.1682,341802.0
2021-04-12 14:00:00,51.72,51.77,51.71,51.75,415687.0,45.1682,45.2118,45.1594,45.1944,415687.0
2021-04-12 14:30:00,51.75,51.77,51.69,51.73,345589.0,45.1944,45.2118,45.142,45.1769,345589.0
2021-04-12 15:00:00,51.73,51.79,51.7,51.76,495779.0,45.1769,45.2293,45.1507,45.2031,495779.0
2021-04-12 15:30:00,51.75,51.86,51.74,51.86,817015.0,45.1944,45.2904,45.1856,45.2904,817015.0
2021-04-13 09:30:00,51.68,51.86,51.6,51.8,1535749.0,45.1332,45.2904,45.0634,45.238,1535749.0
2021-04-13 10:00:00,51.82,51.9,51.77,51.87,729156.0,45.2555,45.3254,45.2118,45.2992,729156.0
2021-04-13 10:30:00,51.88,51.89,51.78,51.86,321870.0,45.3079,45.3166,45.2206,45.2904,321870.0
2021-04-13 11:00:00,51.87,51.94,51.83,51.93,456409.0,45.2992,45.3603,45.2642,45.3516,456409.0
2021-04-13 11:30:00,51.93,52.0,51.91,52.0,371401.0,45.3516,45.4127,45.3341,45.4127,371401.0
2021-04-13 12:00:00,52.0,52.01,51.9,51.91,341088.0,45.4127,45.4214,45.3254,45.3341,341088.0
2021-04-13 12:30:00,51.91,51.93,51.9,51.91,223588.0,45.3341,45.3516,45.3254,45.3341,223588.0
2021-04-13 13:00:00,51.91,52.06,51.9,52.05,207426.0,45.3341,45.4651,45.3254,45.4564,207426.0
2021-04-13 13:30:00,52.05,52.06,51.99,52.0,263701.0,45.4564,45.4651,45.404,45.4127,263701.0
2021-04-13 14:00:00,52.0,52.01,51.9,51.91,382757.0,45.4127,45.4214,45.3254,45.3341,382757.0
2021-04-13 14:30:00,51.91,51.99,51.91,51.96,267460.0,45.3341,45.404,45.3341,45.3778,267460.0
2021-04-13 15:00:00,51.95,52.01,51.94,51.96,389637.0,45.369,45.4214,45.3603,45.3778,389637.0
2021-04-13 15:30:00,51.96,51.97,51.88,51.88,715900.0,45.3778,45.3865,45.3079,45.3079,715900.0
2021-04-14 09:30:00,52.3,52.34,52.23,52.3,798091.0,45.6747,45.7096,45.6136,45.6747,798091.0
2021-04-14 10:00:00,52.3,52.34,52.24,52.27,1306961.0,45.6747,45.7096,45.6223,45.6485,1306961.0
2021-04-14 10:30:00,52.27,52.4,52.27,52.37,619420.0,45.6485,45.762,45.6485,45.7358,619420.0
2021-04-14 11:00:00,52.37,52.4,52.27,52.31,712052.0,45.7358,45.762,45.6485,45.6834,712052.0
2021-04-14 11:30:00,52.32,52.37,52.3,52.35,292125.0,45.6922,45.7358,45.6747,45.7184,292125.0
2021-04-14 12:00:00,52.34,52.38,52.26,52.35,438083.0,45.7096,45.7446,45.6398,45.7184,438083.0
2021-04-14 12:30:00,52.36,52.43,52.33,52.43,225677.0,45.7271,45.7882,45.7009,45.7882,225677.0
2021-04-14 13:00:00,52.43,52.43,52.35,52.36,233462.0,45.7882,45.7882,45.7184,45.7271,233462.0
2021-04-14 13:30:00,52.36,52.36,52.19,52.22,529002.0,45.7271,45.7271,45.5786,45.6048,529002.0
2021-04-14 14:00:00,52.22,52.29,52.11,52.29,656262.0,45.6048,45.666,45.5088,45.666,656262.0
2021-04-14 14:30:00,52.29,52.3,52.14,52.15,308122.0,45.666,45.6747,45.535,45.5437,308122.0
2021-04-14 15:00:00,52.14,52.17,52.08,52.15,700770.0,45.535,45.5612,45.4826,45.5437,700770.0
2021-04-14 15:30:00,52.14,52.17,52.09,52.15,1161833.0,45.535,45.5612,45.4913,45.5437,1161833.0
2021-04-15 09:30:00,52.62,52.62,52.46,52.52,943059.0,45.9542,45.9542,45.8144,45.8668,943059.0
2021-04-15 10:00:00,52.53,52.53,52.44,52.47,575911.0,45.8756,45.8756,45.797,45.8232,575911.0
2021-04-15 10:30:00,52.47,52.5,52.42,52.5,389174.0,45.8232,45.8494,45.7795,45.8494,389174.0
2021-04-15 11:00:00,52.5,52.55,52.46,52.48,303565.0,45.8494,45.893,45.8144,45.8319,303565.0
2021-04-15 11:30:00,52.48,52.52,52.44,52.5,304463.0,45.8319,45.8668,45.797,45.8494,304463.0
2021-04-15 12:00:00,52.5,52.6,52.5,52.59,257038.0,45.8494,45.9367,45.8494,45.928,257038.0
2021-04-15 12:30:00,52.59,52.65,52.58,52.59,376245.0,45.928,45.9804,45.9192,45.928,376245.0
2021-04-15 13:00:00,52.59,52.61,52.49,52.54,263151.0,45.928,45.9454,45.8406,45.8843,263151.0
2021-04-15 13:30:00,52.53,52.64,52.53,52.63,292234.0,45.8756,45.9716,45.8756,45.9629,292234.0
2021-04-15 14:00:00,52.62,52.66,52.55,52.65,415424.0,45.9542,45.9891,45.893,45.9804,415424.0
2021-04-15 14:30:00,52.65,52.66,52.62,52.65,359703.0,45.9804,45.9891,45.9542,45.9804,359703.0
2021-04-15 15:00:00,52.65,52.66,52.54,52.57,538755.0,45.9804,45.9891,45.8843,45.9105,538755.0
2021-04-15 15:30:00,52.57,52.65,52.55,52.61,812043.0,45.9105,45.9804,45.893,45.9454,812043.0
2021-04-16 09:30:00,52.79,52.79,52.55,52.59,698205.0,46.1026,46.1026,45.893,45.928,698205.0
2021-04-16 10:00:00,52.58,52.86,52.58,52.77,756099.0,45.9192,46.1638,45.9192,46.0852,756099.0
2021-04-16 10:30:00,52.77,52.82,52.73,52.77,447910.0,46.0852,46.1288,46.0502,46.0852,447910.0
2021-04-16 11:00:00,52.78,52.84,52.74,52.78,292513.0,46.0939,46.1463,46.059,46.0939,292513.0
2021-04-16 11:30:00,52.79,52.85,52.77,52.83,249498.0,46.1026,46.155,46.0852,46.1376,249498.0
2021-04-16 12:00:00,52.83,52.85,52.8,52.81,223180.0,46.1376,46.155,46.1114,46.1201,223180.0
2021-04-16 12:30:00,52.8,52.83,52.77,52.8,243310.0,46.1114,46.1376,46.0852,46.1114,243310.0
2021-04-16 13:00:00,52.8,52.82,52.79,52.81,184146.0,46.1114,46.1288,46.1026,46.1201,184146.0
2021-04-16 13:30:00,52.82,52.88,52.81,52.84,233705.0,46.1288,46.1812,46.1201,46.1463,233705.0
2021-04-16 14:00:00,52.84,52.88,52.82,52.85,212689.0,46.1463,46.1812,46.1288,46.155,212689.0
2021-04-16 14:30:00,52.85,52.89,52.83,52.89,425020.0,46.155,46.19,46.1376,46.19,425020.0
2021-04-16 15:00:00,52.89,52.9,52.86,52.88,338120.0,46.19,46.1987,46.1638,46.1812,338120.0
2021-04-16 15:30:00,52.88,52.88,52.78,52.8,1164124.0,46.1812,46.1812,46.0939,46.1114,1164124.0
2021-04-19 09:30:00,52.78,52.85,52.72,52.82,1157360.0,46.0939,46.155,46.0415,46.1288,1157360.0
2021-04-19 10:00:00,52.83,52.84,52.67,52.77,1086418.0,46.1376,46.1463,45.9978,46.0852,1086418.0
2021-04-19 10:30:00,52.76,52.8,52.62,52.7,615892.0,46.0764,46.1114,45.9542,46.024,615892.0
2021-04-19 11:00:00,52.69,52.72,52.66,52.69,458758.0,46.0153,46.0415,45.9891,46.0153,458758.0
2021-04-19 11:30:00,52.7,52.7,52.6,52.66,621494.0,46.024,46.024,45.9367,45.9891,621494.0
2021-04-19 12:00:00,52.65,52.65,52.57,52.6,1003573.0,45.9804,45.9804,45.9105,45.9367,1003573.0
2021-04-19 12:30:00,52.6,52.6,52.53,52.57,467954.0,45.9367,45.9367,45.8756,45.9105,467954.0
2021-04-19 13:00:00,52.57,52.63,52.56,52.59,237847.0,45.9105,45.9629,45.9018,45.928,237847.0
2021-04-19 13:30:00,52.6,52.66,52.58,52.62,257310.0,45.9367,45.9891,45.9192,45.9542,257310.0
2021-04-19 14:00:00,52.61,52.67,52.59,52.66,257767.0,45.9454,45.9978,45.928,45.9891,257767.0
2021-04-19 14:30:00,52.66,52.67,52.57,52.65,442121.0,45.9891,45.9978,45.9105,45.9804,442121.0
2021-04-19 15:00:00,52.64,52.67,52.61,52.63,288402.0,45.9716,45.9978,45.9454,45.9629,288402.0
2021-04-19 15:30:00,52.63,52.68,52.6,52.68,1033533.0,45.9629,46.0066,45.9367,46.0066,1033533.0
2021-04-20 09:30:00,52.65,52.7,52.54,52.56,1034350.0,45.9804,46.024,45.8843,45.9018,1034350.0
2021-04-20 10:00:00,52.55,52.58,52.46,52.54,1019990.0,45.893,45.9192,45.8144,45.8843,1019990.0
2021-04-20 10:30:00,52.53,52.53,52.24,52.31,542500.0,45.8756,45.8756,45.6223,45.6834,542500.0
2021-04-20 11:00:00,52.31,52.34,52.2,52.23,578421.0,45.6834,45.7096,45.5874,45.6136,578421.0
2021-04-20 11:30:00,52.23,52.32,52.12,52.31,424669.0,45.6136,45.6922,45.5175,45.6834,424669.0
2021-04-20 12:00:00,52.31,52.37,52.29,52.33,288799.0,45.6834,45.7358,45.666,45.7009,288799.0
2021-04-20 12:30:00,52.33,52.34,52.23,52.3,248223.0,45.7009,45.7096,45.6136,45.6747,248223.0
2021-04-20 13:00:00,52.29,52.34,52.24,52.27,315878.0,45.666,45.7096,45.6223,45.6485,315878.0
2021-04-20 13:30:00,52.27,52.36,52.26,52.36,290742.0,45.6485,45.7271,45.6398,45.7271,290742.0
2021-04-20 14:00:00,52.36,52.38,52.28,52.29,379139.0,45.7271,45.7446,45.6572,45.666,379139.0
2021-04-20 14:30:00,52.29,52.3,52.22,52.26,362276.0,45.666,45.6747,45.6048,45.6398,362276.0
2021-04-20 15:00:00,52.26,52.36,52.23,52.32,457679.0,45.6398,45.7271,45.6136,45.6922,457679.0
2021-04-20 15:30:00,52.33,52.37,52.26,52.26,630624.0,45.7009,45.7358,45.6398,45.6398,630624.0
2021-04-21 09:30:00,52.19,52.33,52.04,52.32,926786.0,45.5786,45.7009,45.4476,45.6922,926786.0
2021-04-21 10:00:00,52.32,52.41,52.25,52.4,594537.0,45.6922,45.7708,45.631,45.762,594537.0
2021-04-21 10:30:00,52.39,52.44,52.33,52.43,315541.0,45.7533,45.797,45.7009,45.7882,315541.0
2021-04-21 11:00:00,52.43,52.5,52.43,52.47,258493.0,45.7882,45.8494,45.7882,45.8232,258493.0
2021-04-21 11:30:00,52.46,52.52,52.45,52.5,599190.0,45.8144,45.8668,45.8057,45.8494,599190.0
2021-04-21 12:00:00,52.51,52.59,52.49,52.54,285183.0,45.8581,45.928,45.8406,45.8843,285183.0
2021-04-21 12:30:00,52.54,52.58,52.53,52.55,351554.0,45.8843,45.9192,45.8756,45.893,351554.0
2021-04-21 13:00:00,52.55,52.61,52.53,52.58,218023.0,45.893,45.9454,45.8756,45.9192,218023.0
2021-04-21 13:30:00,52.57,52.63,52.57,52.62,227730.0,45.9105,45.9629,45.9105,45.9542,227730.0
2021-04-21 14:00:00,52.62,52.65,52.6,52.61,251052.0,45.9542,45.9804,45.9367,45.9454,251052.0
2021-04-21 14:30:00,52.61,52.63,52.59,52.62,233169.0,45.9454,45.9629,45.928,45.9542,233169.0
2021-04-21 15:00:00,52.62,52.67,52.61,52.66,310357.0,45.9542,45.9978,45.9454,45.9891,310357.0
2021-04-21 15:30:00,52.67,52.71,52.66,52.69,1005803.0,45.9978,46.0328,45.9891,46.0153,1005803.0
2021-04-22 09:30:00,52.76,52.76,52.57,52.63,1071108.0,46.0764,46.0764,45.9105,45.9629,1071108.0
2021-04-22 10:00:00,52.62,52.78,52.59,52.77,540458.0,45.9542,46.0939,45.928,46.0852,540458.0
2021-04-22 10:30:00,52.77,52.87,52.73,52.75,454664.0,46.0852,46.1725,46.0502,46.0677,454664.0
2021-04-22 11:00:00,52.74,52.78,52.72,52.73,265430.0,46.059,46.0939,46.0415,46.0502,265430.0
2021-04-22 11:30:00,52.72,52.86,52.69,52.8,330261.0,46.0415,46.1638,46.0153,46.1114,330261.0
2021-04-22 12:00:00,52.79,52.84,52.71,52.84,400359.0,46.1026,46.1463,46.0328,46.1463,400359.0
2021-04-22 12:30:00,52.84,52.86,52.79,52.81,441496.0,46.1463,46.1638,46.1026,46.1201,441496.0
2021-04-22 13:00:00,52.8,52.83,52.48,52.68,683420.0,46.1114,46.1376,45.8319,46.0066,683420.0
2021-04-22 13:30:00,52.68,52.71,52.47,52.52,502660.0,46.0066,46.0328,45.8232,45.8668,502660.0
2021-04-22 14:00:00,52.51,52.59,52.39,52.58,466653.0,45.8581,45.928,45.7533,45.9192,466653.0
2021-04-22 14:30:00,52.57,52.64,52.54,52.61,288996.0,45.9105,45.9716,45.8843,45.9454,288996.0
2021-04-22 15:00:00,52.61,52.63,52.52,52.57,507881.0,45.9454,45.9629,45.8668,45.9105,507881.0
2021-04-22 15:30:00,52.57,52.64,52.54,52.59,686597.0,45.9105,45.9716,45.8843,45.928,686597.0
2021-04-23 09:30:00,53.07,53.25,53.05,53.14,1011895.0,46.3472,46.5044,46.3297,46.4083,1011895.0
2021-04-23 10:00:00,53.13,53.19,53.08,53.18,519749.0,46.3996,46.452,46.3559,46.4432,519749.0
2021-04-23 10:30:00,53.19,53.29,53.08,53.11,518537.0,46.452,46.5393,46.3559,46.3821,518537.0
2021-04-23 11:00:00,53.12,53.25,53.11,53.22,413365.0,46.3908,46.5044,46.3821,46.4782,413365.0
2021-04-23 11:30:00,53.22,53.28,53.19,53.21,456036.0,46.4782,46.5306,46.452,46.4694,456036.0
2021-04-23 12:00:00,53.21,53.23,53.14,53.17,311169.0,46.4694,46.4869,46.4083,46.4345,311169.0
2021-04-23 12:30:00,53.18,53.26,53.17,53.24,648006.0,46.4432,46.5131,46.4345,46.4956,648006.0
2021-04-23 13:00:00,53.25,53.29,53.23,53.25,393723.0,46.5044,46.5393,46.4869,46.5044,393723.0
2021-04-23 13:30:00,53.25,53.26,53.22,53.24,331260.0,46.5044,46.5131,46.4782,46.4956,331260.0
2021-04-23 14:00:00,53.23,53.29,53.23,53.28,339714.0,46.4869,46.5393,46.4869,46.5306,339714.0
2021-04-23 14:30:00,53.28,53.34,53.26,53.31,439136.0,46.5306,46.583,46.5131,46.5568,439136.0
2021-04-23 15:00:00,53.3,53.34,53.29,53.34,467260.0,46.548,46.583,46.5393,46.583,467260.0
2021-04-23 15:30:00,53.33,53.36,53.29,53.3,2068387.0,46.5742,46.6004,46.5393,46.548,2068387.0
2021-04-26 09:30:00,53.27,53.28,53.12,53.24,965451.0,46.5218,46.5306,46.3908,46.4956,965451.0
2021-04-26 10:00:00,53.23,53.32,53.23,53.29,522307.0,46.4869,46.5655,46.4869,46.5393,522307.0
2021-04-26 10:30:00,53.29,53.39,53.28,53.34,741940.0,46.5393,46.6266,46.5306,46.583,741940.0
2021-04-26 11:00:00,53.34,53.38,53.28,53.3,222555.0,46.583,46.6179,46.5306,46.548,222555.0
2021-04-26 11:30:00,53.3,53.32,53.25,53.3,271630.0,46.548,46.5655,46.5044,46.548,271630.0
2021-04-26 12:00:00,53.31,53.34,53.28,53.3,241608.0,46.5568,46.583,46.5306,46.548,241608.0
2021-04-26 12:30:00,53.3,53.37,53.29,53.35,341126.0,46.548,46.6092,46.5393,46.5917,341126.0
2021-04-26 13:00:00,53.35,53.36,53.31,53.33,231852.0,46.5917,46.6004,46.5568,46.5742,231852.0
2021-04-26 13:30:00,53.34,53.37,53.34,53.36,427580.0,46.583,46.6092,46.583,46.6004,427580.0
2021-04-26 14:00:00,53.36,53.4,53.35,53.39,239641.0,46.6004,46.6354,46.5917,46.6266,239641.0
2021-04-26 14:30:00,53.4,53.42,53.36,53.41,321465.0,46.6354,46.6528,46.6004,46.6441,321465.0
2021-04-26 15:00:00,53.42,53.43,53.3,53.32,295441.0,46.6528,46.6616,46.548,46.5655,295441.0
2021-04-26 15:30:00,53.31,53.39,53.26,53.37,1033114.0,46.5568,46.6266,46.5131,46.6092,1033114.0
2021-04-27 09:30:00,53.47,53.55,53.42,53.5,1005379.0,46.6965,46.7663,46.6528,46.7227,1005379.0
2021-04-27 10:00:00,53.5,53.53,53.41,53.51,703961.0,46.7227,46.7489,46.6441,46.7314,703961.0
2021-04-27 10:30:00,53.51,53.53,53.44,53.53,314005.0,46.7314,46.7489,46.6703,46.7489,314005.0
2021-04-27 11:00:00,53.53,53.54,53.49,53.49,288438.0,46.7489,46.7576,46.714,46.714,288438.0
2021-04-27 11:30:00,53.49,53.59,53.49,53.57,251790.0,46.714,46.8013,46.714,46.7838,251790.0
2021-04-27 12:00:00,53.57,53.58,53.55,53.56,278140.0,46.7838,46.7925,46.7663,46.7751,278140.0
2021-04-27 12:30:00,53.56,53.57,53.5,53.5,195386.0,46.7751,46.7838,46.7227,46.7227,195386.0
2021-04-27 13:00:00,53.5,53.55,53.49,53.51,182091.0,46.7227,46.7663,46.714,46.7314,182091.0
2021-04-27 13:30:00,53.5,53.55,53.48,53.48,278871.0,46.7227,46.7663,46.7052,46.7052,278871.0
2021-04-27 14:00:00,53.49,53.49,53.41,53.43,752845.0,46.714,46.714,46.6441,46.6616,752845.0
2021-04-27 14:30:00,53.44,53.45,53.41,53.41,531115.0,46.6703,46.679,46.6441,46.6441,531115.0
2021-04-27 15:00:00,53.41,53.43,53.39,53.4,550590.0,46.6441,46.6616,46.6266,46.6354,550590.0
2021-04-27 15:30:00,53.39,53.48,53.38,53.45,1046976.0,46.6266,46.7052,46.6179,46.679,1046976.0
2021-04-28 09:30:00,53.82,53.89,53.73,53.88,925505.0,47.0021,47.0633,46.9235,47.0545,925505.0
2021-04-28 10:00:00,53.89,53.98,53.87,53.9,522740.0,47.0633,47.1419,47.0458,47.072,522740.0
2021-04-28 10:30:00,53.9,53.91,53.77,53.82,314398.0,47.072,47.0807,46.9585,47.0021,314398.0
2021-04-28 11:00:00,53.81,53.84,53.76,53.79,261026.0,46.9934,47.0196,46.9497,46.9759,261026.0
2021-04-28 11:30:00,53.78,53.82,53.74,53.74,223546.0,46.9672,47.0021,46.9323,46.9323,223546.0
2021-04-28 12:00:00,53.74,53.82,53.71,53.8,260384.0,46.9323,47.0021,46.9061,46.9847,260384.0
2021-04-28 12:30:00,53.81,53.83,53.79,53.8,209946.0,46.9934,47.0109,46.9759,46.9847,209946.0
2021-04-28 13:00:00,53.81,53.82,53.78,53.8,244785.0,46.9934,47.0021,46.9672,46.9847,244785.0
2021-04-28 13:30:00,53.8,53.8,53.73,53.75,948865.0,46.9847,46.9847,46.9235,46.941,948865.0
2021-04-28 14:00:00,53.75,53.87,53.6,53.84,486839.0,46.941,47.0458,46.81,47.0196,486839.0
2021-04-28 14:30:00,53.85,54.13,53.78,54.12,674065.0,47.0283,47.2729,46.9672,47.2641,674065.0
2021-04-28 15:00:00,54.12,54.16,53.92,54.01,622827.0,47.2641,47.2991,47.0895,47.1681,622827.0
2021-04-28 15:30:00,54.01,54.04,53.86,53.9,1301377.0,47.1681,47.1943,47.0371,47.072,1301377.0
2021-04-29 09:30:00,54.18,54.18,53.61,53.64,796740.0,47.3165,47.3165,46.8187,46.8449,796740.0
2021-04-29 10:00:00,53.63,53.66,53.51,53.61,756572.0,46.8362,46.8624,46.7314,46.8187,756572.0
2021-04-29 10:30:00,53.61,53.62,53.45,53.61,631764.0,46.8187,46.8275,46.679,46.8187,631764.0
2021-04-29 11:00:00,53.61,53.65,53.56,53.59,648326.0,46.8187,46.8537,46.7751,46.8013,648326.0
2021-04-29 11:30:00,53.59,53.59,53.45,53.45,347531.0,46.8013,46.8013,46.679,46.679,347531.0
2021-04-29 12:00:00,53.45,53.45,53.35,53.44,401423.0,46.679,46.679,46.5917,46.6703,401423.0
2021-04-29 12:30:00,53.44,53.55,53.41,53.52,402611.0,46.6703,46.7663,46.6441,46.7401,402611.0
2021-04-29 13:00:00,53.52,53.56,53.47,53.54,381638.0,46.7401,46.7751,46.6965,46.7576,381638.0
2021-04-29 13:30:00,53.55,53.58,53.51,53.55,284839.0,46.7663,46.7925,46.7314,46.7663,284839.0
2021-04-29 14:00:00,53.55,53.62,53.53,53.61,242365.0,46.7663,46.8275,46.7489,46.8187,242365.0
2021-04-29 14:30:00,53.61,53.72,53.61,53.7,629727.0,46.8187,46.9148,46.8187,46.8973,629727.0
2021-04-29 15:00:00,53.7,53.72,53.62,53.62,1551322.0,46.8973,46.9148,46.8275,46.8275,1551322.0
2021-04-29 15:30:00,53.63,53.77,53.62,53.76,998506.0,46.8362,46.9585,46.8275,46.9497,998506.0
2021-04-30 09:30:00,53.24,53.31,53.19,53.24,1087776.0,46.4956,46.5568,46.452,46.4956,1087776.0
2021-04-30 10:00:00,53.24,53.27,53.09,53.24,806659.0,46.4956,46.5218,46.3646,46.4956,806659.0
2021-04-30 10:30:00,53.25,53.28,53.1,53.11,858057.0,46.5044,46.5306,46.3734,46.3821,858057.0
2021-04-30 11:00:00,53.11,53.13,52.96,52.97,535438.0,46.3821,46.3996,46.2511,46.2598,535438.0
2021-04-30 11:30:00,52.97,53.08,52.95,53.02,537653.0,46.2598,46.3559,46.2424,46.3035,537653.0
2021-04-30 12:00:00,53.02,53.13,52.98,53.09,302235.0,46.3035,46.3996,46.2686,46.3646,302235.0
2021-04-30 12:30:00,53.09,53.1,53.02,53.04,210601.0,46.3646,46.3734,46.3035,46.321,210601.0
2021-04-30 13:00:00,53.05,53.09,53.03,53.05,335955.0,46.3297,46.3646,46.3122,46.3297,335955.0
2021-04-30 13:30:00,53.05,53.08,52.92,52.94,298949.0,46.3297,46.3559,46.2162,46.2336,298949.0
2021-04-30 14:00:00,52.94,52.98,52.9,52.96,736466.0,46.2336,46.2686,46.1987,46.2511,736466.0
2021-04-30 14:30:00,52.96,52.96,52.89,52.9,625685.0,46.2511,46.2511,46.19,46.1987,625685.0
2021-04-30 15:00:00,52.89,52.94,52.84,52.88,598938.0,46.19,46.2336,46.1463,46.1812,598938.0
2021-04-30 15:30:00,52.89,52.99,52.86,52.98,975661.0,46.19,46.2773,46.1638,46.2686,975661.0
2021-05-03 09:30:00,52.92,52.94,52.74,52.88,861374.0,46.2162,46.2336,46.059,46.1812,861374.0
2021-05-03 10:00:00,52.88,53.17,52.87,53.09,954668.0,46.1812,46.4345,46.1725,46.3646,954668.0
2021-05-03 10:30:00,53.1,53.18,53.03,53.05,496028.0,46.3734,46.4432,46.3122,46.3297,496028.0
2021-05-03 11:00:00,53.07,53.09,52.92,52.93,650881.0,46.3472,46.3646,46.2162,46.2249,650881.0
2021-05-03 11:30:00,52.93,53.04,52.92,53.03,249493.0,46.2249,46.321,46.2162,46.3122,249493.0
2021-05-03 12:00:00,53.03,53.05,52.99,53.01,316948.0,46.3122,46.3297,46.2773,46.2948,316948.0
2021-05-03 12:30:00,53.02,53.02,52.96,53.0,179476.0,46.3035,46.3035,46.2511,46.286,179476.0
2021-05-03 13:00:00,53.0,53.02,52.92,52.94,186691.0,46.286,46.3035,46.2162,46.2336,186691.0
2021-05-03 13:30:00,52.94,52.98,52.92,52.94,200361.0,46.2336,46.2686,46.2162,46.2336,200361.0
2021-05-03 14:00:00,52.94,52.99,52.93,52.96,259739.0,46.2336,46.2773,46.2249,46.2511,259739.0
2021-05-03 14:30:00,52.96,53.01,52.93,52.99,279010.0,46.2511,46.2948,46.2249,46.2773,279010.0
2021-05-03 15:00:00,52.98,52.99,52.9,52.91,738049.0,46.2686,46.2773,46.1987,46.2074,738049.0
2021-05-03 15:30:00,52.91,52.96,52.86,52.96,1400761.0,46.2074,46.2511,46.1638,46.2511,1400761.0
2021-05-04 09:30:00,52.46,52.53,52.15,52.16,923431.0,45.8144,45.8756,45.5437,45.5524,923431.0
2021-05-04 10:00:00,52.16,52.25,52.06,52.23,1020763.0,45.5524,45.631,45.4651,45.6136,1020763.0
2021-05-04 10:30:00,52.23,52.23,52.07,52.09,648693.0,45.6136,45.6136,45.4738,45.4913,648693.0
2021-05-04 11:00:00,52.09,52.15,51.92,52.09,764539.0,45.4913,45.5437,45.3428,45.4913,764539.0
2021-05-04 11:30:00,52.08,52.12,51.91,51.97,657847.0,45.4826,45.5175,45.3341,45.3865,657847.0
2021-05-04 12:00:00,51.97,52.14,51.94,52.09,940086.0,45.3865,45.535,45.3603,45.4913,940086.0
2021-05-04 12:30:00,52.09,52.11,52.02,52.08,351366.0,45.4913,45.5088,45.4302,45.4826,351366.0
2021-05-04 13:00:00,52.07,52.16,52.06,52.14,251742.0,45.4738,45.5524,45.4651,45.535,251742.0
2021-05-04 13:30:00,52.14,52.18,52.07,52.11,229356.0,45.535,45.5699,45.4738,45.5088,229356.0
2021-05-04 14:00:00,52.11,52.2,52.07,52.14,529014.0,45.5088,45.5874,45.4738,45.535,529014.0
2021-05-04 14:30:00,52.14,52.21,52.13,52.16,424925.0,45.535,45.5961,45.5262,45.5524,424925.0
2021-05-04 15:00:00,52.16,52.19,52.11,52.18,316028.0,45.5524,45.5786,45.5088,45.5699,316028.0
2021-05-04 15:30:00,52.17,52.29,52.15,52.28,848887.0,45.5612,45.666,45.5437,45.6572,848887.0
2021-05-05 09:30:00,52.55,52.64,52.48,52.51,774468.0,45.893,45.9716,45.8319,45.8581,774468.0
2021-05-05 10:00:00,52.51,52.52,52.37,52.5,807860.0,45.8581,45.8668,45.7358,45.8494,807860.0
2021-05-05 10:30:00,52.49,52.65,52.49,52.64,611758.0,45.8406,45.9804,45.8406,45.9716,611758.0
2021-05-05 11:00:00,52.64,52.65,52.58,52.6,468610.0,45.9716,45.9804,45.9192,45.9367,468610.0
2021-05-05 11:30:00,52.63,52.68,52.6,52.68,240812.0,45.9629,46.0066,45.9367,46.0066,240812.0
2021-05-05 12:00:00,52.67,52.69,52.66,52.68,310993.0,45.9978,46.0153,45.9891,46.0066,310993.0
2021-05-05 12:30:00,52.68,52.69,52.59,52.6,358962.0,46.0066,46.0153,45.928,45.9367,358962.0
2021-05-05 13:00:00,52.6,52.65,52.55,52.64,376297.0,45.9367,45.9804,45.893,45.9716,376297.0
2021-05-05 13:30:00,52.65,52.67,52.6,52.62,281785.0,45.9804,45.9978,45.9367,45.9542,281785.0
2021-05-05 14:00:00,52.62,52.64,52.59,52.62,285513.0,45.9542,45.9716,45.928,45.9542,285513.0
2021-05-05 14:30:00,52.62,52.65,52.59,52.62,512992.0,45.9542,45.9804,45.928,45.9542,512992.0
2021-05-05 15:00:00,52.61,52.62,52.47,52.52,569467.0,45.9454,45.9542,45.8232,45.8668,569467.0
2021-05-05 15:30:00,52.52,52.58,52.47,52.52,1046476.0,45.8668,45.9192,45.8232,45.8668,1046476.0
2021-05-06 09:30:00,52.79,52.92,52.68,52.8,696066.0,46.1026,46.2162,46.0066,46.1114,696066.0
2021-05-06 10:00:00,52.79,52.79,52.63,52.71,676419.0,46.1026,46.1026,45.9629,46.0328,676419.0
2021-05-06 10:30:00,52.7,52.83,52.7,52.83,494171.0,46.024,46.1376,46.024,46.1376,494171.0
2021-05-06 11:00:00,52.83,52.9,52.72,52.88,351528.0,46.1376,46.1987,46.0415,46.1812,351528.0
2021-05-06 11:30:00,52.89,53.0,52.87,53.0,718349.0,46.19,46.286,46.1725,46.286,718349.0
2021-05-06 12:00:00,53.0,53.01,52.89,53.01,364371.0,46.286,46.2948,46.19,46.2948,364371.0
2021-05-06 12:30:00,53.01,53.01,52.94,52.97,373933.0,46.2948,46.2948,46.2336,46.2598,373933.0
2021-05-06 13:00:00,52.96,52.99,52.91,52.94,514989.0,46.2511,46.2773,46.2074,46.2336,514989.0
2021-05-06 13:30:00,52.94,52.97,52.85,52.87,289516.0,46.2336,46.2598,46.155,46.1725,289516.0
2021-05-06 14:00:00,52.88,52.91,52.71,52.78,542462.0,46.1812,46.2074,46.0328,46.0939,542462.0
2021-05-06 14:30:00,52.78,52.85,52.75,52.81,229379.0,46.0939,46.155,46.0677,46.1201,229379.0
2021-05-06 15:00:00,52.81,52.91,52.77,52.88,449809.0,46.1201,46.2074,46.0852,46.1812,449809.0
2021-05-06 15:30:00,52.88,53.02,52.87,53.01,739389.0,46.1812,46.3035,46.1725,46.2948,739389.0
2021-05-07 09:30:00,53.28,53.46,53.23,53.44,1802518.0,46.5306,46.6878,46.4869,46.6703,1802518.0
2021-05-07 10:00:00,53.45,53.62,53.42,53.57,811265.0,46.679,46.8275,46.6528,46.7838,811265.0
2021-05-07 10:30:00,53.58,53.65,53.58,53.63,678656.0,46.7925,46.8537,46.7925,46.8362,678656.0
2021-05-07 11:00:00,53.62,53.65,53.6,53.65,444903.0,46.8275,46.8537,46.81,46.8537,444903.0
2021-05-07 11:30:00,53.64,53.71,53.63,53.69,478103.0,46.8449,46.9061,46.8362,46.8886,478103.0
2021-05-07 12:00:00,53.69,53.69,53.53,53.54,555645.0,46.8886,46.8886,46.7489,46.7576,555645.0
2021-05-07 12:30:00,53.54,53.56,53.45,53.53,664457.0,46.7576,46.7751,46.679,46.7489,664457.0
2021-05-07 13:00:00,53.53,53.54,53.41,53.41,294577.0,46.7489,46.7576,46.6441,46.6441,294577.0
2021-05-07 13:30:00,53.41,53.49,53.4,53.43,258757.0,46.6441,46.714,46.6354,46.6616,258757.0
2021-05-07 14:00:00,53.42,53.47,53.38,53.46,514423.0,46.6528,46.6965,46.6179,46.6878,514423.0
2021-05-07 14:30:00,53.46,53.5,53.42,53.5,994112.0,46.6878,46.7227,46.6528,46.7227,994112.0
2021-05-07 15:00:00,53.5,53.54,53.49,53.51,384045.0,46.7227,46.7576,46.714,46.7314,384045.0
2021-05-07 15:30:00,53.52,53.53,53.47,53.5,1032320.0,46.7401,46.7489,46.6965,46.7227,1032320.0
2021-05-10 09:30:00,53.13,53.21,52.74,52.77,909594.0,46.3996,46.4694,46.059,46.0852,909594.0
2021-05-10 10:00:00,52.77,52.84,52.64,52.71,948970.0,46.0852,46.1463,45.9716,46.0328,948970.0
2021-05-10 10:30:00,52.7,52.76,52.59,52.68,713615.0,46.024,46.0764,45.928,46.0066,713615.0
2021-05-10 11:00:00,52.69,52.72,52.61,52.68,535761.0,46.0153,46.0415,45.9454,46.0066,535761.0
2021-05-10 11:30:00,52.69,52.82,52.65,52.8,328787.0,46.0153,46.1288,45.9804,46.1114,328787.0
2021-05-10 12:00:00,52.81,52.83,52.7,52.71,509151.0,46.1201,46.1376,46.024,46.0328,509151.0
2021-05-10 12:30:00,52.72,52.74,52.68,52.7,1846042.0,46.0415,46.059,46.0066,46.024,1846042.0
2021-05-10 13:00:00,52.7,52.73,52.65,52.71,712338.0,46.024,46.0502,45.9804,46.0328,712338.0
2021-05-10 13:30:00,52.72,52.73,52.66,52.68,362663.0,46.0415,46.0502,45.9891,46.0066,362663.0
2021-05-10 14:00:00,52.68,52.68,52.51,52.55,977977.0,46.0066,46.0066,45.8581,45.893,977977.0
2021-05-10 14:30:00,52.54,52.59,52.5,52.55,667299.0,45.8843,45.928,45.8494,45.893,667299.0
2021-05-10 15:00:00,52.55,52.61,52.53,52.59,672923.0,45.893,45.9454,45.8756,45.928,672923.0
2021-05-10 15:30:00,52.59,52.61,52.47,52.49,838766.0,45.928,45.9454,45.8232,45.8406,838766.0
2021-05-11 09:30:00,51.55,52.18,51.52,52.17,1700263.0,45.0197,45.5699,44.9935,45.5612,1700263.0
2021-05-11 10:00:00,52.16,52.17,51.86,51.86,1247066.0,45.5524,45.5612,45.2904,45.2904,1247066.0
2021-05-11 10:30:00,51.87,52.05,51.79,52.0,944930.0,45.2992,45.4564,45.2293,45.4127,944930.0
2021-05-11 11:00:00,51.98,52.22,51.87,52.2,853720.0,45.3952,45.6048,45.2992,45.5874,853720.0
2021-05-11 11:30:00,52.19,52.23,52.1,52.19,756267.0,45.5786,45.6136,45.5,45.5786,756267.0
2021-05-11 12:00:00,52.19,52.24,52.14,52.16,674637.0,45.5786,45.6223,45.535,45.5524,674637.0
2021-05-11 12:30:00,52.16,52.23,52.07,52.12,434086.0,45.5524,45.6136,45.4738,45.5175,434086.0
2021-05-11 13:00:00,52.13,52.32,52.12,52.32,565598.0,45.5262,45.6922,45.5175,45.6922,565598.0
2021-05-11 13:30:00,52.31,52.34,52.22,52.3,522627.0,45.6834,45.7096,45.6048,45.6747,522627.0
2021-05-11 14:00:00,52.3,52.37,52.22,52.36,367882.0,45.6747,45.7358,45.6048,45.7271,367882.0
2021-05-11 14:30:00,52.36,52.37,52.25,52.33,450120.0,45.7271,45.7358,45.631,45.7009,450120.0
2021-05-11 15:00:00,52.34,52.41,52.26,52.38,503372.0,45.7096,45.7708,45.6398,45.7446,503372.0
2021-05-11 15:30:00,52.38,52.39,52.23,52.35,1347609.0,45.7446,45.7533,45.6136,45.7184,1347609.0
2021-05-12 09:30:00,51.56,51.78,51.56,51.65,960740.0,45.0284,45.2206,45.0284,45.107,960740.0
2021-05-12 10:00:00,51.64,51.66,51.53,51.55,983345.0,45.0983,45.1158,45.0022,45.0197,983345.0
2021-05-12 10:30:00,51.54,51.56,51.24,51.32,1560594.0,45.011,45.0284,44.749,44.8188,1560594.0
2021-05-12 11:00:00,51.32,51.42,51.28,51.29,549125.0,44.8188,44.9062,44.7839,44.7926,549125.0
2021-05-12 11:30:00,51.28,51.35,51.15,51.15,520931.0,44.7839,44.845,44.6704,44.6704,520931.0
2021-05-12 12:00:00,51.15,51.21,51.02,51.15,500915.0,44.6704,44.7228,44.5568,44.6704,500915.0
2021-05-12 12:30:00,51.15,51.19,51.08,51.15,432189.0,44.6704,44.7053,44.6092,44.6704,432189.0
2021-05-12 13:00:00,51.16,51.34,51.12,51.19,540110.0,44.6791,44.8363,44.6442,44.7053,540110.0
2021-05-12 13:30:00,51.2,51.21,51.12,51.15,635442.0,44.714,44.7228,44.6442,44.6704,635442.0
2021-05-12 14:00:00,51.14,51.17,51.04,51.11,468063.0,44.6616,44.6878,44.5743,44.6354,468063.0
2021-05-12 14:30:00,51.11,51.2,51.08,51.12,561569.0,44.6354,44.714,44.6092,44.6442,561569.0
2021-05-12 15:00:00,51.12,51.13,50.96,50.99,838162.0,44.6442,44.6529,44.5044,44.5306,838162.0
2021-05-12 15:30:00,51.0,51.05,50.94,51.0,1321157.0,44.5394,44.583,44.487,44.5394,1321157.0
2021-05-13 09:30:00,51.17,51.41,51.14,51.37,954168.0,44.6878,44.8974,44.6616,44.8625,954168.0
2021-05-13 10:00:00,51.38,51.45,51.22,51.28,1076613.0,44.8712,44.9324,44.7315,44.7839,1076613.0
2021-05-13 10:30:00,51.27,51.34,51.21,51.27,836866.0,44.7752,44.8363,44.7228,44.7752,836866.0
2021-05-13 11:00:00,51.27,51.28,51.02,51.03,605657.0,44.7752,44.7839,44.5568,44.5656,605657.0
2021-05-13 11:30:00,51.03,51.12,50.97,51.01,687372.0,44.5656,44.6442,44.5132,44.5481,687372.0
2021-05-13 12:00:00,51.02,51.15,51.01,51.09,514912.0,44.5568,44.6704,44.5481,44.618,514912.0
2021-05-13 12:30:00,51.1,51.16,50.94,50.98,476730.0,44.6267,44.6791,44.487,44.5219,476730.0
2021-05-13 13:00:00,50.97,51.03,50.82,50.84,433730.0,44.5132,44.5656,44.3822,44.3996,433730.0
2021-05-13 13:30:00,50.84,50.86,50.69,50.79,666559.0,44.3996,44.4171,44.2687,44.356,666559.0
2021-05-13 14:00:00,50.79,51.02,50.79,50.98,570583.0,44.356,44.5568,44.356,44.5219,570583.0
2021-05-13 14:30:00,50.98,51.06,50.96,51.0,454177.0,44.5219,44.5918,44.5044,44.5394,454177.0
2021-05-13 15:00:00,51.0,51.04,50.9,50.98,513417.0,44.5394,44.5743,44.452,44.5219,513417.0
2021-05-13 15:30:00,50.98,51.03,50.95,50.97,684170.0,44.5219,44.5656,44.4957,44.5132,684170.0
2021-05-14 09:30:00,51.48,51.55,51.35,51.52,1172308.0,44.9586,45.0197,44.845,44.9935,1172308.0
2021-05-14 10:00:00,51.52,51.61,51.44,51.54,951953.0,44.9935,45.0721,44.9236,45.011,951953.0
2021-05-14 10:30:00,51.54,51.61,51.53,51.6,519871.0,45.011,45.0721,45.0022,45.0634,519871.0
2021-05-14 11:00:00,51.61,51.74,51.56,51.7,419867.0,45.0721,45.1856,45.0284,45.1507,419867.0
2021-05-14 11:30:00,51.7,51.72,51.63,51.7,310666.0,45.1507,45.1682,45.0896,45.1507,310666.0
2021-05-14 12:00:00,51.7,51.79,51.68,51.77,210824.0,45.1507,45.2293,45.1332,45.2118,210824.0
2021-05-14 12:30:00,51.77,51.79,51.71,51.76,523662.0,45.2118,45.2293,45.1594,45.2031,523662.0
2021-05-14 13:00:00,51.76,51.77,51.71,51.73,209395.0,45.2031,45.2118,45.1594,45.1769,209395.0
2021-05-14 13:30:00,51.74,51.74,51.68,51.72,219755.0,45.1856,45.1856,45.1332,45.1682,219755.0
2021-05-14 14:00:00,51.73,51.82,51.71,51.78,229877.0,45.1769,45.2555,45.1594,45.2206,229877.0
2021-05-14 14:30:00,51.79,51.87,51.78,51.85,290669.0,45.2293,45.2992,45.2206,45.2817,290669.0
2021-05-14 15:00:00,51.84,51.86,51.79,51.83,185359.0,45.273,45.2904,45.2293,45.2642,185359.0
2021-05-14 15:30:00,51.83,51.87,51.77,51.81,627396.0,45.2642,45.2992,45.2118,45.2468,627396.0
2021-05-17 09:30:00,51.54,51.62,51.42,51.54,830538.0,45.011,45.0808,44.9062,45.011,830538.0
2021-05-17 10:00:00,51.54,51.73,51.47,51.65,1289650.0,45.011,45.1769,44.9498,45.107,1289650.0
2021-05-17 10:30:00,51.64,51.82,51.63,51.76,705891.0,45.0983,45.2555,45.0896,45.2031,705891.0
2021-05-17 11:00:00,51.76,51.79,51.68,51.7,475834.0,45.2031,45.2293,45.1332,45.1507,475834.0
2021-05-17 11:30:00,51.7,51.76,51.66,51.69,225285.0,45.1507,45.2031,45.1158,45.142,225285.0
2021-05-17 12:00:00,51.69,51.69,51.6,51.67,293539.0,45.142,45.142,45.0634,45.1245,293539.0
2021-05-17 12:30:00,51.68,51.73,51.65,51.71,380937.0,45.1332,45.1769,45.107,45.1594,380937.0
2021-05-17 13:00:00,51.71,51.75,51.63,51.64,330359.0,45.1594,45.1944,45.0896,45.0983,330359.0
2021-05-17 13:30:00,51.64,51.67,51.58,51.65,315504.0,45.0983,45.1245,45.0459,45.107,315504.0
2021-05-17 14:00:00,51.65,51.74,51.64,51.72,304109.0,45.107,45.1856,45.0983,45.1682,304109.0
2021-05-17 14:30:00,51.72,51.8,51.7,51.8,415564.0,45.1682,45.238,45.1507,45.238,415564.0
2021-05-17 15:00:00,51.8,51.84,51.75,51.77,943578.0,45.238,45.273,45.1944,45.2118,943578.0
2021-05-17 15:30:00,51.77,51.84,51.76,51.83,710489.0,45.2118,45.273,45.2031,45.2642,710489.0
2021-05-18 09:30:00,52.6,52.66,52.51,52.55,1464851.0,45.9367,45.9891,45.8581,45.893,1464851.0
2021-05-18 10:00:00,52.55,52.7,52.48,52.69,929709.0,45.893,46.024,45.8319,46.0153,929709.0
2021-05-18 10:30:00,52.69,52.72,52.63,52.69,413290.0,46.0153,46.0415,45.9629,46.0153,413290.0
2021-05-18 11:00:00,52.69,52.76,52.6,52.74,392098.0,46.0153,46.0764,45.9367,46.059,392098.0
2021-05-18 11:30:00,52.73,52.75,52.64,52.66,290050.0,46.0502,46.0677,45.9716,45.9891,290050.0
2021-05-18 12:00:00,52.66,52.75,52.65,52.75,457526.0,45.9891,46.0677,45.9804,46.0677,457526.0
2021-05-18 12:30:00,52.74,52.8,52.74,52.78,461068.0,46.059,46.1114,46.059,46.0939,461068.0
2021-05-18 13:00:00,52.78,52.82,52.74,52.81,263150.0,46.0939,46.1288,46.059,46.1201,263150.0
2021-05-18 13:30:00,52.82,52.83,52.76,52.78,561408.0,46.1288,46.1376,46.0764,46.0939,561408.0
2021-05-18 14:00:00,52.77,52.83,52.74,52.78,305438.0,46.0852,46.1376,46.059,46.0939,305438.0
2021-05-18 14:30:00,52.77,52.78,52.6,52.71,520444.0,46.0852,46.0939,45.9367,46.0328,520444.0
2021-05-18 15:00:00,52.71,52.77,52.7,52.76,380916.0,46.0328,46.0852,46.024,46.0764,380916.0
2021-05-18 15:30:00,52.76,52.8,52.56,52.57,753177.0,46.0764,46.1114,45.9018,45.9105,753177.0
2021-05-19 09:30:00,51.94,52.3,51.85,52.21,1331105.0,45.3603,45.6747,45.2817,45.5961,1331105.0
2021-05-19 10:00:00,52.21,52.24,51.98,52.22,957031.0,45.5961,45.6223,45.3952,45.6048,957031.0
2021-05-19 10:30:00,52.23,52.33,52.14,52.25,776493.0,45.6136,45.7009,45.535,45.631,776493.0
2021-05-19 11:00:00,52.25,52.36,52.18,52.28,355868.0,45.631,45.7271,45.5699,45.6572,355868.0
2021-05-19 11:30:00,52.28,52.41,52.26,52.39,475288.0,45.6572,45.7708,45.6398,45.7533,475288.0
2021-05-19 12:00:00,52.38,52.45,52.33,52.41,230270.0,45.7446,45.8057,45.7009,45.7708,230270.0
2021-05-19 12:30:00,52.41,52.46,52.39,52.41,347825.0,45.7708,45.8144,45.7533,45.7708,347825.0
2021-05-19 13:00:00,52.41,52.56,52.41,52.49,402407.0,45.7708,45.9018,45.7708,45.8406,402407.0
2021-05-19 13:30:00,52.49,52.49,52.39,52.44,278824.0,45.8406,45.8406,45.7533,45.797,278824.0
2021-05-19 14:00:00,52.44,52.49,52.12,52.42,893958.0,45.797,45.8406,45.5175,45.7795,893958.0
2021-05-19 14:30:00,52.41,52.46,52.17,52.23,618871.0,45.7708,45.8144,45.5612,45.6136,618871.0
2021-05-19 15:00:00,52.22,52.38,52.15,52.37,551053.0,45.6048,45.7446,45.5437,45.7358,551053.0
2021-05-19 15:30:00,52.37,52.42,52.25,52.41,1088585.0,45.7358,45.7795,45.631,45.7708,1088585.0
2021-05-20 09:30:00,52.43,52.59,52.41,52.53,1191703.0,45.7882,45.928,45.7708,45.8756,1191703.0
2021-05-20 10:00:00,52.54,52.58,52.45,52.52,577673.0,45.8843,45.9192,45.8057,45.8668,577673.0
2021-05-20 10:30:00,52.53,52.57,52.5,52.54,317115.0,45.8756,45.9105,45.8494,45.8843,317115.0
2021-05-20 11:00:00,52.54,52.64,52.52,52.62,265167.0,45.8843,45.9716,45.8668,45.9542,265167.0
2021-05-20 11:30:00,52.62,52.7,52.59,52.65,468307.0,45.9542,46.024,45.928,45.9804,468307.0
2021-05-20 12:00:00,52.64,52.65,52.53,52.55,251773.0,45.9716,45.9804,45.8756,45.893,251773.0
2021-05-20 12:30:00,52.55,52.59,52.48,52.58,269798.0,45.893,45.928,45.8319,45.9192,269798.0
2021-05-20 13:00:00,52.57,52.62,52.53,52.59,250503.0,45.9105,45.9542,45.8756,45.928,250503.0
2021-05-20 13:30:00,52.59,52.6,52.49,52.53,299117.0,45.928,45.9367,45.8406,45.8756,299117.0
2021-05-20 14:00:00,52.53,52.57,52.52,52.56,229030.0,45.8756,45.9105,45.8668,45.9018,229030.0
2021-05-20 14:30:00,52.57,52.65,52.54,52.61,315196.0,45.9105,45.9804,45.8843,45.9454,315196.0
2021-05-20 15:00:00,52.62,52.7,52.58,52.7,419687.0,45.9542,46.024,45.9192,46.024,419687.0
2021-05-20 15:30:00,52.7,52.72,52.62,52.64,703977.0,46.024,46.0415,45.9542,45.9716,703977.0
2021-05-21 09:30:00,52.61,52.64,52.36,52.51,715157.0,45.9454,45.9716,45.7271,45.8581,715157.0
2021-05-21 10:00:00,52.51,52.52,52.33,52.4,1082629.0,45.8581,45.8668,45.7009,45.762,1082629.0
2021-05-21 10:30:00,52.39,52.44,52.29,52.34,391363.0,45.7533,45.797,45.666,45.7096,391363.0
2021-05-21 11:00:00,52.34,52.37,52.22,52.23,197940.0,45.7096,45.7358,45.6048,45.6136,197940.0
2021-05-21 11:30:00,52.23,52.28,52.12,52.14,291048.0,45.6136,45.6572,45.5175,45.535,291048.0
2021-05-21 12:00:00,52.14,52.17,52.06,52.12,744429.0,45.535,45.5612,45.4651,45.5175,744429.0
2021-05-21 12:30:00,52.12,52.16,51.99,52.05,359115.0,45.5175,45.5524,45.404,45.4564,359115.0
2021-05-21 13:00:00,52.04,52.08,52.01,52.05,481221.0,45.4476,45.4826,45.4214,45.4564,481221.0
2021-05-21 13:30:00,52.05,52.14,52.04,52.1,221682.0,45.4564,45.535,45.4476,45.5,221682.0
2021-05-21 14:00:00,52.12,52.15,52.09,52.1,246874.0,45.5175,45.5437,45.4913,45.5,246874.0
2021-05-21 14:30:00,52.11,52.12,52.06,52.11,324776.0,45.5088,45.5175,45.4651,45.5088,324776.0
2021-05-21 15:00:00,52.1,52.14,52.05,52.14,428409.0,45.5,45.535,45.4564,45.535,428409.0
2021-05-21 15:30:00,52.14,52.14,52.01,52.08,644850.0,45.535,45.535,45.4214,45.4826,644850.0
2021-05-24 09:30:00,52.42,52.57,52.28,52.57,795269.0,45.7795,45.9105,45.6572,45.9105,795269.0
2021-05-24 10:00:00,52.57,52.61,52.51,52.57,850627.0,45.9105,45.9454,45.8581,45.9105,850627.0
2021-05-24 10:30:00,52.58,52.6,52.53,52.58,363249.0,45.9192,45.9367,45.8756,45.9192,363249.0
2021-05-24 11:00:00,52.58,52.63,52.57,52.61,255662.0,45.9192,45.9629,45.9105,45.9454,255662.0
2021-05-24 11:30:00,52.61,52.62,52.54,52.56,196374.0,45.9454,45.9542,45.8843,45.9018,196374.0
2021-05-24 12:00:00,52.57,52.6,52.54,52.56,335956.0,45.9105,45.9367,45.8843,45.9018,335956.0
2021-05-24 12:30:00,52.56,52.61,52.56,52.59,212094.0,45.9018,45.9454,45.9018,45.928,212094.0
2021-05-24 13:00:00,52.59,52.64,52.58,52.64,221851.0,45.928,45.9716,45.9192,45.9716,221851.0
2021-05-24 13:30:00,52.64,52.65,52.62,52.64,134817.0,45.9716,45.9804,45.9542,45.9716,134817.0
2021-05-24 14:00:00,52.64,52.66,52.62,52.63,303028.0,45.9716,45.9891,45.9542,45.9629,303028.0
2021-05-24 14:30:00,52.62,52.68,52.61,52.67,182396.0,45.9542,46.0066,45.9454,45.9978,182396.0
2021-05-24 15:00:00,52.66,52.68,52.64,52.65,290707.0,45.9891,46.0066,45.9716,45.9804,290707.0
2021-05-24 15:30:00,52.65,52.66,52.54,52.57,862063.0,45.9804,45.9891,45.8843,45.9105,862063.0
2021-05-25 09:30:00,53.27,53.34,53.15,53.2,1140014.0,46.5218,46.583,46.417,46.4607,1140014.0
2021-05-25 10:00:00,53.2,53.28,53.18,53.23,917500.0,46.4607,46.5306,46.4432,46.4869,917500.0
2021-05-25 10:30:00,53.24,53.26,53.16,53.21,637276.0,46.4956,46.5131,46.4258,46.4694,637276.0
2021-05-25 11:00:00,53.21,53.22,53.03,53.05,651006.0,46.4694,46.4782,46.3122,46.3297,651006.0
2021-05-25 11:30:00,53.05,53.14,53.0,53.14,285760.0,46.3297,46.4083,46.286,46.4083,285760.0
2021-05-25 12:00:00,53.14,53.15,53.05,53.11,363288.0,46.4083,46.417,46.3297,46.3821,363288.0
2021-05-25 12:30:00,53.12,53.16,53.1,53.16,338417.0,46.3908,46.4258,46.3734,46.4258,338417.0
2021-05-25 13:00:00,53.15,53.2,53.07,53.18,441812.0,46.417,46.4607,46.3472,46.4432,441812.0
2021-05-25 13:30:00,53.18,53.19,53.12,53.13,404759.0,46.4432,46.452,46.3908,46.3996,404759.0
2021-05-25 14:00:00,53.13,53.14,53.08,53.11,533166.0,46.3996,46.4083,46.3559,46.3821,533166.0
2021-05-25 14:30:00,53.11,53.15,53.09,53.12,293774.0,46.3821,46.417,46.3646,46.3908,293774.0
2021-05-25 15:00:00,53.11,53.12,53.02,53.07,444239.0,46.3821,46.3908,46.3035,46.3472,444239.0
2021-05-25 15:30:00,53.08,53.1,53.03,53.09,680122.0,46.3559,46.3734,46.3122,46.3646,680122.0
2021-05-26 09:30:00,53.29,53.4,53.28,53.35,773532.0,46.5393,46.6354,46.5306,46.5917,773532.0
2021-05-26 10:00:00,53.35,53.42,53.31,53.4,491730.0,46.5917,46.6528,46.5568,46.6354,491730.0
2021-05-26 10:30:00,53.4,53.42,53.35,53.41,328507.0,46.6354,46.6528,46.5917,46.6441,328507.0
2021-05-26 11:00:00,53.41,53.43,53.38,53.4,220148.0,46.6441,46.6616,46.6179,46.6354,220148.0
2021-05-26 11:30:00,53.39,53.47,53.34,53.47,265249.0,46.6266,46.6965,46.583,46.6965,265249.0
2021-05-26 12:00:00,53.46,53.5,53.46,53.5,249237.0,46.6878,46.7227,46.6878,46.7227,249237.0
2021-05-26 12:30:00,53.5,53.52,53.48,53.5,283785.0,46.7227,46.7401,46.7052,46.7227,283785.0
2021-05-26 13:00:00,53.5,53.51,53.45,53.5,171728.0,46.7227,46.7314,46.679,46.7227,171728.0
2021-05-26 13:30:00,53.49,53.5,53.42,53.45,211972.0,46.714,46.7227,46.6528,46.679,211972.0
2021-05-26 14:00:00,53.45,53.52,53.43,53.51,390575.0,46.679,46.7401,46.6616,46.7314,390575.0
2021-05-26 14:30:00,53.51,53.54,53.49,53.52,286835.0,46.7314,46.7576,46.714,46.7401,286835.0
2021-05-26 15:00:00,53.51,53.55,53.5,53.53,452458.0,46.7314,46.7663,46.7227,46.7489,452458.0
2021-05-26 15:30:00,53.53,53.54,53.49,53.52,562329.0,46.7489,46.7576,46.714,46.7401,562329.0
2021-05-27 09:30:00,53.56,53.62,53.46,53.56,918228.0,46.7751,46.8275,46.6878,46.7751,918228.0
2021-05-27 10:00:00,53.56,53.64,53.54,53.63,977399.0,46.7751,46.8449,46.7576,46.8362,977399.0
2021-05-27 10:30:00,53.63,53.7,53.57,53.61,881743.0,46.8362,46.8973,46.7838,46.8187,881743.0
2021-05-27 11:00:00,53.61,53.65,53.59,53.59,420462.0,46.8187,46.8537,46.8013,46.8013,420462.0
2021-05-27 11:30:00,53.58,53.65,53.54,53.62,453850.0,46.7925,46.8537,46.7576,46.8275,453850.0
2021-05-27 12:00:00,53.62,53.64,53.57,53.59,794761.0,46.8275,46.8449,46.7838,46.8013,794761.0
2021-05-27 12:30:00,53.59,53.6,53.52,53.57,423512.0,46.8013,46.81,46.7401,46.7838,423512.0
2021-05-27 13:00:00,53.57,53.62,53.56,53.57,333129.0,46.7838,46.8275,46.7751,46.7838,333129.0
2021-05-27 13:30:00,53.57,53.63,53.56,53.61,285764.0,46.7838,46.8362,46.7751,46.8187,285764.0
2021-05-27 14:00:00,53.61,53.62,53.55,53.61,325362.0,46.8187,46.8275,46.7663,46.8187,325362.0
2021-05-27 14:30:00,53.61,53.64,53.59,53.63,320131.0,46.8187,46.8449,46.8013,46.8362,320131.0
2021-05-27 15:00:00,53.62,53.65,53.59,53.63,203934.0,46.8275,46.8537,46.8013,46.8362,203934.0
2021-05-27 15:30:00,53.63,53.68,53.61,53.61,788678.0,46.8362,46.8799,46.8187,46.8187,788678.0
2021-05-28 09:30:00,53.65,53.93,53.62,53.91,856257.0,46.8537,47.0982,46.8275,47.0807,856257.0
2021-05-28 10:00:00,53.91,53.97,53.78,53.78,588387.0,47.0807,47.1331,46.9672,46.9672,588387.0
2021-05-28 10:30:00,53.79,53.92,53.79,53.89,264612.0,46.9759,47.0895,46.9759,47.0633,264612.0
2021-05-28 11:00:00,53.9,53.94,53.85,53.92,260165.0,47.072,47.1069,47.0283,47.0895,260165.0
2021-05-28 11:30:00,53.93,53.97,53.91,53.95,327345.0,47.0982,47.1331,47.0807,47.1157,327345.0
2021-05-28 12:00:00,53.96,53.98,53.92,53.92,353850.0,47.1244,47.1419,47.0895,47.0895,353850.0
2021-05-28 12:30:00,53.92,53.96,53.9,53.93,232332.0,47.0895,47.1244,47.072,47.0982,232332.0
2021-05-28 13:00:00,53.94,53.97,53.92,53.93,136773.0,47.1069,47.1331,47.0895,47.0982,136773.0
2021-05-28 13:30:00,53.93,53.97,53.92,53.96,168041.0,47.0982,47.1331,47.0895,47.1244,168041.0
2021-05-28 14:00:00,53.96,53.96,53.92,53.94,445172.0,47.1244,47.1244,47.0895,47.1069,445172.0
2021-05-28 14:30:00,53.95,53.98,53.93,53.97,632293.0,47.1157,47.1419,47.0982,47.1331,632293.0
2021-05-28 15:00:00,53.98,53.98,53.92,53.93,845559.0,47.1419,47.1419,47.0895,47.0982,845559.0
2021-05-28 15:30:00,53.94,53.97,53.85,53.85,1539359.0,47.1069,47.1331,47.0283,47.0283,1539359.0
2021-06-01 09:30:00,55.1,55.16,54.89,54.97,1380320.0,48.12,48.1724,47.9366,48.0065,1380320.0
2021-06-01 10:00:00,54.97,55.02,54.82,54.94,940922.0,48.0065,48.0501,47.8755,47.9803,940922.0
2021-06-01 10:30:00,54.94,54.99,54.82,54.93,882057.0,47.9803,48.0239,47.8755,47.9715,882057.0
2021-06-01 11:00:00,54.94,54.96,54.88,54.91,734873.0,47.9803,47.9977,47.9279,47.9541,734873.0
2021-06-01 11:30:00,54.91,54.97,54.89,54.96,513251.0,47.9541,48.0065,47.9366,47.9977,513251.0
2021-06-01 12:00:00,54.96,54.96,54.88,54.94,442863.0,47.9977,47.9977,47.9279,47.9803,442863.0
2021-06-01 12:30:00,54.93,54.97,54.92,54.93,603165.0,47.9715,48.0065,47.9628,47.9715,603165.0
2021-06-01 13:00:00,54.93,54.95,54.87,54.93,389887.0,47.9715,47.989,47.9191,47.9715,389887.0
2021-06-01 13:30:00,54.92,54.99,54.91,54.98,402291.0,47.9628,48.0239,47.9541,48.0152,402291.0
2021-06-01 14:00:00,54.98,55.05,54.97,55.05,397424.0,48.0152,48.0763,48.0065,48.0763,397424.0
2021-06-01 14:30:00,55.05,55.08,55.03,55.07,484600.0,48.0763,48.1025,48.0589,48.0938,484600.0
2021-06-01 15:00:00,55.07,55.11,55.05,55.08,1084162.0,48.0938,48.1287,48.0763,48.1025,1084162.0
2021-06-01 15:30:00,55.08,55.12,55.0,55.0,1224909.0,48.1025,48.1375,48.0327,48.0327,1224909.0
2021-06-02 09:30:00,54.92,55.0,54.8,54.95,1263944.0,47.9628,48.0327,47.858,47.989,1263944.0
2021-06-02 10:00:00,54.95,55.03,54.92,55.02,988846.0,47.989,48.0589,47.9628,48.0501,988846.0
2021-06-02 10:30:00,55.02,55.04,54.97,55.03,755860.0,48.0501,48.0676,48.0065,48.0589,755860.0
2021-06-02 11:00:00,55.02,55.1,55.01,55.1,578954.0,48.0501,48.12,48.0414,48.12,578954.0
2021-06-02 11:30:00,55.1,55.15,55.09,55.14,352912.0,48.12,48.1637,48.1113,48.1549,352912.0
2021-06-02 12:00:00,55.14,55.14,55.06,55.1,368485.0,48.1549,48.1549,48.0851,48.12,368485.0
2021-06-02 12:30:00,55.1,55.12,55.07,55.09,419511.0,48.12,48.1375,48.0938,48.1113,419511.0
2021-06-02 13:00:00,55.09,55.1,55.0,55.03,358110.0,48.1113,48.12,48.0327,48.0589,358110.0
2021-06-02 13:30:00,55.02,55.09,55.02,55.08,430768.0,48.0501,48.1113,48.0501,48.1025,430768.0
2021-06-02 14:00:00,55.09,55.12,55.05,55.11,501227.0,48.1113,48.1375,48.0763,48.1287,501227.0
2021-06-02 14:30:00,55.11,55.12,55.06,55.1,501681.0,48.1287,48.1375,48.0851,48.12,501681.0
2021-06-02 15:00:00,55.1,55.12,55.08,55.1,440909.0,48.12,48.1375,48.1025,48.12,440909.0
2021-06-02 15:30:00,55.11,55.15,55.07,55.14,702260.0,48.1287,48.1637,48.0938,48.1549,702260.0
2021-06-03 09:30:00,54.61,54.74,54.4,54.49,1173413.0,47.6921,47.8056,47.5087,47.5873,1173413.0
2021-06-03 10:00:00,54.48,54.62,54.48,54.59,1356611.0,47.5785,47.7008,47.5785,47.6746,1356611.0
2021-06-03 10:30:00,54.58,54.68,54.51,54.68,709624.0,47.6659,47.7532,47.6047,47.7532,709624.0
2021-06-03 11:00:00,54.68,54.69,54.59,54.64,526669.0,47.7532,47.7619,47.6746,47.7183,526669.0
2021-06-03 11:30:00,54.64,54.66,54.52,54.55,784122.0,47.7183,47.7357,47.6135,47.6397,784122.0
2021-06-03 12:00:00,54.56,54.56,54.45,54.51,409413.0,47.6484,47.6484,47.5523,47.6047,409413.0
2021-06-03 12:30:00,54.49,54.53,54.46,54.51,401839.0,47.5873,47.6222,47.5611,47.6047,401839.0
2021-06-03 13:00:00,54.51,54.51,54.43,54.5,296916.0,47.6047,47.6047,47.5349,47.596,296916.0
2021-06-03 13:30:00,54.5,54.52,54.47,54.5,390784.0,47.596,47.6135,47.5698,47.596,390784.0
2021-06-03 14:00:00,54.5,54.51,54.45,54.45,271784.0,47.596,47.6047,47.5523,47.5523,271784.0
2021-06-03 14:30:00,54.46,54.48,54.4,54.41,308289.0,47.5611,47.5785,47.5087,47.5174,308289.0
2021-06-03 15:00:00,54.41,54.49,54.4,54.47,398241.0,47.5174,47.5873,47.5087,47.5698,398241.0
2021-06-03 15:30:00,54.47,54.52,54.44,54.51,1011204.0,47.5698,47.6135,47.5436,47.6047,1011204.0
2021-06-04 09:30:00,54.89,54.94,54.83,54.93,759509.0,47.9366,47.9803,47.8842,47.9715,759509.0
2021-06-04 10:00:00,54.92,54.97,54.84,54.86,1232686.0,47.9628,48.0065,47.8929,47.9104,1232686.0
2021-06-04 10:30:00,54.87,54.89,54.82,54.83,584810.0,47.9191,47.9366,47.8755,47.8842,584810.0
2021-06-04 11:00:00,54.84,54.91,54.83,54.89,518925.0,47.8929,47.9541,47.8842,47.9366,518925.0
2021-06-04 11:30:00,54.9,54.92,54.87,54.89,352450.0,47.9453,47.9628,47.9191,47.9366,352450.0
2021-06-04 12:00:00,54.89,54.94,54.88,54.94,358711.0,47.9366,47.9803,47.9279,47.9803,358711.0
2021-06-04 12:30:00,54.94,54.95,54.89,54.91,239872.0,47.9803,47.989,47.9366,47.9541,239872.0
2021-06-04 13:00:00,54.91,54.95,54.91,54.95,252489.0,47.9541,47.989,47.9541,47.989,252489.0
2021-06-04 13:30:00,54.95,54.97,54.93,54.97,329784.0,47.989,48.0065,47.9715,48.0065,329784.0
2021-06-04 14:00:00,54.97,54.98,54.96,54.98,299984.0,48.0065,48.0152,47.9977,48.0152,299984.0
2021-06-04 14:30:00,54.98,55.01,54.97,54.99,326642.0,48.0152,48.0414,48.0065,48.0239,326642.0
2021-06-04 15:00:00,55.0,55.0,54.98,54.99,323707.0,48.0327,48.0327,48.0152,48.0239,323707.0
2021-06-04 15:30:00,55.0,55.01,54.96,55.01,1349771.0,48.0327,48.0414,47.9977,48.0414,1349771.0
2021-06-07 09:30:00,54.75,54.81,54.54,54.59,3722024.0,47.8143,47.8667,47.6309,47.6746,3722024.0
2021-06-07 10:00:00,54.58,54.59,54.5,54.55,2530896.0,47.6659,47.6746,47.596,47.6397,2530896.0
2021-06-07 10:30:00,54.55,54.62,54.53,54.62,3021356.0,47.6397,47.7008,47.6222,47.7008,3021356.0
2021-06-07 11:00:00,54.62,54.64,54.55,54.55,1805463.0,47.7008,47.7183,47.6397,47.6397,1805463.0
2021-06-07 11:30:00,54.55,54.64,54.51,54.64,1566360.0,47.6397,47.7183,47.6047,47.7183,1566360.0
2021-06-07 12:00:00,54.64,54.68,54.63,54.65,470060.0,47.7183,47.7532,47.7095,47.727,470060.0
2021-06-07 12:30:00,54.65,54.69,54.62,54.66,410407.0,47.727,47.7619,47.7008,47.7357,410407.0
2021-06-07 13:00:00,54.66,54.67,54.61,54.64,242551.0,47.7357,47.7445,47.6921,47.7183,242551.0
2021-06-07 13:30:00,54.64,54.69,54.64,54.68,355673.0,47.7183,47.7619,47.7183,47.7532,355673.0
2021-06-07 14:00:00,54.68,54.74,54.67,54.73,246037.0,47.7532,47.8056,47.7445,47.7969,246037.0
2021-06-07 14:30:00,54.73,54.77,54.73,54.76,432440.0,47.7969,47.8318,47.7969,47.8231,432440.0
2021-06-07 15:00:00,54.76,54.79,54.74,54.78,428884.0,47.8231,47.8493,47.8056,47.8405,428884.0
2021-06-07 15:30:00,54.79,54.79,54.72,54.78,697562.0,47.8493,47.8493,47.7881,47.8405,697562.0
2021-06-08 09:30:00,54.65,54.66,54.4,54.46,855765.0,47.727,47.7357,47.5087,47.5611,855765.0
2021-06-08 10:00:00,54.46,54.54,54.44,54.5,905389.0,47.5611,47.6309,47.5436,47.596,905389.0
2021-06-08 10:30:00,54.5,54.55,54.47,54.49,611314.0,47.596,47.6397,47.5698,47.5873,611314.0
2021-06-08 11:00:00,54.5,54.52,54.41,54.48,950902.0,47.596,47.6135,47.5174,47.5785,950902.0
2021-06-08 11:30:00,54.49,54.52,54.45,54.48,626307.0,47.5873,47.6135,47.5523,47.5785,626307.0
2021-06-08 12:00:00,54.48,54.49,54.42,54.46,375843.0,47.5785,47.5873,47.5261,47.5611,375843.0
2021-06-08 12:30:00,54.46,54.53,54.46,54.53,275862.0,47.5611,47.6222,47.5611,47.6222,275862.0
2021-06-08 13:00:00,54.52,54.53,54.47,54.48,164189.0,47.6135,47.6222,47.5698,47.5785,164189.0
2021-06-08 13:30:00,54.48,54.51,54.46,54.47,211113.0,47.5785,47.6047,47.5611,47.5698,211113.0
2021-06-08 14:00:00,54.47,54.49,54.45,54.47,270645.0,47.5698,47.5873,47.5523,47.5698,270645.0
2021-06-08 14:30:00,54.47,54.51,54.46,54.5,302943.0,47.5698,47.6047,47.5611,47.596,302943.0
2021-06-08 15:00:00,54.51,54.56,54.5,54.52,631298.0,47.6047,47.6484,47.596,47.6135,631298.0
2021-06-08 15:30:00,54.52,54.56,54.51,54.55,505838.0,47.6135,47.6484,47.6047,47.6397,505838.0
2021-06-09 09:30:00,54.56,54.71,54.53,54.64,1211595.0,47.6484,47.7794,47.6222,47.7183,1211595.0
2021-06-09 10:00:00,54.64,54.66,54.51,54.56,445933.0,47.7183,47.7357,47.6047,47.6484,445933.0
2021-06-09 10:30:00,54.57,54.59,54.51,54.57,348846.0,47.6571,47.6746,47.6047,47.6571,348846.0
2021-06-09 11:00:00,54.56,54.59,54.52,54.56,308507.0,47.6484,47.6746,47.6135,47.6484,308507.0
2021-06-09 11:30:00,54.55,54.59,54.49,54.53,333772.0,47.6397,47.6746,47.5873,47.6222,333772.0
2021-06-09 12:00:00,54.53,54.55,54.51,54.54,201631.0,47.6222,47.6397,47.6047,47.6309,201631.0
2021-06-09 12:30:00,54.54,54.57,54.52,54.56,234395.0,47.6309,47.6571,47.6135,47.6484,234395.0
2021-06-09 13:00:00,54.56,54.6,54.54,54.59,210318.0,47.6484,47.6833,47.6309,47.6746,210318.0
2021-06-09 13:30:00,54.59,54.59,54.54,54.57,160342.0,47.6746,47.6746,47.6309,47.6571,160342.0
2021-06-09 14:00:00,54.57,54.61,54.54,54.61,644636.0,47.6571,47.6921,47.6309,47.6921,644636.0
2021-06-09 14:30:00,54.6,54.61,54.56,54.59,657391.0,47.6833,47.6921,47.6484,47.6746,657391.0
2021-06-09 15:00:00,54.58,54.59,54.51,54.51,902604.0,47.6659,47.6746,47.6047,47.6047,902604.0
2021-06-09 15:30:00,54.5,54.54,54.47,54.51,2144481.0,47.596,47.6309,47.5698,47.6047,2144481.0
2021-06-10 09:30:00,54.74,54.93,54.68,54.88,1040299.0,47.8056,47.9715,47.7532,47.9279,1040299.0
2021-06-10 10:00:00,54.88,54.99,54.85,54.96,555126.0,47.9279,48.0239,47.9017,47.9977,555126.0
2021-06-10 10:30:00,54.96,54.98,54.71,54.76,561992.0,47.9977,48.0152,47.7794,47.8231,561992.0
2021-06-10 11:00:00,54.76,54.84,54.72,54.83,290302.0,47.8231,47.8929,47.7881,47.8842,290302.0
2021-06-10 11:30:00,54.82,54.89,54.8,54.88,485383.0,47.8755,47.9366,47.858,47.9279,485383.0
2021-06-10 12:00:00,54.88,54.9,54.81,54.84,247579.0,47.9279,47.9453,47.8667,47.8929,247579.0
2021-06-10 12:30:00,54.84,54.93,54.83,54.93,246281.0,47.8929,47.9715,47.8842,47.9715,246281.0
2021-06-10 13:00:00,54.93,54.97,54.89,54.93,266313.0,47.9715,48.0065,47.9366,47.9715,266313.0
2021-06-10 13:30:00,54.93,54.95,54.91,54.95,356682.0,47.9715,47.989,47.9541,47.989,356682.0
2021-06-10 14:00:00,54.95,54.97,54.93,54.93,315278.0,47.989,48.0065,47.9715,47.9715,315278.0
2021-06-10 14:30:00,54.93,54.97,54.92,54.96,363132.0,47.9715,48.0065,47.9628,47.9977,363132.0
2021-06-10 15:00:00,54.96,54.96,54.91,54.92,479652.0,47.9977,47.9977,47.9541,47.9628,479652.0
2021-06-10 15:30:00,54.91,54.93,54.86,54.9,644004.0,47.9541,47.9715,47.9104,47.9453,644004.0
2021-06-11 09:30:00,54.85,54.89,54.65,54.7,1149867.0,47.9017,47.9366,47.727,47.7707,1149867.0
2021-06-11 10:00:00,54.7,54.76,54.64,54.65,679778.0,47.7707,47.8231,47.7183,47.727,679778.0
2021-06-11 10:30:00,54.64,54.66,54.55,54.63,656900.0,47.7183,47.7357,47.6397,47.7095,656900.0
2021-06-11 11:00:00,54.62,54.63,54.56,54.62,587364.0,47.7008,47.7095,47.6484,47.7008,587364.0
2021-06-11 11:30:00,54.62,54.65,54.6,54.63,420697.0,47.7008,47.727,47.6833,47.7095,420697.0
2021-06-11 12:00:00,54.63,54.64,54.59,54.61,240622.0,47.7095,47.7183,47.6746,47.6921,240622.0
2021-06-11 12:30:00,54.6,54.63,54.59,54.63,187903.0,47.6833,47.7095,47.6746,47.7095,187903.0
2021-06-11 13:00:00,54.63,54.63,54.6,54.63,185387.0,47.7095,47.7095,47.6833,47.7095,185387.0
2021-06-11 13:30:00,54.63,54.67,54.61,54.66,175483.0,47.7095,47.7445,47.6921,47.7357,175483.0
2021-06-11 14:00:00,54.66,54.69,54.66,54.69,150873.0,47.7357,47.7619,47.7357,47.7619,150873.0
2021-06-11 14:30:00,54.69,54.71,54.67,54.7,180852.0,47.7619,47.7794,47.7445,47.7707,180852.0
2021-06-11 15:00:00,54.71,54.71,54.67,54.68,178333.0,47.7794,47.7794,47.7445,47.7532,178333.0
2021-06-11 15:30:00,54.68,54.71,54.66,54.68,1225063.0,47.7532,47.7794,47.7357,47.7532,1225063.0
2021-06-14 09:30:00,54.81,54.96,54.7,54.96,697578.0,47.8667,47.9977,47.7707,47.9977,697578.0
2021-06-14 10:00:00,54.97,54.97,54.84,54.91,566268.0,48.0065,48.0065,47.8929,47.9541,566268.0
2021-06-14 10:30:00,54.91,54.99,54.88,54.98,929142.0,47.9541,48.0239,47.9279,48.0152,929142.0
2021-06-14 11:00:00,54.98,54.99,54.92,54.95,332899.0,48.0152,48.0239,47.9628,47.989,332899.0
2021-06-14 11:30:00,54.95,54.99,54.9,54.98,256465.0,47.989,48.0239,47.9453,48.0152,256465.0
2021-06-14 12:00:00,54.98,54.99,54.96,54.98,188074.0,48.0152,48.0239,47.9977,48.0152,188074.0
2021-06-14 12:30:00,54.98,55.0,54.92,54.94,286647.0,48.0152,48.0327,47.9628,47.9803,286647.0
2021-06-14 13:00:00,54.94,54.96,54.94,54.95,121945.0,47.9803,47.9977,47.9803,47.989,121945.0
2021-06-14 13:30:00,54.95,54.96,54.91,54.92,107020.0,47.989,47.9977,47.9541,47.9628,107020.0
2021-06-14 14:00:00,54.91,54.92,54.82,54.82,412061.0,47.9541,47.9628,47.8755,47.8755,412061.0
2021-06-14 14:30:00,54.83,54.85,54.8,54.81,1081449.0,47.8842,47.9017,47.858,47.8667,1081449.0
2021-06-14 15:00:00,54.8,54.82,54.79,54.8,242168.0,47.858,47.8755,47.8493,47.858,242168.0
2021-06-14 15:30:00,54.8,54.89,54.77,54.88,471901.0,47.858,47.9366,47.8318,47.9279,471901.0
2021-06-15 09:30:00,54.73,54.74,54.57,54.63,526180.0,47.7969,47.8056,47.6571,47.7095,526180.0
2021-06-15 10:00:00,54.63,54.65,54.49,54.5,456673.0,47.7095,47.727,47.5873,47.596,456673.0
2021-06-15 10:30:00,54.5,54.57,54.49,54.55,300435.0,47.596,47.6571,47.5873,47.6397,300435.0
2021-06-15 11:00:00,54.54,54.58,54.5,54.51,662979.0,47.6309,47.6659,47.596,47.6047,662979.0
2021-06-15 11:30:00,54.51,54.51,54.39,54.43,505783.0,47.6047,47.6047,47.4999,47.5349,505783.0
2021-06-15 12:00:00,54.43,54.46,54.41,54.44,267140.0,47.5349,47.5611,47.5174,47.5436,267140.0
2021-06-15 12:30:00,54.44,54.45,54.41,54.44,295669.0,47.5436,47.5523,47.5174,47.5436,295669.0
2021-06-15 13:00:00,54.44,54.45,54.4,54.42,243887.0,47.5436,47.5523,47.5087,47.5261,243887.0
2021-06-15 13:30:00,54.42,54.48,54.41,54.47,254112.0,47.5261,47.5785,47.5174,47.5698,254112.0
2021-06-15 14:00:00,54.47,54.49,54.44,54.46,305896.0,47.5698,47.5873,47.5436,47.5611,305896.0
2021-06-15 14:30:00,54.46,54.52,54.45,54.51,331458.0,47.5611,47.6135,47.5523,47.6047,331458.0
2021-06-15 15:00:00,54.5,54.51,54.46,54.47,729593.0,47.596,47.6047,47.5611,47.5698,729593.0
2021-06-15 15:30:00,54.47,54.52,54.44,54.52,856880.0,47.5698,47.6135,47.5436,47.6135,856880.0
2021-06-16 09:30:00,54.35,54.41,54.27,54.35,565007.0,47.465,47.5174,47.3951,47.465,565007.0
2021-06-16 10:00:00,54.35,54.39,54.32,54.37,675450.0,47.465,47.4999,47.4388,47.4825,675450.0
2021-06-16 10:30:00,54.38,54.44,54.37,54.44,347822.0,47.4912,47.5436,47.4825,47.5436,347822.0
2021-06-16 11:00:00,54.43,54.46,54.41,54.43,286964.0,47.5349,47.5611,47.5174,47.5349,286964.0
2021-06-16 11:30:00,54.43,54.46,54.41,54.41,315287.0,47.5349,47.5611,47.5174,47.5174,315287.0
2021-06-16 12:00:00,54.42,54.45,54.28,54.3,105633.0,47.5261,47.5523,47.4039,47.4213,105633.0
2021-06-16 12:30:00,54.31,54.33,54.28,54.33,159607.0,47.4301,47.4475,47.4039,47.4475,159607.0
2021-06-16 13:00:00,54.33,54.35,54.26,54.27,203730.0,47.4475,47.465,47.3864,47.3951,203730.0
2021-06-16 13:30:00,54.26,54.35,54.26,54.32,270688.0,47.3864,47.465,47.3864,47.4388,270688.0
2021-06-16 14:00:00,54.31,54.32,53.66,53.85,1503795.0,47.4301,47.4388,46.8624,47.0283,1503795.0
2021-06-16 14:30:00,53.84,53.87,53.55,53.7,1018107.0,47.0196,47.0458,46.7663,46.8973,1018107.0
2021-06-16 15:00:00,53.69,53.96,53.66,53.96,481207.0,46.8886,47.1244,46.8624,47.1244,481207.0
2021-06-16 15:30:00,53.96,53.98,53.73,53.75,1021810.0,47.1244,47.1419,46.9235,46.941,1021810.0
2021-06-17 09:30:00,54.03,54.22,53.98,54.12,718956.0,47.1855,47.3515,47.1419,47.2641,718956.0
2021-06-17 10:00:00,54.12,54.23,54.11,54.21,1152220.0,47.2641,47.3602,47.2554,47.3427,1152220.0
2021-06-17 10:30:00,54.21,54.28,54.18,54.21,447014.0,47.3427,47.4039,47.3165,47.3427,447014.0
2021-06-17 11:00:00,54.21,54.22,54.03,54.17,458024.0,47.3427,47.3515,47.1855,47.3078,458024.0
2021-06-17 11:30:00,54.18,54.2,54.05,54.06,348964.0,47.3165,47.334,47.203,47.2117,348964.0
2021-06-17 12:00:00,54.05,54.1,53.95,53.96,488463.0,47.203,47.2467,47.1157,47.1244,488463.0
2021-06-17 12:30:00,53.96,54.03,53.92,54.03,488684.0,47.1244,47.1855,47.0895,47.1855,488684.0
2021-06-17 13:00:00,54.03,54.17,54.02,54.16,343191.0,47.1855,47.3078,47.1768,47.2991,343191.0
2021-06-17 13:30:00,54.16,54.23,54.13,54.16,222314.0,47.2991,47.3602,47.2729,47.2991,222314.0
2021-06-17 14:00:00,54.17,54.19,54.12,54.19,311585.0,47.3078,47.3253,47.2641,47.3253,311585.0
2021-06-17 14:30:00,54.19,54.19,54.12,54.14,248098.0,47.3253,47.3253,47.2641,47.2816,248098.0
2021-06-17 15:00:00,54.14,54.18,54.12,54.15,242069.0,47.2816,47.3165,47.2641,47.2903,242069.0
2021-06-17 15:30:00,54.16,54.19,54.06,54.09,629989.0,47.2991,47.3253,47.2117,47.2379,629989.0
2021-06-18 09:30:00,53.85,53.96,53.72,53.77,778717.0,47.0283,47.1244,46.9148,46.9585,778717.0
2021-06-18 10:00:00,53.77,53.8,53.64,53.7,772895.0,46.9585,46.9847,46.8449,46.8973,772895.0
2021-06-18 10:30:00,53.69,53.82,53.62,53.71,476644.0,46.8886,47.0021,46.8275,46.9061,476644.0
2021-06-18 11:00:00,53.7,53.73,53.62,53.64,529350.0,46.8973,46.9235,46.8275,46.8449,529350.0
2021-06-18 11:30:00,53.64,53.75,53.62,53.73,475136.0,46.8449,46.941,46.8275,46.9235,475136.0
2021-06-18 12:00:00,53.73,53.77,53.69,53.73,403083.0,46.9235,46.9585,46.8886,46.9235,403083.0
2021-06-18 12:30:00,53.73,53.74,53.69,53.72,187869.0,46.9235,46.9323,46.8886,46.9148,187869.0
2021-06-18 13:00:00,53.72,53.76,53.7,53.71,196735.0,46.9148,46.9497,46.8973,46.9061,196735.0
2021-06-18 13:30:00,53.72,53.8,53.7,53.8,347459.0,46.9148,46.9847,46.8973,46.9847,347459.0
2021-06-18 14:00:00,53.8,53.83,53.74,53.75,480328.0,46.9847,47.0109,46.9323,46.941,480328.0
2021-06-18 14:30:00,53.76,53.78,53.63,53.65,396275.0,46.9497,46.9672,46.8362,46.8537,396275.0
2021-06-18 15:00:00,53.65,53.72,53.6,53.67,349445.0,46.8537,46.9148,46.81,46.8711,349445.0
2021-06-18 15:30:00,53.67,53.7,53.61,53.66,694681.0,46.8711,46.8973,46.8187,46.8624,694681.0
2021-06-21 09:30:00,53.39,53.39,53.11,53.23,1258551.0,46.8703,46.8703,46.6245,46.7298,1258551.0
2021-06-21 10:00:00,53.23,53.29,53.18,53.28,629516.0,46.7298,46.7825,46.6859,46.7737,629516.0
2021-06-21 10:30:00,53.27,53.4,53.26,53.36,481540.0,46.7649,46.879,46.7561,46.8439,481540.0
2021-06-21 11:00:00,53.36,53.46,53.36,53.44,645766.0,46.8439,46.9317,46.8439,46.9142,645766.0
2021-06-21 11:30:00,53.44,53.44,53.37,53.42,712048.0,46.9142,46.9142,46.8527,46.8966,712048.0
2021-06-21 12:00:00,53.42,53.49,53.42,53.48,752282.0,46.8966,46.9581,46.8966,46.9493,752282.0
2021-06-21 12:30:00,53.48,53.54,53.46,53.48,409546.0,46.9493,47.002,46.9317,46.9493,409546.0
2021-06-21 13:00:00,53.48,53.52,53.46,53.51,231664.0,46.9493,46.9844,46.9317,46.9756,231664.0
2021-06-21 13:30:00,53.51,53.54,53.5,53.53,345046.0,46.9756,47.002,46.9668,46.9932,345046.0
2021-06-21 14:00:00,53.53,53.58,53.5,53.58,470623.0,46.9932,47.0371,46.9668,47.0371,470623.0
2021-06-21 14:30:00,53.57,53.6,53.55,53.59,406680.0,47.0283,47.0546,47.0107,47.0458,406680.0
2021-06-21 15:00:00,53.59,53.62,53.56,53.58,610758.0,47.0458,47.0722,47.0195,47.0371,610758.0
2021-06-21 15:30:00,53.58,53.63,53.56,53.63,723712.0,47.0371,47.081,47.0195,47.081,723712.0
2021-06-22 09:30:00,53.17,53.2,53.07,53.09,851366.0,46.6771,46.7035,46.5893,46.6069,851366.0
2021-06-22 10:00:00,53.09,53.16,53.01,53.1,721975.0,46.6069,46.6684,46.5367,46.6157,721975.0
2021-06-22 10:30:00,53.09,53.12,53.03,53.08,494012.0,46.6069,46.6332,46.5542,46.5981,494012.0
2021-06-22 11:00:00,53.08,53.2,53.06,53.16,286594.0,46.5981,46.7035,46.5806,46.6684,286594.0
2021-06-22 11:30:00,53.15,53.2,53.14,53.15,244976.0,46.6596,46.7035,46.6508,46.6596,244976.0
2021-06-22 12:00:00,53.15,53.26,53.14,53.26,240690.0,46.6596,46.7561,46.6508,46.7561,240690.0
2021-06-22 12:30:00,53.25,53.28,53.23,53.25,211339.0,46.7474,46.7737,46.7298,46.7474,211339.0
2021-06-22 13:00:00,53.25,53.27,53.21,53.25,188799.0,46.7474,46.7649,46.7123,46.7474,188799.0
2021-06-22 13:30:00,53.24,53.29,53.24,53.27,279667.0,46.7386,46.7825,46.7386,46.7649,279667.0
2021-06-22 14:00:00,53.27,53.29,53.22,53.29,703704.0,46.7649,46.7825,46.721,46.7825,703704.0
2021-06-22 14:30:00,53.28,53.38,53.24,53.34,434509.0,46.7737,46.8615,46.7386,46.8264,434509.0
2021-06-22 15:00:00,53.35,53.44,53.34,53.41,335491.0,46.8352,46.9142,46.8264,46.8878,335491.0
2021-06-22 15:30:00,53.42,53.43,53.37,53.39,553846.0,46.8966,46.9054,46.8527,46.8703,553846.0
2021-06-23 09:30:00,53.76,54.01,53.73,54.0,1153733.0,47.1951,47.4146,47.1688,47.4058,1153733.0
2021-06-23 10:00:00,54.0,54.05,53.95,53.96,644267.0,47.4058,47.4497,47.3619,47.3707,644267.0
2021-06-23 10:30:00,53.96,53.97,53.83,53.86,375196.0,47.3707,47.3794,47.2565,47.2829,375196.0
2021-06-23 11:00:00,53.86,53.88,53.76,53.79,613692.0,47.2829,47.3004,47.1951,47.2214,613692.0
2021-06-23 11:30:00,53.79,53.84,53.76,53.82,1252817.0,47.2214,47.2653,47.1951,47.2478,1252817.0
2021-06-23 12:00:00,53.82,53.83,53.78,53.83,912954.0,47.2478,47.2565,47.2126,47.2565,912954.0
2021-06-23 12:30:00,53.82,53.82,53.7,53.73,971588.0,47.2478,47.2478,47.1424,47.1688,971588.0
2021-06-23 13:00:00,53.72,53.77,53.68,53.75,390720.0,47.16,47.2039,47.1249,47.1863,390720.0
2021-06-23 13:30:00,53.75,53.77,53.73,53.77,548589.0,47.1863,47.2039,47.1688,47.2039,548589.0
2021-06-23 14:00:00,53.77,53.78,53.71,53.74,361850.0,47.2039,47.2126,47.1512,47.1775,361850.0
2021-06-23 14:30:00,53.74,53.76,53.72,53.76,321016.0,47.1775,47.1951,47.16,47.1951,321016.0
2021-06-23 15:00:00,53.76,53.79,53.72,53.79,526436.0,47.1951,47.2214,47.16,47.2214,526436.0
2021-06-23 15:30:00,53.79,53.79,53.69,53.73,1140159.0,47.2214,47.2214,47.1336,47.1688,1140159.0
2021-06-24 09:30:00,54.06,54.08,53.93,54.02,1643990.0,47.4585,47.476,47.3443,47.4233,1643990.0
2021-06-24 10:00:00,54.02,54.05,53.99,54.03,494060.0,47.4233,47.4497,47.397,47.4321,494060.0
2021-06-24 10:30:00,54.03,54.05,53.98,54.01,507606.0,47.4321,47.4497,47.3882,47.4146,507606.0
2021-06-24 11:00:00,54.02,54.07,54.01,54.05,279988.0,47.4233,47.4672,47.4146,47.4497,279988.0
2021-06-24 11:30:00,54.05,54.11,54.04,54.1,207255.0,47.4497,47.5023,47.4409,47.4936,207255.0
2021-06-24 12:00:00,54.1,54.15,54.08,54.14,152699.0,47.4936,47.5375,47.476,47.5287,152699.0
2021-06-24 12:30:00,54.14,54.14,54.08,54.1,216520.0,47.5287,47.5287,47.476,47.4936,216520.0
2021-06-24 13:00:00,54.11,54.18,54.11,54.16,191181.0,47.5023,47.5638,47.5023,47.5462,191181.0
2021-06-24 13:30:00,54.16,54.17,54.08,54.13,361280.0,47.5462,47.555,47.476,47.5199,361280.0
2021-06-24 14:00:00,54.13,54.17,54.12,54.15,383504.0,47.5199,47.555,47.5111,47.5375,383504.0
2021-06-24 14:30:00,54.15,54.17,54.12,54.14,445043.0,47.5375,47.555,47.5111,47.5287,445043.0
2021-06-24 15:00:00,54.14,54.14,54.08,54.12,1039101.0,47.5287,47.5287,47.476,47.5111,1039101.0
2021-06-24 15:30:00,54.12,54.18,54.09,54.14,827421.0,47.5111,47.5638,47.4848,47.5287,827421.0
2021-06-25 09:30:00,54.6,54.65,54.47,54.51,841798.0,47.9325,47.9764,47.8184,47.8535,841798.0
2021-06-25 10:00:00,54.51,54.55,54.41,54.52,716295.0,47.8535,47.8886,47.7657,47.8623,716295.0
2021-06-25 10:30:00,54.52,54.54,54.43,54.44,513518.0,47.8623,47.8798,47.7833,47.792,513518.0
2021-06-25 11:00:00,54.44,54.47,54.4,54.46,387583.0,47.792,47.8184,47.7569,47.8096,387583.0
2021-06-25 11:30:00,54.46,54.5,54.45,54.5,160878.0,47.8096,47.8447,47.8008,47.8447,160878.0
2021-06-25 12:00:00,54.49,54.5,54.42,54.42,185284.0,47.8359,47.8447,47.7745,47.7745,185284.0
2021-06-25 12:30:00,54.43,54.48,54.42,54.45,231483.0,47.7833,47.8272,47.7745,47.8008,231483.0
2021-06-25 13:00:00,54.45,54.46,54.39,54.43,208738.0,47.8008,47.8096,47.7482,47.7833,208738.0
2021-06-25 13:30:00,54.43,54.43,54.36,54.4,89476.0,47.7833,47.7833,47.7218,47.7569,89476.0
2021-06-25 14:00:00,54.4,54.43,54.39,54.39,182966.0,47.7569,47.7833,47.7482,47.7482,182966.0
2021-06-25 14:30:00,54.39,54.42,54.37,54.41,164149.0,47.7482,47.7745,47.7306,47.7657,164149.0
2021-06-25 15:00:00,54.41,54.44,54.4,54.42,365587.0,47.7657,47.792,47.7569,47.7745,365587.0
2021-06-25 15:30:00,54.42,54.56,54.4,54.55,425082.0,47.7745,47.8974,47.7569,47.8886,425082.0
2021-06-28 09:30:00,54.59,54.75,54.57,54.67,1023084.0,47.9237,48.0642,47.9062,47.994,1023084.0
2021-06-28 10:00:00,54.68,54.69,54.61,54.62,582769.0,48.0027,48.0115,47.9413,47.9501,582769.0
2021-06-28 10:30:00,54.62,54.62,54.55,54.59,248531.0,47.9501,47.9501,47.8886,47.9237,248531.0
2021-06-28 11:00:00,54.59,54.61,54.53,54.54,331556.0,47.9237,47.9413,47.8711,47.8798,331556.0
2021-06-28 11:30:00,54.54,54.6,54.53,54.6,443906.0,47.8798,47.9325,47.8711,47.9325,443906.0
2021-06-28 12:00:00,54.6,54.61,54.57,54.61,356520.0,47.9325,47.9413,47.9062,47.9413,356520.0
2021-06-28 12:30:00,54.61,54.62,54.57,54.61,259962.0,47.9413,47.9501,47.9062,47.9413,259962.0
2021-06-28 13:00:00,54.61,54.61,54.53,54.55,170308.0,47.9413,47.9413,47.8711,47.8886,170308.0
2021-06-28 13:30:00,54.55,54.62,54.54,54.61,498824.0,47.8886,47.9501,47.8798,47.9413,498824.0
2021-06-28 14:00:00,54.61,54.61,54.57,54.6,714762.0,47.9413,47.9413,47.9062,47.9325,714762.0
2021-06-28 14:30:00,54.6,54.69,54.59,54.67,925605.0,47.9325,48.0115,47.9237,47.994,925605.0
2021-06-28 15:00:00,54.67,54.68,54.63,54.65,572668.0,47.994,48.0027,47.9588,47.9764,572668.0
2021-06-28 15:30:00,54.65,54.7,54.63,54.7,1244190.0,47.9764,48.0203,47.9588,48.0203,1244190.0
2021-06-29 09:30:00,54.31,54.31,54.19,54.28,588837.0,47.6779,47.6779,47.5726,47.6516,588837.0
2021-06-29 10:00:00,54.28,54.28,54.16,54.23,437738.0,47.6516,47.6516,47.5462,47.6077,437738.0
2021-06-29 10:30:00,54.23,54.28,54.22,54.25,309191.0,47.6077,47.6516,47.5989,47.6253,309191.0
2021-06-29 11:00:00,54.26,54.31,54.22,54.3,256604.0,47.634,47.6779,47.5989,47.6691,256604.0
2021-06-29 11:30:00,54.3,54.36,54.29,54.36,335140.0,47.6691,47.7218,47.6604,47.7218,335140.0
2021-06-29 12:00:00,54.36,54.43,54.34,54.41,124817.0,47.7218,47.7833,47.7043,47.7657,124817.0
2021-06-29 12:30:00,54.42,54.42,54.39,54.41,295125.0,47.7745,47.7745,47.7482,47.7657,295125.0
2021-06-29 13:00:00,54.41,54.42,54.4,54.41,182263.0,47.7657,47.7745,47.7569,47.7657,182263.0
2021-06-29 13:30:00,54.41,54.44,54.39,54.43,140587.0,47.7657,47.792,47.7482,47.7833,140587.0
2021-06-29 14:00:00,54.44,54.47,54.41,54.46,184248.0,47.792,47.8184,47.7657,47.8096,184248.0
2021-06-29 14:30:00,54.46,54.47,54.4,54.44,121322.0,47.8096,47.8184,47.7569,47.792,121322.0
2021-06-29 15:00:00,54.43,54.48,54.42,54.48,168317.0,47.7833,47.8272,47.7745,47.8272,168317.0
2021-06-29 15:30:00,54.48,54.64,54.47,54.64,2616364.0,47.8272,47.9676,47.8184,47.9676,2616364.0
2021-06-30 09:30:00,54.24,54.43,54.21,54.33,725713.0,47.6165,47.7833,47.5901,47.6955,725713.0
2021-06-30 10:00:00,54.33,54.39,54.31,54.36,556638.0,47.6955,47.7482,47.6779,47.7218,556638.0
2021-06-30 10:30:00,54.36,54.41,54.24,54.25,676593.0,47.7218,47.7657,47.6165,47.6253,676593.0
2021-06-30 11:00:00,54.25,54.26,54.21,54.24,408086.0,47.6253,47.634,47.5901,47.6165,408086.0
2021-06-30 11:30:00,54.23,54.27,54.2,54.27,231568.0,47.6077,47.6428,47.5814,47.6428,231568.0
2021-06-30 12:00:00,54.27,54.36,54.24,54.24,221632.0,47.6428,47.7218,47.6165,47.6165,221632.0
2021-06-30 12:30:00,54.23,54.28,54.22,54.24,294793.0,47.6077,47.6516,47.5989,47.6165,294793.0
2021-06-30 13:00:00,54.23,54.31,54.23,54.28,293333.0,47.6077,47.6779,47.6077,47.6516,293333.0
2021-06-30 13:30:00,54.28,54.28,54.24,54.27,205044.0,47.6516,47.6516,47.6165,47.6428,205044.0
2021-06-30 14:00:00,54.27,54.28,54.23,54.25,558131.0,47.6428,47.6516,47.6077,47.6253,558131.0
2021-06-30 14:30:00,54.25,54.29,54.22,54.23,348111.0,47.6253,47.6604,47.5989,47.6077,348111.0
2021-06-30 15:00:00,54.23,54.24,54.19,54.21,1281345.0,47.6077,47.6165,47.5726,47.5901,1281345.0
2021-06-30 15:30:00,54.22,54.37,54.19,54.29,2211796.0,47.5989,47.7306,47.5726,47.6604,2211796.0
2021-07-01 09:30:00,54.31,54.41,54.14,54.2,973386.0,47.6779,47.7657,47.5287,47.5814,973386.0
2021-07-01 10:00:00,54.19,54.23,54.01,54.02,1588484.0,47.5726,47.6077,47.4146,47.4233,1588484.0
2021-07-01 10:30:00,54.02,54.08,53.99,54.05,1682529.0,47.4233,47.476,47.397,47.4497,1682529.0
2021-07-01 11:00:00,54.05,54.06,53.74,53.86,1086346.0,47.4497,47.4585,47.1775,47.2829,1086346.0
2021-07-01 11:30:00,53.86,53.94,53.83,53.91,557569.0,47.2829,47.3531,47.2565,47.3268,557569.0
2021-07-01 12:00:00,53.91,53.93,53.86,53.89,337573.0,47.3268,47.3443,47.2829,47.3092,337573.0
2021-07-01 12:30:00,53.9,53.92,53.83,53.86,2918260.0,47.318,47.3355,47.2565,47.2829,2918260.0
2021-07-01 13:00:00,53.85,53.88,53.82,53.86,193219.0,47.2741,47.3004,47.2478,47.2829,193219.0
2021-07-01 13:30:00,53.85,53.89,53.79,53.8,306289.0,47.2741,47.3092,47.2214,47.2302,306289.0
2021-07-01 14:00:00,53.8,53.91,53.78,53.91,510193.0,47.2302,47.3268,47.2126,47.3268,510193.0
2021-07-01 14:30:00,53.9,53.98,53.9,53.93,360488.0,47.318,47.3882,47.318,47.3443,360488.0
2021-07-01 15:00:00,53.93,53.99,53.91,53.98,433830.0,47.3443,47.397,47.3268,47.3882,433830.0
2021-07-01 15:30:00,53.98,54.03,53.95,54.01,1452477.0,47.3882,47.4321,47.3619,47.4146,1452477.0
2021-07-02 09:30:00,53.85,53.85,53.72,53.74,925409.0,47.2741,47.2741,47.16,47.1775,925409.0
2021-07-02 10:00:00,53.73,53.77,53.62,53.72,1301285.0,47.1688,47.2039,47.0722,47.16,1301285.0
2021-07-02 10:30:00,53.73,53.73,53.65,53.68,350707.0,47.1688,47.1688,47.0985,47.1249,350707.0
2021-07-02 11:00:00,53.68,53.76,53.67,53.75,403819.0,47.1249,47.1951,47.1161,47.1863,403819.0
2021-07-02 11:30:00,53.75,53.79,53.72,53.76,589630.0,47.1863,47.2214,47.16,47.1951,589630.0
2021-07-02 12:00:00,53.76,53.78,53.7,53.72,456130.0,47.1951,47.2126,47.1424,47.16,456130.0
2021-07-02 12:30:00,53.73,53.77,53.71,53.75,483822.0,47.1688,47.2039,47.1512,47.1863,483822.0
2021-07-02 13:00:00,53.76,53.81,53.75,53.79,384930.0,47.1951,47.239,47.1863,47.2214,384930.0
2021-07-02 13:30:00,53.8,53.86,53.79,53.84,572613.0,47.2302,47.2829,47.2214,47.2653,572613.0
2021-07-02 14:00:00,53.84,53.89,53.83,53.89,267769.0,47.2653,47.3092,47.2565,47.3092,267769.0
2021-07-02 14:30:00,53.89,53.89,53.84,53.85,275815.0,47.3092,47.3092,47.2653,47.2741,275815.0
2021-07-02 15:00:00,53.85,53.86,53.83,53.86,749319.0,47.2741,47.2829,47.2565,47.2829,749319.0
2021-07-02 15:30:00,53.86,53.95,53.86,53.95,1463191.0,47.2829,47.3619,47.2829,47.3619,1463191.0
2021-07-06 09:30:00,53.33,53.36,53.21,53.22,1133413.0,46.8176,46.8439,46.7123,46.721,1133413.0
2021-07-06 10:00:00,53.23,53.25,53.11,53.13,818164.0,46.7298,46.7474,46.6245,46.642,818164.0
2021-07-06 10:30:00,53.13,53.16,53.02,53.04,454238.0,46.642,46.6684,46.5455,46.563,454238.0
2021-07-06 11:00:00,53.04,53.09,53.01,53.08,451055.0,46.563,46.6069,46.5367,46.5981,451055.0
2021-07-06 11:30:00,53.08,53.1,52.98,53.01,621400.0,46.5981,46.6157,46.5103,46.5367,621400.0
2021-07-06 12:00:00,53.01,53.02,52.87,52.89,316428.0,46.5367,46.5455,46.4138,46.4313,316428.0
2021-07-06 12:30:00,52.89,52.91,52.81,52.91,470078.0,46.4313,46.4489,46.3611,46.4489,470078.0
2021-07-06 13:00:00,52.91,52.96,52.89,52.95,726431.0,46.4489,46.4928,46.4313,46.484,726431.0
2021-07-06 13:30:00,52.95,52.99,52.92,52.98,422364.0,46.484,46.5191,46.4577,46.5103,422364.0
2021-07-06 14:00:00,52.98,53.02,52.95,52.98,326532.0,46.5103,46.5455,46.484,46.5103,326532.0
2021-07-06 14:30:00,52.98,53.0,52.97,52.98,377671.0,46.5103,46.5279,46.5016,46.5103,377671.0
2021-07-06 15:00:00,52.98,53.03,52.97,53.03,274112.0,46.5103,46.5542,46.5016,46.5542,274112.0
2021-07-06 15:30:00,53.03,53.04,52.98,52.98,1298714.0,46.5542,46.563,46.5103,46.5103,1298714.0
2021-07-07 09:30:00,53.3,53.36,53.17,53.22,635369.0,46.7913,46.8439,46.6771,46.721,635369.0
2021-07-07 10:00:00,53.23,53.23,52.94,52.94,697229.0,46.7298,46.7298,46.4752,46.4752,697229.0
2021-07-07 10:30:00,52.94,52.98,52.82,52.94,585984.0,46.4752,46.5103,46.3699,46.4752,585984.0
2021-07-07 11:00:00,52.94,53.0,52.93,53.0,576999.0,46.4752,46.5279,46.4664,46.5279,576999.0
2021-07-07 11:30:00,53.0,53.07,52.95,52.99,584862.0,46.5279,46.5893,46.484,46.5191,584862.0
2021-07-07 12:00:00,52.99,53.01,52.96,52.97,278812.0,46.5191,46.5367,46.4928,46.5016,278812.0
2021-07-07 12:30:00,52.97,53.0,52.95,52.99,259142.0,46.5016,46.5279,46.484,46.5191,259142.0
2021-07-07 13:00:00,52.99,52.99,52.93,52.96,250059.0,46.5191,46.5191,46.4664,46.4928,250059.0
2021-07-07 13:30:00,52.96,52.99,52.95,52.97,293776.0,46.4928,46.5191,46.484,46.5016,293776.0
2021-07-07 14:00:00,52.97,53.11,52.9,53.06,511259.0,46.5016,46.6245,46.4401,46.5806,511259.0
2021-07-07 14:30:00,53.06,53.06,53.0,53.05,230399.0,46.5806,46.5806,46.5279,46.5718,230399.0
2021-07-07 15:00:00,53.04,53.07,53.01,53.03,250695.0,46.563,46.5893,46.5367,46.5542,250695.0
2021-07-07 15:30:00,53.03,53.08,53.01,53.05,2844510.0,46.5542,46.5981,46.5367,46.5718,2844510.0
2021-07-08 09:30:00,52.02,52.07,51.84,52.02,1032010.0,45.6676,45.7115,45.5095,45.6676,1032010.0
2021-07-08 10:00:00,52.03,52.08,51.85,51.98,1179776.0,45.6763,45.7202,45.5183,45.6325,1179776.0
2021-07-08 10:30:00,51.98,52.02,51.88,51.89,859247.0,45.6325,45.6676,45.5447,45.5534,859247.0
2021-07-08 11:00:00,51.89,52.07,51.86,52.05,703089.0,45.5534,45.7115,45.5271,45.6939,703089.0
2021-07-08 11:30:00,52.05,52.16,52.0,52.15,878052.0,45.6939,45.7905,45.65,45.7817,878052.0
2021-07-08 12:00:00,52.16,52.19,52.12,52.19,293401.0,45.7905,45.8168,45.7554,45.8168,293401.0
2021-07-08 12:30:00,52.19,52.21,52.14,52.14,1086424.0,45.8168,45.8344,45.7729,45.7729,1086424.0
2021-07-08 13:00:00,52.14,52.17,52.1,52.14,478592.0,45.7729,45.7992,45.7378,45.7729,478592.0
2021-07-08 13:30:00,52.14,52.18,52.13,52.15,341551.0,45.7729,45.808,45.7641,45.7817,341551.0
2021-07-08 14:00:00,52.15,52.16,52.05,52.07,266624.0,45.7817,45.7905,45.6939,45.7115,266624.0
2021-07-08 14:30:00,52.07,52.12,52.05,52.1,220907.0,45.7115,45.7554,45.6939,45.7378,220907.0
2021-07-08 15:00:00,52.1,52.13,52.04,52.07,309030.0,45.7378,45.7641,45.6851,45.7115,309030.0
2021-07-08 15:30:00,52.07,52.1,51.97,52.01,949692.0,45.7115,45.7378,45.6237,45.6588,949692.0
2021-07-09 09:30:00,52.67,52.68,52.53,52.63,822162.0,46.2382,46.247,46.1153,46.2031,822162.0
2021-07-09 10:00:00,52.63,52.73,52.62,52.69,727010.0,46.2031,46.2909,46.1943,46.2557,727010.0
2021-07-09 10:30:00,52.68,52.76,52.66,52.75,432152.0,46.247,46.3172,46.2294,46.3084,432152.0
2021-07-09 11:00:00,52.75,52.8,52.74,52.79,502875.0,46.3084,46.3523,46.2996,46.3435,502875.0
2021-07-09 11:30:00,52.79,52.82,52.77,52.79,655806.0,46.3435,46.3699,46.326,46.3435,655806.0
2021-07-09 12:00:00,52.79,52.87,52.78,52.86,232018.0,46.3435,46.4138,46.3348,46.405,232018.0
2021-07-09 12:30:00,52.87,52.87,52.84,52.87,199577.0,46.4138,46.4138,46.3874,46.4138,199577.0
2021-07-09 13:00:00,52.86,52.9,52.85,52.89,279096.0,46.405,46.4401,46.3962,46.4313,279096.0
2021-07-09 13:30:00,52.89,52.93,52.88,52.93,178474.0,46.4313,46.4664,46.4225,46.4664,178474.0
2021-07-09 14:00:00,52.93,52.97,52.92,52.97,239211.0,46.4664,46.5016,46.4577,46.5016,239211.0
2021-07-09 14:30:00,52.97,52.99,52.96,52.98,252930.0,46.5016,46.5191,46.4928,46.5103,252930.0
2021-07-09 15:00:00,52.99,52.99,52.95,52.96,309124.0,46.5191,46.5191,46.484,46.4928,309124.0
2021-07-09 15:30:00,52.96,52.99,52.94,52.99,578398.0,46.4928,46.5191,46.4752,46.5191,578398.0
2021-07-12 09:30:00,52.82,52.85,52.68,52.81,545605.0,46.3699,46.3962,46.247,46.3611,545605.0
2021-07-12 10:00:00,52.81,52.81,52.68,52.77,606072.0,46.3611,46.3611,46.247,46.326,606072.0
2021-07-12 10:30:00,52.77,52.87,52.76,52.85,357979.0,46.326,46.4138,46.3172,46.3962,357979.0
2021-07-12 11:00:00,52.85,52.88,52.83,52.86,385499.0,46.3962,46.4225,46.3787,46.405,385499.0
2021-07-12 11:30:00,52.87,52.91,52.85,52.91,365717.0,46.4138,46.4489,46.3962,46.4489,365717.0
2021-07-12 12:00:00,52.91,52.96,52.9,52.92,333061.0,46.4489,46.4928,46.4401,46.4577,333061.0
2021-07-12 12:30:00,52.93,52.98,52.92,52.95,771522.0,46.4664,46.5103,46.4577,46.484,771522.0
2021-07-12 13:00:00,52.95,52.98,52.94,52.95,258050.0,46.484,46.5103,46.4752,46.484,258050.0
2021-07-12 13:30:00,52.95,52.96,52.92,52.95,312408.0,46.484,46.4928,46.4577,46.484,312408.0
2021-07-12 14:00:00,52.95,52.97,52.94,52.96,212503.0,46.484,46.5016,46.4752,46.4928,212503.0
2021-07-12 14:30:00,52.96,52.98,52.94,52.96,366475.0,46.4928,46.5103,46.4752,46.4928,366475.0
2021-07-12 15:00:00,52.96,53.0,52.95,53.0,312285.0,46.4928,46.5279,46.484,46.5279,312285.0
2021-07-12 15:30:00,53.0,53.02,52.97,53.01,697751.0,46.5279,46.5455,46.5016,46.5367,697751.0
2021-07-13 09:30:00,53.04,53.21,53.02,53.15,1764263.0,46.563,46.7123,46.5455,46.6596,1764263.0
2021-07-13 10:00:00,53.15,53.3,53.15,53.29,481487.0,46.6596,46.7913,46.6596,46.7825,481487.0
2021-07-13 10:30:00,53.3,53.31,53.19,53.21,321732.0,46.7913,46.8,46.6947,46.7123,321732.0
2021-07-13 11:00:00,53.21,53.25,53.2,53.25,273890.0,46.7123,46.7474,46.7035,46.7474,273890.0
2021-07-13 11:30:00,53.25,53.31,53.23,53.31,1134581.0,46.7474,46.8,46.7298,46.8,1134581.0
2021-07-13 12:00:00,53.31,53.32,53.25,53.26,1258406.0,46.8,46.8088,46.7474,46.7561,1258406.0
2021-07-13 12:30:00,53.28,53.33,53.27,53.3,309253.0,46.7737,46.8176,46.7649,46.7913,309253.0
2021-07-13 13:00:00,53.3,53.31,53.12,53.2,437164.0,46.7913,46.8,46.6332,46.7035,437164.0
2021-07-13 13:30:00,53.2,53.2,53.1,53.16,293312.0,46.7035,46.7035,46.6157,46.6684,293312.0
2021-07-13 14:00:00,53.15,53.18,53.05,53.16,282747.0,46.6596,46.6859,46.5718,46.6684,282747.0
2021-07-13 14:30:00,53.15,53.19,53.1,53.16,239176.0,46.6596,46.6947,46.6157,46.6684,239176.0
2021-07-13 15:00:00,53.15,53.16,53.08,53.09,889174.0,46.6596,46.6684,46.5981,46.6069,889174.0
2021-07-13 15:30:00,53.09,53.12,53.02,53.05,568008.0,46.6069,46.6332,46.5455,46.5718,568008.0
2021-07-14 09:30:00,53.57,53.57,53.31,53.36,633795.0,47.0283,47.0283,46.8,46.8439,633795.0
2021-07-14 10:00:00,53.36,53.42,53.31,53.32,466155.0,46.8439,46.8966,46.8,46.8088,466155.0
2021-07-14 10:30:00,53.32,53.36,53.26,53.33,468483.0,46.8088,46.8439,46.7561,46.8176,468483.0
2021-07-14 11:00:00,53.32,53.37,53.25,53.29,413910.0,46.8088,46.8527,46.7474,46.7825,413910.0
2021-07-14 11:30:00,53.29,53.3,53.17,53.23,538534.0,46.7825,46.7913,46.6771,46.7298,538534.0
2021-07-14 12:00:00,53.23,53.35,53.23,53.34,324017.0,46.7298,46.8352,46.7298,46.8264,324017.0
2021-07-14 12:30:00,53.35,53.38,53.31,53.36,582755.0,46.8352,46.8615,46.8,46.8439,582755.0
2021-07-14 13:00:00,53.36,53.37,53.28,53.31,194054.0,46.8439,46.8527,46.7737,46.8,194054.0
2021-07-14 13:30:00,53.31,53.37,53.3,53.31,220668.0,46.8,46.8527,46.7913,46.8,220668.0
2021-07-14 14:00:00,53.32,53.39,53.3,53.38,252168.0,46.8088,46.8703,46.7913,46.8615,252168.0
2021-07-14 14:30:00,53.38,53.38,53.34,53.35,268183.0,46.8615,46.8615,46.8264,46.8352,268183.0
2021-07-14 15:00:00,53.35,53.38,53.31,53.33,291848.0,46.8352,46.8615,46.8,46.8176,291848.0
2021-07-14 15:30:00,53.33,53.35,53.28,53.29,644350.0,46.8176,46.8352,46.7737,46.7825,644350.0
2021-07-15 09:30:00,53.45,53.61,53.38,53.59,1460689.0,46.9229,47.0634,46.8615,47.0458,1460689.0
2021-07-15 10:00:00,53.6,53.62,53.43,53.45,768073.0,47.0546,47.0722,46.9054,46.9229,768073.0
2021-07-15 10:30:00,53.46,53.55,53.4,53.44,442263.0,46.9317,47.0107,46.879,46.9142,442263.0
2021-07-15 11:00:00,53.45,53.48,53.39,53.44,475408.0,46.9229,46.9493,46.8703,46.9142,475408.0
2021-07-15 11:30:00,53.44,53.47,53.37,53.38,583813.0,46.9142,46.9405,46.8527,46.8615,583813.0
2021-07-15 12:00:00,53.38,53.4,53.29,53.35,1067243.0,46.8615,46.879,46.7825,46.8352,1067243.0
2021-07-15 12:30:00,53.35,53.38,53.31,53.37,624790.0,46.8352,46.8615,46.8,46.8527,624790.0
2021-07-15 13:00:00,53.37,53.38,53.28,53.35,1119919.0,46.8527,46.8615,46.7737,46.8352,1119919.0
2021-07-15 13:30:00,53.34,53.34,53.22,53.22,437039.0,46.8264,46.8264,46.721,46.721,437039.0
2021-07-15 14:00:00,53.22,53.34,53.21,53.33,426546.0,46.721,46.8264,46.7123,46.8176,426546.0
2021-07-15 14:30:00,53.32,53.37,53.28,53.37,617073.0,46.8088,46.8527,46.7737,46.8527,617073.0
2021-07-15 15:00:00,53.37,53.4,53.35,53.4,417860.0,46.8527,46.879,46.8352,46.879,417860.0
2021-07-15 15:30:00,53.4,53.41,53.33,53.35,1009629.0,46.879,46.8878,46.8176,46.8352,1009629.0
2021-07-16 09:30:00,53.47,53.48,53.19,53.23,821249.0,46.9405,46.9493,46.6947,46.7298,821249.0
2021-07-16 10:00:00,53.22,53.24,53.02,53.04,669231.0,46.721,46.7386,46.5455,46.563,669231.0
2021-07-16 10:30:00,53.04,53.15,53.03,53.14,725746.0,46.563,46.6596,46.5542,46.6508,725746.0
2021-07-16 11:00:00,53.13,53.14,53.06,53.07,524075.0,46.642,46.6508,46.5806,46.5893,524075.0
2021-07-16 11:30:00,53.06,53.12,53.04,53.1,448623.0,46.5806,46.6332,46.563,46.6157,448623.0
2021-07-16 12:00:00,53.1,53.15,53.08,53.12,252702.0,46.6157,46.6596,46.5981,46.6332,252702.0
2021-07-16 12:30:00,53.11,53.15,53.08,53.12,542056.0,46.6245,46.6596,46.5981,46.6332,542056.0
2021-07-16 13:00:00,53.12,53.16,53.1,53.11,155516.0,46.6332,46.6684,46.6157,46.6245,155516.0
2021-07-16 13:30:00,53.11,53.12,53.04,53.05,247859.0,46.6245,46.6332,46.563,46.5718,247859.0
2021-07-16 14:00:00,53.04,53.05,53.0,53.02,226421.0,46.563,46.5718,46.5279,46.5455,226421.0
2021-07-16 14:30:00,53.02,53.03,52.96,52.96,488085.0,46.5455,46.5542,46.4928,46.4928,488085.0
2021-07-16 15:00:00,52.96,52.99,52.9,52.91,817043.0,46.4928,46.5191,46.4401,46.4489,817043.0
2021-07-16 15:30:00,52.91,52.98,52.88,52.98,776370.0,46.4489,46.5103,46.4225,46.5103,776370.0
2021-07-19 09:30:00,52.3,52.3,52.02,52.09,1311363.0,45.9134,45.9134,45.6676,45.729,1311363.0
2021-07-19 10:00:00,52.06,52.08,51.95,52.05,874545.0,45.7027,45.7202,45.6061,45.6939,874545.0
2021-07-19 10:30:00,52.05,52.16,51.95,52.08,1079296.0,45.6939,45.7905,45.6061,45.7202,1079296.0
2021-07-19 11:00:00,52.09,52.18,52.05,52.1,473219.0,45.729,45.808,45.6939,45.7378,473219.0
2021-07-19 11:30:00,52.1,52.23,52.09,52.2,582189.0,45.7378,45.8519,45.729,45.8256,582189.0
2021-07-19 12:00:00,52.2,52.2,52.1,52.12,646544.0,45.8256,45.8256,45.7378,45.7554,646544.0
2021-07-19 12:30:00,52.12,52.12,51.95,52.0,1078010.0,45.7554,45.7554,45.6061,45.65,1078010.0
2021-07-19 13:00:00,51.99,52.05,51.96,51.98,675083.0,45.6412,45.6939,45.6149,45.6325,675083.0
2021-07-19 13:30:00,51.98,52.06,51.96,52.0,603148.0,45.6325,45.7027,45.6149,45.65,603148.0
2021-07-19 14:00:00,51.99,52.12,51.98,52.12,522012.0,45.6412,45.7554,45.6325,45.7554,522012.0
2021-07-19 14:30:00,52.12,52.12,52.01,52.04,675529.0,45.7554,45.7554,45.6588,45.6851,675529.0
2021-07-19 15:00:00,52.04,52.11,52.0,52.01,482702.0,45.6851,45.7466,45.65,45.6588,482702.0
2021-07-19 15:30:00,52.01,52.25,52.0,52.23,1407821.0,45.6588,45.8695,45.65,45.8519,1407821.0
2021-07-20 09:30:00,51.92,51.96,51.74,51.96,1238212.0,45.5798,45.6149,45.4218,45.6149,1238212.0
2021-07-20 10:00:00,51.95,52.13,51.91,52.07,847773.0,45.6061,45.7641,45.571,45.7115,847773.0
2021-07-20 10:30:00,52.08,52.13,52.01,52.11,419896.0,45.7202,45.7641,45.6588,45.7466,419896.0
2021-07-20 11:00:00,52.12,52.19,52.06,52.11,561553.0,45.7554,45.8168,45.7027,45.7466,561553.0
2021-07-20 11:30:00,52.11,52.23,52.1,52.22,342921.0,45.7466,45.8519,45.7378,45.8431,342921.0
2021-07-20 12:00:00,52.23,52.26,52.15,52.19,224362.0,45.8519,45.8783,45.7817,45.8168,224362.0
2021-07-20 12:30:00,52.2,52.3,52.19,52.3,299718.0,45.8256,45.9134,45.8168,45.9134,299718.0
2021-07-20 13:00:00,52.3,52.3,52.18,52.19,199873.0,45.9134,45.9134,45.808,45.8168,199873.0
2021-07-20 13:30:00,52.19,52.24,52.18,52.23,207243.0,45.8168,45.8607,45.808,45.8519,207243.0
2021-07-20 14:00:00,52.23,52.29,52.22,52.28,307007.0,45.8519,45.9046,45.8431,45.8958,307007.0
2021-07-20 14:30:00,52.29,52.33,52.27,52.33,216594.0,45.9046,45.9397,45.887,45.9397,216594.0
2021-07-20 15:00:00,52.33,52.4,52.33,52.38,394912.0,45.9397,46.0012,45.9397,45.9836,394912.0
2021-07-20 15:30:00,52.38,52.39,52.25,52.26,771225.0,45.9836,45.9924,45.8695,45.8783,771225.0
2021-07-21 09:30:00,52.14,52.36,52.02,52.34,716547.0,45.7729,45.966,45.6676,45.9485,716547.0
2021-07-21 10:00:00,52.34,52.34,52.27,52.27,848910.0,45.9485,45.9485,45.887,45.887,848910.0
2021-07-21 10:30:00,52.27,52.35,52.23,52.33,458022.0,45.887,45.9573,45.8519,45.9397,458022.0
2021-07-21 11:00:00,52.33,52.45,52.32,52.39,294626.0,45.9397,46.0451,45.9309,45.9924,294626.0
2021-07-21 11:30:00,52.39,52.48,52.38,52.47,541049.0,45.9924,46.0714,45.9836,46.0626,541049.0
2021-07-21 12:00:00,52.47,52.55,52.46,52.54,293969.0,46.0626,46.1328,46.0538,46.1241,293969.0
2021-07-21 12:30:00,52.54,52.55,52.5,52.5,200372.0,46.1241,46.1328,46.089,46.089,200372.0
2021-07-21 13:00:00,52.51,52.58,52.5,52.57,238375.0,46.0977,46.1592,46.089,46.1504,238375.0
2021-07-21 13:30:00,52.57,52.58,52.54,52.55,254462.0,46.1504,46.1592,46.1241,46.1328,254462.0
2021-07-21 14:00:00,52.55,52.57,52.51,52.53,182266.0,46.1328,46.1504,46.0977,46.1153,182266.0
2021-07-21 14:30:00,52.53,52.57,52.52,52.57,177144.0,46.1153,46.1504,46.1065,46.1504,177144.0
2021-07-21 15:00:00,52.57,52.67,52.56,52.65,292104.0,46.1504,46.2382,46.1416,46.2206,292104.0
2021-07-21 15:30:00,52.65,52.69,52.59,52.69,1219261.0,46.2206,46.2557,46.168,46.2557,1219261.0
2021-07-22 09:30:00,52.81,52.85,52.71,52.76,382992.0,46.3611,46.3962,46.2733,46.3172,382992.0
2021-07-22 10:00:00,52.76,52.8,52.67,52.73,489635.0,46.3172,46.3523,46.2382,46.2909,489635.0
2021-07-22 10:30:00,52.74,52.75,52.67,52.69,239280.0,46.2996,46.3084,46.2382,46.2557,239280.0
2021-07-22 11:00:00,52.69,52.73,52.66,52.7,448917.0,46.2557,46.2909,46.2294,46.2645,448917.0
2021-07-22 11:30:00,52.7,52.7,52.59,52.65,369891.0,46.2645,46.2645,46.168,46.2206,369891.0
2021-07-22 12:00:00,52.65,52.66,52.56,52.63,305482.0,46.2206,46.2294,46.1416,46.2031,305482.0
2021-07-22 12:30:00,52.63,52.7,52.61,52.69,136690.0,46.2031,46.2645,46.1855,46.2557,136690.0
2021-07-22 13:00:00,52.7,52.74,52.68,52.71,233510.0,46.2645,46.2996,46.247,46.2733,233510.0
2021-07-22 13:30:00,52.72,52.76,52.71,52.76,172135.0,46.2821,46.3172,46.2733,46.3172,172135.0
2021-07-22 14:00:00,52.76,52.77,52.73,52.76,372482.0,46.3172,46.326,46.2909,46.3172,372482.0
2021-07-22 14:30:00,52.76,52.79,52.75,52.79,226126.0,46.3172,46.3435,46.3084,46.3435,226126.0
2021-07-22 15:00:00,52.79,52.8,52.75,52.77,339587.0,46.3435,46.3523,46.3084,46.326,339587.0
2021-07-22 15:30:00,52.77,52.79,52.73,52.77,687782.0,46.326,46.3435,46.2909,46.326,687782.0
2021-07-23 09:30:00,52.2,52.2,51.81,51.85,1173218.0,45.8256,45.8256,45.4832,45.5183,1173218.0
2021-07-23 10:00:00,51.84,51.92,51.74,51.82,1396192.0,45.5095,45.5798,45.4218,45.492,1396192.0
2021-07-23 10:30:00,51.83,51.86,51.71,51.86,563648.0,45.5008,45.5271,45.3954,45.5271,563648.0
2021-07-23 11:00:00,51.86,51.88,51.76,51.88,587167.0,45.5271,45.5447,45.4393,45.5447,587167.0
2021-07-23 11:30:00,51.88,51.88,51.79,51.79,532845.0,45.5447,45.5447,45.4657,45.4657,532845.0
2021-07-23 12:00:00,51.8,51.84,51.78,51.82,596920.0,45.4744,45.5095,45.4569,45.492,596920.0
2021-07-23 12:30:00,51.82,51.83,51.8,51.83,335233.0,45.492,45.5008,45.4744,45.5008,335233.0
2021-07-23 13:00:00,51.83,51.88,51.83,51.87,342438.0,45.5008,45.5447,45.5008,45.5359,342438.0
2021-07-23 13:30:00,51.87,51.88,51.84,51.85,369587.0,45.5359,45.5447,45.5095,45.5183,369587.0
2021-07-23 14:00:00,51.85,51.9,51.84,51.88,200067.0,45.5183,45.5622,45.5095,45.5447,200067.0
2021-07-23 14:30:00,51.89,51.89,51.82,51.88,251794.0,45.5534,45.5534,45.492,45.5447,251794.0
2021-07-23 15:00:00,51.88,51.9,51.84,51.9,229457.0,45.5447,45.5622,45.5095,45.5622,229457.0
2021-07-23 15:30:00,51.89,51.97,51.89,51.96,597870.0,45.5534,45.6237,45.5534,45.6149,597870.0
2021-07-26 09:30:00,50.81,51.12,50.79,51.12,1172625.0,44.6053,44.8775,44.5878,44.8775,1172625.0
2021-07-26 10:00:00,51.12,51.23,51.1,51.19,1035959.0,44.8775,44.974,44.8599,44.9389,1035959.0
2021-07-26 10:30:00,51.19,51.2,51.07,51.09,1208555.0,44.9389,44.9477,44.8336,44.8511,1208555.0
2021-07-26 11:00:00,51.09,51.1,50.98,51.01,1369242.0,44.8511,44.8599,44.7546,44.7809,1369242.0
2021-07-26 11:30:00,51.01,51.08,51.0,51.02,563816.0,44.7809,44.8424,44.7721,44.7897,563816.0
2021-07-26 12:00:00,51.02,51.03,50.93,50.98,489671.0,44.7897,44.7985,44.7107,44.7546,489671.0
2021-07-26 12:30:00,50.97,50.97,50.88,50.96,670787.0,44.7458,44.7458,44.6668,44.737,670787.0
2021-07-26 13:00:00,50.97,50.97,50.91,50.97,405110.0,44.7458,44.7458,44.6931,44.7458,405110.0
2021-07-26 13:30:00,50.96,50.98,50.87,50.87,456151.0,44.737,44.7546,44.658,44.658,456151.0
2021-07-26 14:00:00,50.88,50.9,50.85,50.87,901906.0,44.6668,44.6843,44.6404,44.658,901906.0
2021-07-26 14:30:00,50.88,50.91,50.86,50.89,1027706.0,44.6668,44.6931,44.6492,44.6756,1027706.0
2021-07-26 15:00:00,50.88,50.91,50.85,50.9,1360484.0,44.6668,44.6931,44.6404,44.6843,1360484.0
2021-07-26 15:30:00,50.9,51.0,50.86,50.99,1642975.0,44.6843,44.7721,44.6492,44.7633,1642975.0
2021-07-27 09:30:00,49.91,50.0,49.8,49.87,1888963.0,43.8152,43.8942,43.7187,43.7801,1888963.0
2021-07-27 10:00:00,49.86,49.91,49.63,49.75,2348965.0,43.7713,43.8152,43.5694,43.6748,2348965.0
2021-07-27 10:30:00,49.75,49.76,49.55,49.65,1260213.0,43.6748,43.6835,43.4992,43.587,1260213.0
2021-07-27 11:00:00,49.66,49.74,49.5,49.58,1782896.0,43.5958,43.666,43.4553,43.5255,1782896.0
2021-07-27 11:30:00,49.59,49.59,49.36,49.55,1757070.0,43.5343,43.5343,43.3324,43.4992,1757070.0
2021-07-27 12:00:00,49.55,49.56,49.41,49.47,2489385.0,43.4992,43.508,43.3763,43.429,2489385.0
2021-07-27 12:30:00,49.47,49.48,49.38,49.4,1131681.0,43.429,43.4377,43.35,43.3675,1131681.0
2021-07-27 13:00:00,49.39,49.43,49.27,49.34,1146675.0,43.3587,43.3938,43.2534,43.3148,1146675.0
2021-07-27 13:30:00,49.33,49.47,49.33,49.43,707342.0,43.3061,43.429,43.3061,43.3938,707342.0
2021-07-27 14:00:00,49.43,49.62,49.41,49.58,924031.0,43.3938,43.5606,43.3763,43.5255,924031.0
2021-07-27 14:30:00,49.58,49.75,49.56,49.75,889411.0,43.5255,43.6748,43.508,43.6748,889411.0
2021-07-27 15:00:00,49.75,49.81,49.7,49.76,1136519.0,43.6748,43.7274,43.6309,43.6835,1136519.0
2021-07-27 15:30:00,49.76,49.9,49.71,49.89,1621070.0,43.6835,43.8065,43.6397,43.7977,1621070.0
2021-07-28 09:30:00,50.5,50.74,50.43,50.66,1947744.0,44.3332,44.5439,44.2717,44.4736,1947744.0
2021-07-28 10:00:00,50.66,50.74,50.57,50.68,2238886.0,44.4736,44.5439,44.3946,44.4912,2238886.0
2021-07-28 10:30:00,50.68,50.83,50.64,50.79,1570995.0,44.4912,44.6229,44.4561,44.5878,1570995.0
2021-07-28 11:00:00,50.78,50.95,50.77,50.87,785499.0,44.579,44.7282,44.5702,44.658,785499.0
2021-07-28 11:30:00,50.86,51.02,50.85,51.02,588796.0,44.6492,44.7897,44.6404,44.7897,588796.0
2021-07-28 12:00:00,51.03,51.09,50.97,51.03,413952.0,44.7985,44.8511,44.7458,44.7985,413952.0
2021-07-28 12:30:00,51.03,51.08,50.93,50.97,590201.0,44.7985,44.8424,44.7107,44.7458,590201.0
2021-07-28 13:00:00,50.98,51.04,50.88,50.89,731739.0,44.7546,44.8072,44.6668,44.6756,731739.0
2021-07-28 13:30:00,50.89,50.93,50.83,50.89,714148.0,44.6756,44.7107,44.6229,44.6756,714148.0
2021-07-28 14:00:00,50.89,51.08,50.51,51.04,1050955.0,44.6756,44.8424,44.342,44.8072,1050955.0
2021-07-28 14:30:00,51.04,51.31,50.96,51.24,931272.0,44.8072,45.0443,44.737,44.9828,931272.0
2021-07-28 15:00:00,51.24,51.29,51.18,51.26,646500.0,44.9828,45.0267,44.9301,45.0004,646500.0
2021-07-28 15:30:00,51.27,51.35,51.23,51.27,1684133.0,45.0092,45.0794,44.974,45.0092,1684133.0
2021-07-29 09:30:00,51.67,51.67,51.31,51.32,1341831.0,45.3603,45.3603,45.0443,45.053,1341831.0
2021-07-29 10:00:00,51.32,51.43,51.26,51.41,2274090.0,45.053,45.1496,45.0004,45.1321,2274090.0
2021-07-29 10:30:00,51.41,51.46,51.33,51.45,652691.0,45.1321,45.176,45.0618,45.1672,652691.0
2021-07-29 11:00:00,51.45,51.56,51.43,51.52,694375.0,45.1672,45.2637,45.1496,45.2286,694375.0
2021-07-29 11:30:00,51.52,51.54,51.43,51.44,466485.0,45.2286,45.2462,45.1496,45.1584,466485.0
2021-07-29 12:00:00,51.44,51.5,51.42,51.46,424427.0,45.1584,45.2111,45.1408,45.176,424427.0
2021-07-29 12:30:00,51.46,51.47,51.37,51.42,277542.0,45.176,45.1847,45.0969,45.1408,277542.0
2021-07-29 13:00:00,51.41,51.48,51.41,51.48,382004.0,45.1321,45.1935,45.1321,45.1935,382004.0
2021-07-29 13:30:00,51.47,51.49,51.44,51.46,413609.0,45.1847,45.2023,45.1584,45.176,413609.0
2021-07-29 14:00:00,51.47,51.5,51.44,51.49,290220.0,45.1847,45.2111,45.1584,45.2023,290220.0
2021-07-29 14:30:00,51.5,51.52,51.42,51.43,366142.0,45.2111,45.2286,45.1408,45.1496,366142.0
2021-07-29 15:00:00,51.43,51.45,51.4,51.41,539915.0,45.1496,45.1672,45.1233,45.1321,539915.0
2021-07-29 15:30:00,51.41,51.48,51.41,51.46,832727.0,45.1321,45.1935,45.1321,45.176,832727.0
2021-07-30 09:30:00,50.95,51.33,50.9,51.27,1601576.0,44.7282,45.0618,44.6843,45.0092,1601576.0
2021-07-30 10:00:00,51.28,51.37,51.18,51.2,921405.0,45.0179,45.0969,44.9301,44.9477,921405.0
2021-07-30 10:30:00,51.2,51.27,51.14,51.22,585278.0,44.9477,45.0092,44.895,44.9653,585278.0
2021-07-30 11:00:00,51.21,51.24,51.15,51.21,756998.0,44.9565,44.9828,44.9038,44.9565,756998.0
2021-07-30 11:30:00,51.21,51.26,51.17,51.22,625176.0,44.9565,45.0004,44.9214,44.9653,625176.0
2021-07-30 12:00:00,51.22,51.29,51.22,51.27,472526.0,44.9653,45.0267,44.9653,45.0092,472526.0
2021-07-30 12:30:00,51.27,51.31,51.24,51.26,505821.0,45.0092,45.0443,44.9828,45.0004,505821.0
2021-07-30 13:00:00,51.26,51.26,51.17,51.18,457385.0,45.0004,45.0004,44.9214,44.9301,457385.0
2021-07-30 13:30:00,51.18,51.23,51.1,51.13,708231.0,44.9301,44.974,44.8599,44.8862,708231.0
2021-07-30 14:00:00,51.13,51.14,51.03,51.03,843034.0,44.8862,44.895,44.7985,44.7985,843034.0
2021-07-30 14:30:00,51.04,51.05,50.97,51.01,993522.0,44.8072,44.816,44.7458,44.7809,993522.0
2021-07-30 15:00:00,51.01,51.07,51.01,51.06,451625.0,44.7809,44.8336,44.7809,44.8248,451625.0
2021-07-30 15:30:00,51.06,51.12,50.99,51.11,871773.0,44.8248,44.8775,44.7633,44.8687,871773.0
2021-08-02 09:30:00,51.56,51.69,51.56,51.65,1308575.0,45.2637,45.3779,45.2637,45.3427,1308575.0
2021-08-02 10:00:00,51.65,51.77,51.63,51.75,1720391.0,45.3427,45.4481,45.3252,45.4305,1720391.0
2021-08-02 10:30:00,51.75,51.79,51.65,51.75,4570396.0,45.4305,45.4657,45.3427,45.4305,4570396.0
2021-08-02 11:00:00,51.75,51.79,51.71,51.76,920899.0,45.4305,45.4657,45.3954,45.4393,920899.0
2021-08-02 11:30:00,51.77,51.78,51.64,51.65,820204.0,45.4481,45.4569,45.334,45.3427,820204.0
2021-08-02 12:00:00,51.65,51.65,51.51,51.62,1094235.0,45.3427,45.3427,45.2198,45.3164,1094235.0
2021-08-02 12:30:00,51.62,51.72,51.61,51.67,791476.0,45.3164,45.4042,45.3076,45.3603,791476.0
2021-08-02 13:00:00,51.67,51.71,51.63,51.68,676713.0,45.3603,45.3954,45.3252,45.3691,676713.0
2021-08-02 13:30:00,51.68,51.69,51.58,51.61,762539.0,45.3691,45.3779,45.2813,45.3076,762539.0
2021-08-02 14:00:00,51.61,51.62,51.57,51.57,1029764.0,45.3076,45.3164,45.2725,45.2725,1029764.0
2021-08-02 14:30:00,51.58,51.61,51.55,51.57,375409.0,45.2813,45.3076,45.255,45.2725,375409.0
2021-08-02 15:00:00,51.57,51.59,51.5,51.51,679944.0,45.2725,45.2901,45.2111,45.2198,679944.0
2021-08-02 15:30:00,51.51,51.53,51.46,51.53,1647111.0,45.2198,45.2374,45.176,45.2374,1647111.0
2021-08-03 09:30:00,51.39,51.51,51.12,51.15,1200403.0,45.1145,45.2198,44.8775,44.9038,1200403.0
2021-08-03 10:00:00,51.15,51.28,51.14,51.26,1226032.0,44.9038,45.0179,44.895,45.0004,1226032.0
2021-08-03 10:30:00,51.27,51.35,51.17,51.31,655436.0,45.0092,45.0794,44.9214,45.0443,655436.0
2021-08-03 11:00:00,51.3,51.36,51.26,51.31,856269.0,45.0355,45.0882,45.0004,45.0443,856269.0
2021-08-03 11:30:00,51.3,51.46,51.28,51.43,470699.0,45.0355,45.176,45.0179,45.1496,470699.0
2021-08-03 12:00:00,51.44,51.47,51.42,51.45,253543.0,45.1584,45.1847,45.1408,45.1672,253543.0
2021-08-03 12:30:00,51.45,51.48,51.42,51.46,401781.0,45.1672,45.1935,45.1408,45.176,401781.0
2021-08-03 13:00:00,51.46,51.52,51.45,51.47,269212.0,45.176,45.2286,45.1672,45.1847,269212.0
2021-08-03 13:30:00,51.47,51.5,51.46,51.47,405382.0,45.1847,45.2111,45.176,45.1847,405382.0
2021-08-03 14:00:00,51.47,51.54,51.43,51.53,483940.0,45.1847,45.2462,45.1496,45.2374,483940.0
2021-08-03 14:30:00,51.53,51.56,51.51,51.54,960630.0,45.2374,45.2637,45.2198,45.2462,960630.0
2021-08-03 15:00:00,51.54,51.64,51.53,51.64,662432.0,45.2462,45.334,45.2374,45.334,662432.0
2021-08-03 15:30:00,51.64,51.67,51.6,51.67,870673.0,45.334,45.3603,45.2989,45.3603,870673.0
2021-08-04 09:30:00,51.91,52.1,51.85,52.05,957932.0,45.571,45.7378,45.5183,45.6939,957932.0
2021-08-04 10:00:00,52.05,52.05,51.82,51.84,1550807.0,45.6939,45.6939,45.492,45.5095,1550807.0
2021-08-04 10:30:00,51.84,51.88,51.75,51.84,686681.0,45.5095,45.5447,45.4305,45.5095,686681.0
2021-08-04 11:00:00,51.85,51.85,51.71,51.73,707843.0,45.5183,45.5183,45.3954,45.413,707843.0
2021-08-04 11:30:00,51.73,51.74,51.65,51.71,533023.0,45.413,45.4218,45.3427,45.3954,533023.0
2021-08-04 12:00:00,51.71,51.74,51.69,51.72,902679.0,45.3954,45.4218,45.3779,45.4042,902679.0
2021-08-04 12:30:00,51.72,51.75,51.7,51.74,287267.0,45.4042,45.4305,45.3866,45.4218,287267.0
2021-08-04 13:00:00,51.75,51.8,51.74,51.8,307724.0,45.4305,45.4744,45.4218,45.4744,307724.0
2021-08-04 13:30:00,51.8,51.85,51.79,51.84,211747.0,45.4744,45.5183,45.4657,45.5095,211747.0
2021-08-04 14:00:00,51.84,51.88,51.82,51.85,231543.0,45.5095,45.5447,45.492,45.5183,231543.0
2021-08-04 14:30:00,51.85,51.86,51.8,51.82,431347.0,45.5183,45.5271,45.4744,45.492,431347.0
2021-08-04 15:00:00,51.81,51.85,51.79,51.85,266246.0,45.4832,45.5183,45.4657,45.5183,266246.0
2021-08-04 15:30:00,51.85,51.88,51.78,51.78,510529.0,45.5183,45.5447,45.4569,45.4569,510529.0
2021-08-05 09:30:00,51.68,51.75,51.61,51.74,1098903.0,45.3691,45.4305,45.3076,45.4218,1098903.0
2021-08-05 10:00:00,51.74,51.81,51.7,51.79,825232.0,45.4218,45.4832,45.3866,45.4657,825232.0
2021-08-05 10:30:00,51.8,51.85,51.75,51.82,497813.0,45.4744,45.5183,45.4305,45.492,497813.0
2021-08-05 11:00:00,51.82,51.86,51.78,51.81,614303.0,45.492,45.5271,45.4569,45.4832,614303.0
2021-08-05 11:30:00,51.8,51.84,51.77,51.78,229468.0,45.4744,45.5095,45.4481,45.4569,229468.0
2021-08-05 12:00:00,51.79,51.79,51.73,51.75,551869.0,45.4657,45.4657,45.413,45.4305,551869.0
2021-08-05 12:30:00,51.76,51.78,51.74,51.77,399249.0,45.4393,45.4569,45.4218,45.4481,399249.0
2021-08-05 13:00:00,51.77,51.77,51.72,51.73,390914.0,45.4481,45.4481,45.4042,45.413,390914.0
2021-08-05 13:30:00,51.73,51.74,51.71,51.73,540081.0,45.413,45.4218,45.3954,45.413,540081.0
2021-08-05 14:00:00,51.74,51.75,51.7,51.7,269997.0,45.4218,45.4305,45.3866,45.3866,269997.0
2021-08-05 14:30:00,51.7,51.71,51.68,51.7,575149.0,45.3866,45.3954,45.3691,45.3866,575149.0
2021-08-05 15:00:00,51.7,51.72,51.63,51.66,543205.0,45.3866,45.4042,45.3252,45.3515,543205.0
2021-08-05 15:30:00,51.66,51.66,51.62,51.63,1331373.0,45.3515,45.3515,45.3164,45.3252,1331373.0
2021-08-06 09:30:00,51.5,51.52,51.28,51.37,2085675.0,45.2111,45.2286,45.0179,45.0969,2085675.0
2021-08-06 10:00:00,51.38,51.42,51.27,51.28,1809793.0,45.1057,45.1408,45.0092,45.0179,1809793.0
2021-08-06 10:30:00,51.27,51.35,51.24,51.25,873880.0,45.0092,45.0794,44.9828,44.9916,873880.0
2021-08-06 11:00:00,51.24,51.27,51.16,51.2,649546.0,44.9828,45.0092,44.9126,44.9477,649546.0
2021-08-06 11:30:00,51.19,51.22,51.18,51.21,452773.0,44.9389,44.9653,44.9301,44.9565,452773.0
2021-08-06 12:00:00,51.21,51.22,51.14,51.18,432866.0,44.9565,44.9653,44.895,44.9301,432866.0
2021-08-06 12:30:00,51.17,51.19,51.15,51.18,405627.0,44.9214,44.9389,44.9038,44.9301,405627.0
2021-08-06 13:00:00,51.19,51.24,51.18,51.23,200744.0,44.9389,44.9828,44.9301,44.974,200744.0
2021-08-06 13:30:00,51.23,51.25,51.22,51.23,327920.0,44.974,44.9916,44.9653,44.974,327920.0
2021-08-06 14:00:00,51.23,51.28,51.22,51.23,378877.0,44.974,45.0179,44.9653,44.974,378877.0
2021-08-06 14:30:00,51.23,51.26,51.21,51.22,252979.0,44.974,45.0004,44.9565,44.9653,252979.0
2021-08-06 15:00:00,51.22,51.25,51.2,51.25,299169.0,44.9653,44.9916,44.9477,44.9916,299169.0
2021-08-06 15:30:00,51.24,51.28,51.21,51.27,559500.0,44.9828,45.0179,44.9565,45.0092,559500.0
2021-08-09 09:30:00,51.49,51.57,51.38,51.55,880217.0,45.2023,45.2725,45.1057,45.255,880217.0
2021-08-09 10:00:00,51.55,51.57,51.47,51.56,802509.0,45.255,45.2725,45.1847,45.2637,802509.0
2021-08-09 10:30:00,51.55,51.58,51.44,51.45,852675.0,45.255,45.2813,45.1584,45.1672,852675.0
2021-08-09 11:00:00,51.45,51.56,51.44,51.56,487226.0,45.1672,45.2637,45.1584,45.2637,487226.0
2021-08-09 11:30:00,51.56,51.57,51.51,51.57,342618.0,45.2637,45.2725,45.2198,45.2725,342618.0
2021-08-09 12:00:00,51.57,51.61,51.55,51.59,188375.0,45.2725,45.3076,45.255,45.2901,188375.0
2021-08-09 12:30:00,51.59,51.6,51.54,51.57,190798.0,45.2901,45.2989,45.2462,45.2725,190798.0
2021-08-09 13:00:00,51.56,51.58,51.51,51.52,432607.0,45.2637,45.2813,45.2198,45.2286,432607.0
2021-08-09 13:30:00,51.53,51.61,51.52,51.59,244181.0,45.2374,45.3076,45.2286,45.2901,244181.0
2021-08-09 14:00:00,51.59,51.6,51.55,51.58,162027.0,45.2901,45.2989,45.255,45.2813,162027.0
2021-08-09 14:30:00,51.58,51.61,51.55,51.55,192421.0,45.2813,45.3076,45.255,45.255,192421.0
2021-08-09 15:00:00,51.56,51.56,51.5,51.51,317089.0,45.2637,45.2637,45.2111,45.2198,317089.0
2021-08-09 15:30:00,51.51,51.52,51.44,51.45,727681.0,45.2198,45.2286,45.1584,45.1672,727681.0
2021-08-10 09:30:00,51.75,51.78,51.62,51.73,771266.0,45.4305,45.4569,45.3164,45.413,771266.0
2021-08-10 10:00:00,51.73,51.73,51.63,51.64,820598.0,45.413,45.413,45.3252,45.334,820598.0
2021-08-10 10:30:00,51.64,51.65,51.51,51.55,1020812.0,45.334,45.3427,45.2198,45.255,1020812.0
2021-08-10 11:00:00,51.56,51.59,51.51,51.58,502627.0,45.2637,45.2901,45.2198,45.2813,502627.0
2021-08-10 11:30:00,51.58,51.61,51.56,51.57,183639.0,45.2813,45.3076,45.2637,45.2725,183639.0
2021-08-10 12:00:00,51.58,51.65,51.56,51.63,198009.0,45.2813,45.3427,45.2637,45.3252,198009.0
2021-08-10 12:30:00,51.63,51.63,51.59,51.6,495178.0,45.3252,45.3252,45.2901,45.2989,495178.0
2021-08-10 13:00:00,51.6,51.64,51.58,51.62,234371.0,45.2989,45.334,45.2813,45.3164,234371.0
2021-08-10 13:30:00,51.61,51.62,51.56,51.6,189466.0,45.3076,45.3164,45.2637,45.2989,189466.0
2021-08-10 14:00:00,51.6,51.61,51.54,51.58,236149.0,45.2989,45.3076,45.2462,45.2813,236149.0
2021-08-10 14:30:00,51.58,51.63,51.57,51.63,218305.0,45.2813,45.3252,45.2725,45.3252,218305.0
2021-08-10 15:00:00,51.63,51.65,51.6,51.64,321793.0,45.3252,45.3427,45.2989,45.334,321793.0
2021-08-10 15:30:00,51.64,51.65,51.59,51.64,532893.0,45.334,45.3427,45.2901,45.334,532893.0
2021-08-11 09:30:00,51.94,52.03,51.72,51.73,839777.0,45.5973,45.6763,45.4042,45.413,839777.0
2021-08-11 10:00:00,51.73,51.75,51.64,51.73,598520.0,45.413,45.4305,45.334,45.413,598520.0
2021-08-11 10:30:00,51.73,51.75,51.68,51.71,500328.0,45.413,45.4305,45.3691,45.3954,500328.0
2021-08-11 11:00:00,51.71,51.72,51.59,51.69,555763.0,45.3954,45.4042,45.2901,45.3779,555763.0
2021-08-11 11:30:00,51.69,51.7,51.62,51.66,485375.0,45.3779,45.3866,45.3164,45.3515,485375.0
2021-08-11 12:00:00,51.66,51.73,51.65,51.72,272355.0,45.3515,45.413,45.3427,45.4042,272355.0
2021-08-11 12:30:00,51.73,51.77,51.72,51.77,262063.0,45.413,45.4481,45.4042,45.4481,262063.0
2021-08-11 13:00:00,51.77,51.85,51.77,51.78,383868.0,45.4481,45.5183,45.4481,45.4569,383868.0
2021-08-11 13:30:00,51.78,51.78,51.69,51.7,207714.0,45.4569,45.4569,45.3779,45.3866,207714.0
2021-08-11 14:00:00,51.71,51.76,51.68,51.75,460256.0,45.3954,45.4393,45.3691,45.4305,460256.0
2021-08-11 14:30:00,51.75,51.79,51.74,51.78,519735.0,45.4305,45.4657,45.4218,45.4569,519735.0
2021-08-11 15:00:00,51.78,51.83,51.78,51.81,574682.0,45.4569,45.5008,45.4569,45.4832,574682.0
2021-08-11 15:30:00,51.8,51.84,51.79,51.84,1297642.0,45.4744,45.5095,45.4657,45.5095,1297642.0
2021-08-12 09:30:00,51.51,51.53,51.31,51.38,778381.0,45.2198,45.2374,45.0443,45.1057,778381.0
2021-08-12 10:00:00,51.38,51.39,51.31,51.36,822120.0,45.1057,45.1145,45.0443,45.0882,822120.0
2021-08-12 10:30:00,51.37,51.39,51.3,51.38,648974.0,45.0969,45.1145,45.0355,45.1057,648974.0
2021-08-12 11:00:00,51.38,51.47,51.34,51.47,845421.0,45.1057,45.1847,45.0706,45.1847,845421.0
2021-08-12 11:30:00,51.48,51.49,51.43,51.44,498769.0,45.1935,45.2023,45.1496,45.1584,498769.0
2021-08-12 12:00:00,51.45,51.53,51.45,51.49,500984.0,45.1672,45.2374,45.1672,45.2023,500984.0
2021-08-12 12:30:00,51.49,51.5,51.44,51.45,350698.0,45.2023,45.2111,45.1584,45.1672,350698.0
2021-08-12 13:00:00,51.45,51.47,51.42,51.43,633088.0,45.1672,45.1847,45.1408,45.1496,633088.0
2021-08-12 13:30:00,51.43,51.47,51.42,51.47,326868.0,45.1496,45.1847,45.1408,45.1847,326868.0
2021-08-12 14:00:00,51.47,51.48,51.44,51.47,394166.0,45.1847,45.1935,45.1584,45.1847,394166.0
2021-08-12 14:30:00,51.47,51.48,51.41,51.45,549732.0,45.1847,45.1935,45.1321,45.1672,549732.0
2021-08-12 15:00:00,51.44,51.47,51.43,51.46,434142.0,45.1584,45.1847,45.1496,45.176,434142.0
2021-08-12 15:30:00,51.46,51.5,51.45,51.49,834401.0,45.176,45.2111,45.1672,45.2023,834401.0
2021-08-13 09:30:00,51.33,51.33,51.09,51.13,837292.0,45.0618,45.0618,44.8511,44.8862,837292.0
2021-08-13 10:00:00,51.13,51.34,51.12,51.22,1131691.0,44.8862,45.0706,44.8775,44.9653,1131691.0
2021-08-13 10:30:00,51.23,51.27,51.2,51.26,359202.0,44.974,45.0092,44.9477,45.0004,359202.0
2021-08-13 11:00:00,51.25,51.33,51.25,51.33,430548.0,44.9916,45.0618,44.9916,45.0618,430548.0
2021-08-13 11:30:00,51.33,51.36,51.31,51.34,365098.0,45.0618,45.0882,45.0443,45.0706,365098.0
2021-08-13 12:00:00,51.34,51.37,51.31,51.33,750609.0,45.0706,45.0969,45.0443,45.0618,750609.0
2021-08-13 12:30:00,51.34,51.35,51.3,51.33,403091.0,45.0706,45.0794,45.0355,45.0618,403091.0
2021-08-13 13:00:00,51.34,51.38,51.31,51.35,331386.0,45.0706,45.1057,45.0443,45.0794,331386.0
2021-08-13 13:30:00,51.35,51.37,51.33,51.34,408098.0,45.0794,45.0969,45.0618,45.0706,408098.0
2021-08-13 14:00:00,51.35,51.36,51.32,51.33,225850.0,45.0794,45.0882,45.053,45.0618,225850.0
2021-08-13 14:30:00,51.32,51.35,51.3,51.34,348043.0,45.053,45.0794,45.0355,45.0706,348043.0
2021-08-13 15:00:00,51.34,51.38,51.33,51.37,206844.0,45.0706,45.1057,45.0618,45.0969,206844.0
2021-08-13 15:30:00,51.37,51.4,51.34,51.4,613093.0,45.0969,45.1233,45.0706,45.1233,613093.0
2021-08-16 09:30:00,51.02,51.02,50.8,50.82,1398093.0,44.7897,44.7897,44.5965,44.6141,1398093.0
2021-08-16 10:00:00,50.81,50.89,50.79,50.8,1464004.0,44.6053,44.6756,44.5878,44.5965,1464004.0
2021-08-16 10:30:00,50.8,50.9,50.77,50.86,1093607.0,44.5965,44.6843,44.5702,44.6492,1093607.0
2021-08-16 11:00:00,50.85,50.89,50.81,50.87,836746.0,44.6404,44.6756,44.6053,44.658,836746.0
2021-08-16 11:30:00,50.87,50.94,50.86,50.89,663356.0,44.658,44.7195,44.6492,44.6756,663356.0
2021-08-16 12:00:00,50.89,50.9,50.85,50.87,580418.0,44.6756,44.6843,44.6404,44.658,580418.0
2021-08-16 12:30:00,50.87,50.91,50.84,50.9,544519.0,44.658,44.6931,44.6317,44.6843,544519.0
2021-08-16 13:00:00,50.9,50.91,50.87,50.89,328381.0,44.6843,44.6931,44.658,44.6756,328381.0
2021-08-16 13:30:00,50.9,50.95,50.89,50.94,394748.0,44.6843,44.7282,44.6756,44.7195,394748.0
2021-08-16 14:00:00,50.95,50.98,50.89,50.91,470142.0,44.7282,44.7546,44.6756,44.6931,470142.0
2021-08-16 14:30:00,50.91,50.94,50.9,50.92,511458.0,44.6931,44.7195,44.6843,44.7019,511458.0
2021-08-16 15:00:00,50.91,50.96,50.91,50.94,492270.0,44.6931,44.737,44.6931,44.7195,492270.0
2021-08-16 15:30:00,50.94,50.98,50.93,50.98,647353.0,44.7195,44.7546,44.7107,44.7546,647353.0
2021-08-17 09:30:00,50.09,50.26,50.01,50.15,1405696.0,43.9732,44.1225,43.903,44.0259,1405696.0
2021-08-17 10:00:00,50.14,50.29,50.1,50.26,1617299.0,44.0171,44.1488,43.982,44.1225,1617299.0
2021-08-17 10:30:00,50.26,50.32,50.19,50.24,591859.0,44.1225,44.1752,44.061,44.1049,591859.0
2021-08-17 11:00:00,50.24,50.26,50.18,50.22,473610.0,44.1049,44.1225,44.0523,44.0874,473610.0
2021-08-17 11:30:00,50.22,50.24,50.05,50.06,654685.0,44.0874,44.1049,43.9381,43.9469,654685.0
2021-08-17 12:00:00,50.05,50.11,50.01,50.04,604518.0,43.9381,43.9908,43.903,43.9294,604518.0
2021-08-17 12:30:00,50.03,50.04,49.83,49.84,620582.0,43.9206,43.9294,43.745,43.7538,620582.0
2021-08-17 13:00:00,49.84,49.96,49.83,49.96,498244.0,43.7538,43.8591,43.745,43.8591,498244.0
2021-08-17 13:30:00,49.96,49.96,49.82,49.95,530427.0,43.8591,43.8591,43.7362,43.8503,530427.0
2021-08-17 14:00:00,49.94,50.0,49.91,49.92,581092.0,43.8416,43.8942,43.8152,43.824,581092.0
2021-08-17 14:30:00,49.93,50.02,49.91,50.0,396988.0,43.8328,43.9118,43.8152,43.8942,396988.0
2021-08-17 15:00:00,49.99,50.03,49.97,50.02,569271.0,43.8855,43.9206,43.8679,43.9118,569271.0
2021-08-17 15:30:00,50.02,50.06,50.0,50.05,769241.0,43.9118,43.9469,43.8942,43.9381,769241.0
2021-08-18 09:30:00,50.42,50.61,50.4,50.61,1215750.0,44.263,44.4297,44.2454,44.4297,1215750.0
2021-08-18 10:00:00,50.62,50.63,50.39,50.42,1189103.0,44.4385,44.4473,44.2366,44.263,1189103.0
2021-08-18 10:30:00,50.42,50.45,50.33,50.44,524830.0,44.263,44.2893,44.1839,44.2805,524830.0
2021-08-18 11:00:00,50.44,50.49,50.37,50.44,541773.0,44.2805,44.3244,44.2191,44.2805,541773.0
2021-08-18 11:30:00,50.45,50.46,50.34,50.37,442524.0,44.2893,44.2981,44.1927,44.2191,442524.0
2021-08-18 12:00:00,50.38,50.44,50.32,50.37,232950.0,44.2278,44.2805,44.1752,44.2191,232950.0
2021-08-18 12:30:00,50.37,50.41,50.36,50.41,280528.0,44.2191,44.2542,44.2103,44.2542,280528.0
2021-08-18 13:00:00,50.41,50.51,50.38,50.49,423446.0,44.2542,44.342,44.2278,44.3244,423446.0
2021-08-18 13:30:00,50.49,50.49,50.42,50.43,276377.0,44.3244,44.3244,44.263,44.2717,276377.0
2021-08-18 14:00:00,50.43,50.63,50.34,50.49,794904.0,44.2717,44.4473,44.1927,44.3244,794904.0
2021-08-18 14:30:00,50.48,50.57,50.37,50.41,463022.0,44.3156,44.3946,44.2191,44.2542,463022.0
2021-08-18 15:00:00,50.4,50.4,50.3,50.31,310210.0,44.2454,44.2454,44.1576,44.1664,310210.0
2021-08-18 15:30:00,50.31,50.31,50.12,50.12,852642.0,44.1664,44.1664,43.9996,43.9996,852642.0
2021-08-19 09:30:00,49.24,49.39,49.17,49.33,2010544.0,43.227,43.3587,43.1656,43.3061,2010544.0
2021-08-19 10:00:00,49.34,49.5,49.33,49.39,1997927.0,43.3148,43.4553,43.3061,43.3587,1997927.0
2021-08-19 10:30:00,49.39,49.41,49.17,49.32,2362582.0,43.3587,43.3763,43.1656,43.2973,2362582.0
2021-08-19 11:00:00,49.32,49.39,49.24,49.3,1810947.0,43.2973,43.3587,43.227,43.2797,1810947.0
2021-08-19 11:30:00,49.32,49.49,49.3,49.47,1482855.0,43.2973,43.4465,43.2797,43.429,1482855.0
2021-08-19 12:00:00,49.48,49.51,49.41,49.44,1112308.0,43.4377,43.4641,43.3763,43.4026,1112308.0
2021-08-19 12:30:00,49.44,49.51,49.43,49.5,505457.0,43.4026,43.4641,43.3938,43.4553,505457.0
2021-08-19 13:00:00,49.5,49.5,49.4,49.41,682163.0,43.4553,43.4553,43.3675,43.3763,682163.0
2021-08-19 13:30:00,49.42,49.45,49.35,49.35,650022.0,43.3851,43.4114,43.3236,43.3236,650022.0
2021-08-19 14:00:00,49.35,49.39,49.23,49.24,737139.0,43.3236,43.3587,43.2183,43.227,737139.0
2021-08-19 14:30:00,49.23,49.37,49.18,49.36,641739.0,43.2183,43.3412,43.1744,43.3324,641739.0
2021-08-19 15:00:00,49.35,49.45,49.35,49.45,543703.0,43.3236,43.4114,43.3236,43.4114,543703.0
2021-08-19 15:30:00,49.45,49.45,49.32,49.35,675799.0,43.4114,43.4114,43.2973,43.3236,675799.0
2021-08-20 09:30:00,48.93,49.41,48.9,49.39,1646859.0,42.9549,43.3763,42.9286,43.3587,1646859.0
2021-08-20 10:00:00,49.39,49.45,49.3,49.32,1214113.0,43.3587,43.4114,43.2797,43.2973,1214113.0
2021-08-20 10:30:00,49.33,49.42,49.27,49.32,1120621.0,43.3061,43.3851,43.2534,43.2973,1120621.0
2021-08-20 11:00:00,49.32,49.37,49.26,49.28,947976.0,43.2973,43.3412,43.2446,43.2622,947976.0
2021-08-20 11:30:00,49.29,49.33,49.22,49.28,610740.0,43.2709,43.3061,43.2095,43.2622,610740.0
2021-08-20 12:00:00,49.28,49.36,49.26,49.36,1230450.0,43.2622,43.3324,43.2446,43.3324,1230450.0
2021-08-20 12:30:00,49.36,49.4,49.34,49.39,397978.0,43.3324,43.3675,43.3148,43.3587,397978.0
2021-08-20 13:00:00,49.39,49.39,49.31,49.32,365457.0,43.3587,43.3587,43.2885,43.2973,365457.0
2021-08-20 13:30:00,49.31,49.35,49.23,49.28,521696.0,43.2885,43.3236,43.2183,43.2622,521696.0
2021-08-20 14:00:00,49.29,49.33,49.25,49.26,446181.0,43.2709,43.3061,43.2358,43.2446,446181.0
2021-08-20 14:30:00,49.25,49.29,49.24,49.27,416026.0,43.2358,43.2709,43.227,43.2534,416026.0
2021-08-20 15:00:00,49.27,49.33,49.27,49.33,423415.0,43.2534,43.3061,43.2534,43.3061,423415.0
2021-08-20 15:30:00,49.33,49.4,49.29,49.36,1264271.0,43.3061,43.3675,43.2709,43.3324,1264271.0
2021-08-23 09:30:00,49.81,49.85,49.68,49.78,936627.0,43.7274,43.7626,43.6133,43.7011,936627.0
2021-08-23 10:00:00,49.77,49.8,49.72,49.73,740986.0,43.6923,43.7187,43.6484,43.6572,740986.0
2021-08-23 10:30:00,49.73,49.87,49.71,49.85,727245.0,43.6572,43.7801,43.6397,43.7626,727245.0
2021-08-23 11:00:00,49.86,49.86,49.78,49.79,423221.0,43.7713,43.7713,43.7011,43.7099,423221.0
2021-08-23 11:30:00,49.8,49.89,49.78,49.86,502463.0,43.7187,43.7977,43.7011,43.7713,502463.0
2021-08-23 12:00:00,49.87,49.92,49.84,49.91,440531.0,43.7801,43.824,43.7538,43.8152,440531.0
2021-08-23 12:30:00,49.92,49.99,49.92,49.97,606236.0,43.824,43.8855,43.824,43.8679,606236.0
2021-08-23 13:00:00,49.97,50.01,49.96,49.99,298512.0,43.8679,43.903,43.8591,43.8855,298512.0
2021-08-23 13:30:00,50.0,50.05,49.98,50.03,227749.0,43.8942,43.9381,43.8767,43.9206,227749.0
2021-08-23 14:00:00,50.03,50.09,50.02,50.06,667257.0,43.9206,43.9732,43.9118,43.9469,667257.0
2021-08-23 14:30:00,50.07,50.1,50.05,50.09,445134.0,43.9557,43.982,43.9381,43.9732,445134.0
2021-08-23 15:00:00,50.09,50.09,50.07,50.08,331084.0,43.9732,43.9732,43.9557,43.9645,331084.0
2021-08-23 15:30:00,50.08,50.13,50.06,50.07,898663.0,43.9645,44.0084,43.9469,43.9557,898663.0
2021-08-24 09:30:00,50.8,51.04,50.77,51.0,2821114.0,44.5965,44.8072,44.5702,44.7721,2821114.0
2021-08-24 10:00:00,51.0,51.1,50.91,51.09,1850499.0,44.7721,44.8599,44.6931,44.8511,1850499.0
2021-08-24 10:30:00,51.09,51.16,51.08,51.16,1075241.0,44.8511,44.9126,44.8424,44.9126,1075241.0
2021-08-24 11:00:00,51.15,51.2,51.08,51.1,1068659.0,44.9038,44.9477,44.8424,44.8599,1068659.0
2021-08-24 11:30:00,51.09,51.12,51.06,51.11,744621.0,44.8511,44.8775,44.8248,44.8687,744621.0
2021-08-24 12:00:00,51.12,51.12,51.07,51.1,513377.0,44.8775,44.8775,44.8336,44.8599,513377.0
2021-08-24 12:30:00,51.1,51.15,51.09,51.15,455351.0,44.8599,44.9038,44.8511,44.9038,455351.0
2021-08-24 13:00:00,51.14,51.16,51.04,51.09,663844.0,44.895,44.9126,44.8072,44.8511,663844.0
2021-08-24 13:30:00,51.1,51.16,51.07,51.15,357268.0,44.8599,44.9126,44.8336,44.9038,357268.0
2021-08-24 14:00:00,51.14,51.17,51.12,51.16,508159.0,44.895,44.9214,44.8775,44.9126,508159.0
2021-08-24 14:30:00,51.16,51.18,51.15,51.18,297799.0,44.9126,44.9301,44.9038,44.9301,297799.0
2021-08-24 15:00:00,51.18,51.22,51.14,51.21,1077936.0,44.9301,44.9653,44.895,44.9565,1077936.0
2021-08-24 15:30:00,51.21,51.21,51.15,51.17,1337224.0,44.9565,44.9565,44.9038,44.9214,1337224.0
2021-08-25 09:30:00,51.14,51.19,51.0,51.1,1209145.0,44.895,44.9389,44.7721,44.8599,1209145.0
2021-08-25 10:00:00,51.11,51.17,51.03,51.15,724902.0,44.8687,44.9214,44.7985,44.9038,724902.0
2021-08-25 10:30:00,51.14,51.19,51.09,51.14,436244.0,44.895,44.9389,44.8511,44.895,436244.0
2021-08-25 11:00:00,51.14,51.19,51.1,51.18,418014.0,44.895,44.9389,44.8599,44.9301,418014.0
2021-08-25 11:30:00,51.18,51.24,51.16,51.21,519723.0,44.9301,44.9828,44.9126,44.9565,519723.0
2021-08-25 12:00:00,51.21,51.22,51.17,51.19,397600.0,44.9565,44.9653,44.9214,44.9389,397600.0
2021-08-25 12:30:00,51.2,51.21,51.14,51.15,957165.0,44.9477,44.9565,44.895,44.9038,957165.0
2021-08-25 13:00:00,51.15,51.15,51.1,51.14,477926.0,44.9038,44.9038,44.8599,44.895,477926.0
2021-08-25 13:30:00,51.13,51.16,51.12,51.15,446545.0,44.8862,44.9126,44.8775,44.9038,446545.0
2021-08-25 14:00:00,51.15,51.22,51.14,51.21,511725.0,44.9038,44.9653,44.895,44.9565,511725.0
2021-08-25 14:30:00,51.21,51.24,51.19,51.23,304502.0,44.9565,44.9828,44.9389,44.974,304502.0
2021-08-25 15:00:00,51.23,51.27,51.2,51.25,374661.0,44.974,45.0092,44.9477,44.9916,374661.0
2021-08-25 15:30:00,51.26,51.29,51.23,51.24,596084.0,45.0004,45.0267,44.974,44.9828,596084.0
2021-08-26 09:30:00,50.98,51.04,50.94,50.97,1143046.0,44.7546,44.8072,44.7195,44.7458,1143046.0
2021-08-26 10:00:00,50.97,51.05,50.87,50.95,1635393.0,44.7458,44.816,44.658,44.7282,1635393.0
2021-08-26 10:30:00,50.95,51.01,50.86,50.9,1466386.0,44.7282,44.7809,44.6492,44.6843,1466386.0
2021-08-26 11:00:00,50.9,51.0,50.81,50.98,790375.0,44.6843,44.7721,44.6053,44.7546,790375.0
2021-08-26 11:30:00,50.98,51.01,50.92,51.0,671807.0,44.7546,44.7809,44.7019,44.7721,671807.0
2021-08-26 12:00:00,51.0,51.07,51.0,51.03,351232.0,44.7721,44.8336,44.7721,44.7985,351232.0
2021-08-26 12:30:00,51.03,51.04,51.0,51.02,805885.0,44.7985,44.8072,44.7721,44.7897,805885.0
2021-08-26 13:00:00,51.02,51.03,50.94,50.97,589955.0,44.7897,44.7985,44.7195,44.7458,589955.0
2021-08-26 13:30:00,50.97,50.99,50.95,50.98,446359.0,44.7458,44.7633,44.7282,44.7546,446359.0
2021-08-26 14:00:00,50.98,50.98,50.88,50.92,592216.0,44.7546,44.7546,44.6668,44.7019,592216.0
2021-08-26 14:30:00,50.92,50.94,50.87,50.88,261018.0,44.7019,44.7195,44.658,44.6668,261018.0
2021-08-26 15:00:00,50.87,50.89,50.78,50.86,388307.0,44.658,44.6756,44.579,44.6492,388307.0
2021-08-26 15:30:00,50.86,50.88,50.81,50.82,533727.0,44.6492,44.6668,44.6053,44.6141,533727.0
2021-08-27 09:30:00,51.17,51.22,51.03,51.14,745751.0,44.9214,44.9653,44.7985,44.895,745751.0
2021-08-27 10:00:00,51.14,51.47,51.04,51.35,1305614.0,44.895,45.1847,44.8072,45.0794,1305614.0
2021-08-27 10:30:00,51.36,51.45,51.32,51.42,455814.0,45.0882,45.1672,45.053,45.1408,455814.0
2021-08-27 11:00:00,51.42,51.43,51.37,51.38,555439.0,45.1408,45.1496,45.0969,45.1057,555439.0
2021-08-27 11:30:00,51.38,51.45,51.37,51.44,286791.0,45.1057,45.1672,45.0969,45.1584,286791.0
2021-08-27 12:00:00,51.45,51.45,51.39,51.41,164460.0,45.1672,45.1672,45.1145,45.1321,164460.0
2021-08-27 12:30:00,51.41,51.44,51.4,51.44,223130.0,45.1321,45.1584,45.1233,45.1584,223130.0
2021-08-27 13:00:00,51.44,51.44,51.37,51.4,146360.0,45.1584,45.1584,45.0969,45.1233,146360.0
2021-08-27 13:30:00,51.39,51.42,51.39,51.4,236370.0,45.1145,45.1408,45.1145,45.1233,236370.0
2021-08-27 14:00:00,51.4,51.41,51.36,51.4,285598.0,45.1233,45.1321,45.0882,45.1233,285598.0
2021-08-27 14:30:00,51.41,51.44,51.4,51.43,208335.0,45.1321,45.1584,45.1233,45.1496,208335.0
2021-08-27 15:00:00,51.44,51.46,51.43,51.44,316407.0,45.1584,45.176,45.1496,45.1584,316407.0
2021-08-27 15:30:00,51.44,51.47,51.43,51.45,513050.0,45.1584,45.1847,45.1496,45.1672,513050.0
2021-08-30 09:30:00,51.57,51.6,51.36,51.44,1977077.0,45.2725,45.2989,45.0882,45.1584,1977077.0
2021-08-30 10:00:00,51.44,51.54,51.41,51.51,1261866.0,45.1584,45.2462,45.1321,45.2198,1261866.0
2021-08-30 10:30:00,51.51,51.59,51.49,51.59,1107401.0,45.2198,45.2901,45.2023,45.2901,1107401.0
2021-08-30 11:00:00,51.59,51.64,51.55,51.63,1207116.0,45.2901,45.334,45.255,45.3252,1207116.0
2021-08-30 11:30:00,51.63,51.65,51.6,51.63,736301.0,45.3252,45.3427,45.2989,45.3252,736301.0
2021-08-30 12:00:00,51.64,51.67,51.61,51.66,1059015.0,45.334,45.3603,45.3076,45.3515,1059015.0
2021-08-30 12:30:00,51.66,51.7,51.64,51.7,873535.0,45.3515,45.3866,45.334,45.3866,873535.0
2021-08-30 13:00:00,51.7,51.7,51.64,51.66,515922.0,45.3866,45.3866,45.334,45.3515,515922.0
2021-08-30 13:30:00,51.66,51.68,51.65,51.68,437218.0,45.3515,45.3691,45.3427,45.3691,437218.0
2021-08-30 14:00:00,51.68,51.7,51.66,51.69,344012.0,45.3691,45.3866,45.3515,45.3779,344012.0
2021-08-30 14:30:00,51.7,51.72,51.68,51.72,533115.0,45.3866,45.4042,45.3691,45.4042,533115.0
2021-08-30 15:00:00,51.71,51.72,51.65,51.66,893218.0,45.3954,45.4042,45.3427,45.3515,893218.0
2021-08-30 15:30:00,51.65,51.67,51.61,51.62,1071812.0,45.3427,45.3603,45.3076,45.3164,1071812.0
2021-08-31 09:30:00,52.3,52.35,52.17,52.18,2637175.0,45.9134,45.9573,45.7992,45.808,2637175.0
2021-08-31 10:00:00,52.18,52.27,52.17,52.22,1794810.0,45.808,45.887,45.7992,45.8431,1794810.0
2021-08-31 10:30:00,52.22,52.29,52.18,52.22,1176410.0,45.8431,45.9046,45.808,45.8431,1176410.0
2021-08-31 11:00:00,52.23,52.28,52.19,52.23,633422.0,45.8519,45.8958,45.8168,45.8519,633422.0
2021-08-31 11:30:00,52.23,52.29,52.21,52.26,813557.0,45.8519,45.9046,45.8344,45.8783,813557.0
2021-08-31 12:00:00,52.26,52.29,52.21,52.29,755166.0,45.8783,45.9046,45.8344,45.9046,755166.0
2021-08-31 12:30:00,52.29,52.29,52.24,52.28,474309.0,45.9046,45.9046,45.8607,45.8958,474309.0
2021-08-31 13:00:00,52.28,52.28,52.23,52.25,326234.0,45.8958,45.8958,45.8519,45.8695,326234.0
2021-08-31 13:30:00,52.25,52.25,52.22,52.25,311956.0,45.8695,45.8695,45.8431,45.8695,311956.0
2021-08-31 14:00:00,52.25,52.29,52.23,52.27,770329.0,45.8695,45.9046,45.8519,45.887,770329.0
2021-08-31 14:30:00,52.27,52.3,52.26,52.29,201628.0,45.887,45.9134,45.8783,45.9046,201628.0
2021-08-31 15:00:00,52.29,52.3,52.21,52.22,430342.0,45.9046,45.9134,45.8344,45.8431,430342.0
2021-08-31 15:30:00,52.22,52.33,52.21,52.23,2086952.0,45.8431,45.9397,45.8344,45.8519,2086952.0
2021-09-01 09:30:00,52.51,52.74,52.49,52.71,2524731.0,46.0977,46.2996,46.0802,46.2733,2524731.0
2021-09-01 10:00:00,52.71,52.88,52.7,52.83,2378178.0,46.2733,46.4225,46.2645,46.3787,2378178.0
2021-09-01 10:30:00,52.83,52.9,52.82,52.87,1603127.0,46.3787,46.4401,46.3699,46.4138,1603127.0
2021-09-01 11:00:00,52.86,52.91,52.83,52.86,776751.0,46.405,46.4489,46.3787,46.405,776751.0
2021-09-01 11:30:00,52.86,52.94,52.86,52.93,753067.0,46.405,46.4752,46.405,46.4664,753067.0
2021-09-01 12:00:00,52.92,53.05,52.9,53.05,5001808.0,46.4577,46.5718,46.4401,46.5718,5001808.0
2021-09-01 12:30:00,53.05,53.05,52.97,52.99,1178925.0,46.5718,46.5718,46.5016,46.5191,1178925.0
2021-09-01 13:00:00,52.98,53.01,52.96,52.98,452564.0,46.5103,46.5367,46.4928,46.5103,452564.0
2021-09-01 13:30:00,52.98,53.01,52.95,52.96,940590.0,46.5103,46.5367,46.484,46.4928,940590.0
2021-09-01 14:00:00,52.96,52.99,52.94,52.97,764549.0,46.4928,46.5191,46.4752,46.5016,764549.0
2021-09-01 14:30:00,52.96,52.97,52.9,52.96,646289.0,46.4928,46.5016,46.4401,46.4928,646289.0
2021-09-01 15:00:00,52.95,52.96,52.89,52.91,849090.0,46.484,46.4928,46.4313,46.4489,849090.0
2021-09-01 15:30:00,52.91,52.93,52.83,52.87,1216010.0,46.4489,46.4664,46.3787,46.4138,1216010.0
2021-09-02 09:30:00,52.87,52.91,52.74,52.77,762798.0,46.4138,46.4489,46.2996,46.326,762798.0
2021-09-02 10:00:00,52.78,52.86,52.73,52.86,813510.0,46.3348,46.405,46.2909,46.405,813510.0
2021-09-02 10:30:00,52.86,52.96,52.85,52.93,455861.0,46.405,46.4928,46.3962,46.4664,455861.0
2021-09-02 11:00:00,52.93,52.95,52.89,52.92,483096.0,46.4664,46.484,46.4313,46.4577,483096.0
2021-09-02 11:30:00,52.91,52.93,52.83,52.84,420145.0,46.4489,46.4664,46.3787,46.3874,420145.0
2021-09-02 12:00:00,52.84,52.85,52.77,52.8,391754.0,46.3874,46.3962,46.326,46.3523,391754.0
2021-09-02 12:30:00,52.8,52.8,52.73,52.75,433302.0,46.3523,46.3523,46.2909,46.3084,433302.0
2021-09-02 13:00:00,52.76,52.77,52.67,52.7,874107.0,46.3172,46.326,46.2382,46.2645,874107.0
2021-09-02 13:30:00,52.7,52.71,52.64,52.66,1065625.0,46.2645,46.2733,46.2119,46.2294,1065625.0
2021-09-02 14:00:00,52.65,52.68,52.61,52.63,383009.0,46.2206,46.247,46.1855,46.2031,383009.0
2021-09-02 14:30:00,52.63,52.65,52.62,52.64,454838.0,46.2031,46.2206,46.1943,46.2119,454838.0
2021-09-02 15:00:00,52.64,52.67,52.6,52.61,487258.0,46.2119,46.2382,46.1767,46.1855,487258.0
2021-09-02 15:30:00,52.61,52.66,52.58,52.66,1080904.0,46.1855,46.2294,46.1592,46.2294,1080904.0
2021-09-03 09:30:00,52.75,52.93,52.7,52.91,939713.0,46.3084,46.4664,46.2645,46.4489,939713.0
2021-09-03 10:00:00,52.91,52.93,52.83,52.89,809607.0,46.4489,46.4664,46.3787,46.4313,809607.0
2021-09-03 10:30:00,52.89,52.94,52.85,52.93,1047070.0,46.4313,46.4752,46.3962,46.4664,1047070.0
2021-09-03 11:00:00,52.93,52.94,52.83,52.88,764443.0,46.4664,46.4752,46.3787,46.4225,764443.0
2021-09-03 11:30:00,52.87,52.89,52.83,52.85,288038.0,46.4138,46.4313,46.3787,46.3962,288038.0
2021-09-03 12:00:00,52.84,52.88,52.83,52.87,233189.0,46.3874,46.4225,46.3787,46.4138,233189.0
2021-09-03 12:30:00,52.88,52.9,52.84,52.87,344794.0,46.4225,46.4401,46.3874,46.4138,344794.0
2021-09-03 13:00:00,52.87,52.91,52.86,52.9,219421.0,46.4138,46.4489,46.405,46.4401,219421.0
2021-09-03 13:30:00,52.9,52.9,52.88,52.89,382960.0,46.4401,46.4401,46.4225,46.4313,382960.0
2021-09-03 14:00:00,52.88,52.9,52.86,52.89,148284.0,46.4225,46.4401,46.405,46.4313,148284.0
2021-09-03 14:30:00,52.89,52.94,52.87,52.93,207694.0,46.4313,46.4752,46.4138,46.4664,207694.0
2021-09-03 15:00:00,52.93,52.95,52.91,52.93,202994.0,46.4664,46.484,46.4489,46.4664,202994.0
2021-09-03 15:30:00,52.93,52.94,52.86,52.88,590640.0,46.4664,46.4752,46.405,46.4225,590640.0
2021-09-07 09:30:00,53.14,53.44,53.13,53.4,1129522.0,46.6508,46.9142,46.642,46.879,1129522.0
2021-09-07 10:00:00,53.41,53.44,53.26,53.31,998671.0,46.8878,46.9142,46.7561,46.8,998671.0
2021-09-07 10:30:00,53.3,53.37,53.27,53.37,445034.0,46.7913,46.8527,46.7649,46.8527,445034.0
2021-09-07 11:00:00,53.37,53.37,53.27,53.29,358272.0,46.8527,46.8527,46.7649,46.7825,358272.0
2021-09-07 11:30:00,53.3,53.4,53.29,53.39,641379.0,46.7913,46.879,46.7825,46.8703,641379.0
2021-09-07 12:00:00,53.39,53.42,53.35,53.37,352187.0,46.8703,46.8966,46.8352,46.8527,352187.0
2021-09-07 12:30:00,53.37,53.44,53.35,53.37,916860.0,46.8527,46.9142,46.8352,46.8527,916860.0
2021-09-07 13:00:00,53.38,53.43,53.35,53.4,231425.0,46.8615,46.9054,46.8352,46.879,231425.0
2021-09-07 13:30:00,53.39,53.44,53.39,53.42,599437.0,46.8703,46.9142,46.8703,46.8966,599437.0
2021-09-07 14:00:00,53.42,53.43,53.4,53.43,356606.0,46.8966,46.9054,46.879,46.9054,356606.0
2021-09-07 14:30:00,53.43,53.45,53.41,53.43,308937.0,46.9054,46.9229,46.8878,46.9054,308937.0
2021-09-07 15:00:00,53.43,53.43,53.34,53.34,348570.0,46.9054,46.9054,46.8264,46.8264,348570.0
2021-09-07 15:30:00,53.34,53.36,53.29,53.33,961200.0,46.8264,46.8439,46.7825,46.8176,961200.0
2021-09-08 09:30:00,53.04,53.04,52.69,52.72,955368.0,46.563,46.563,46.2557,46.2821,955368.0
2021-09-08 10:00:00,52.72,52.76,52.64,52.66,1074119.0,46.2821,46.3172,46.2119,46.2294,1074119.0
2021-09-08 10:30:00,52.66,52.68,52.44,52.5,1188543.0,46.2294,46.247,46.0363,46.089,1188543.0
2021-09-08 11:00:00,52.5,52.6,52.49,52.54,968051.0,46.089,46.1767,46.0802,46.1241,968051.0
2021-09-08 11:30:00,52.55,52.58,52.48,52.53,429411.0,46.1328,46.1592,46.0714,46.1153,429411.0
2021-09-08 12:00:00,52.52,52.62,52.48,52.61,422152.0,46.1065,46.1943,46.0714,46.1855,422152.0
2021-09-08 12:30:00,52.61,52.63,52.52,52.54,416781.0,46.1855,46.2031,46.1065,46.1241,416781.0
2021-09-08 13:00:00,52.54,52.59,52.51,52.58,274433.0,46.1241,46.168,46.0977,46.1592,274433.0
2021-09-08 13:30:00,52.58,52.61,52.54,52.56,223700.0,46.1592,46.1855,46.1241,46.1416,223700.0
2021-09-08 14:00:00,52.55,52.62,52.54,52.6,594028.0,46.1328,46.1943,46.1241,46.1767,594028.0
2021-09-08 14:30:00,52.6,52.62,52.56,52.58,320033.0,46.1767,46.1943,46.1416,46.1592,320033.0
2021-09-08 15:00:00,52.57,52.6,52.56,52.56,385637.0,46.1504,46.1767,46.1416,46.1416,385637.0
2021-09-08 15:30:00,52.56,52.57,52.5,52.52,848220.0,46.1416,46.1504,46.089,46.1065,848220.0
2021-09-09 09:30:00,52.42,52.6,52.35,52.57,823256.0,46.0187,46.1767,45.9573,46.1504,823256.0
2021-09-09 10:00:00,52.56,52.67,52.53,52.64,680036.0,46.1416,46.2382,46.1153,46.2119,680036.0
2021-09-09 10:30:00,52.63,52.69,52.62,52.63,1013133.0,46.2031,46.2557,46.1943,46.2031,1013133.0
2021-09-09 11:00:00,52.64,52.68,52.58,52.61,1098375.0,46.2119,46.247,46.1592,46.1855,1098375.0
2021-09-09 11:30:00,52.6,52.63,52.53,52.58,405751.0,46.1767,46.2031,46.1153,46.1592,405751.0
2021-09-09 12:00:00,52.58,52.62,52.56,52.61,319135.0,46.1592,46.1943,46.1416,46.1855,319135.0
2021-09-09 12:30:00,52.62,52.65,52.59,52.6,312323.0,46.1943,46.2206,46.168,46.1767,312323.0
2021-09-09 13:00:00,52.59,52.64,52.45,52.49,557998.0,46.168,46.2119,46.0451,46.0802,557998.0
2021-09-09 13:30:00,52.48,52.48,52.43,52.46,621077.0,46.0714,46.0714,46.0275,46.0538,621077.0
2021-09-09 14:00:00,52.46,52.51,52.41,52.51,612736.0,46.0538,46.0977,46.0099,46.0977,612736.0
2021-09-09 14:30:00,52.51,52.55,52.45,52.53,488056.0,46.0977,46.1328,46.0451,46.1153,488056.0
2021-09-09 15:00:00,52.53,52.54,52.49,52.51,548359.0,46.1153,46.1241,46.0802,46.0977,548359.0
2021-09-09 15:30:00,52.51,52.72,52.49,52.61,1506201.0,46.0977,46.2821,46.0802,46.1855,1506201.0
2021-09-10 09:30:00,53.02,53.06,52.94,53.01,1246270.0,46.5455,46.5806,46.4752,46.5367,1246270.0
2021-09-10 10:00:00,53.01,53.01,52.87,52.89,1097079.0,46.5367,46.5367,46.4138,46.4313,1097079.0
2021-09-10 10:30:00,52.88,52.88,52.67,52.74,1364891.0,46.4225,46.4225,46.2382,46.2996,1364891.0
2021-09-10 11:00:00,52.75,52.77,52.67,52.71,402108.0,46.3084,46.326,46.2382,46.2733,402108.0
2021-09-10 11:30:00,52.71,52.78,52.7,52.77,499269.0,46.2733,46.3348,46.2645,46.326,499269.0
2021-09-10 12:00:00,52.77,52.81,52.75,52.8,267059.0,46.326,46.3611,46.3084,46.3523,267059.0
2021-09-10 12:30:00,52.79,52.83,52.77,52.78,283321.0,46.3435,46.3787,46.326,46.3348,283321.0
2021-09-10 13:00:00,52.77,52.79,52.68,52.69,435544.0,46.326,46.3435,46.247,46.2557,435544.0
2021-09-10 13:30:00,52.69,52.72,52.67,52.71,391633.0,46.2557,46.2821,46.2382,46.2733,391633.0
2021-09-10 14:00:00,52.72,52.73,52.68,52.69,732408.0,46.2821,46.2909,46.247,46.2557,732408.0
2021-09-10 14:30:00,52.69,52.69,52.64,52.66,369772.0,46.2557,46.2557,46.2119,46.2294,369772.0
2021-09-10 15:00:00,52.66,52.68,52.56,52.56,823978.0,46.2294,46.247,46.1416,46.1416,823978.0
2021-09-10 15:30:00,52.56,52.59,52.51,52.53,848980.0,46.1416,46.168,46.0977,46.1153,848980.0
2021-09-13 09:30:00,52.62,52.65,52.43,52.55,1229341.0,46.1943,46.2206,46.0275,46.1328,1229341.0
2021-09-13 10:00:00,52.55,52.61,52.46,52.6,1467776.0,46.1328,46.1855,46.0538,46.1767,1467776.0
2021-09-13 10:30:00,52.6,52.73,52.53,52.73,874419.0,46.1767,46.2909,46.1153,46.2909,874419.0
2021-09-13 11:00:00,52.73,52.75,52.62,52.7,920736.0,46.2909,46.3084,46.1943,46.2645,920736.0
2021-09-13 11:30:00,52.7,52.77,52.69,52.71,827612.0,46.2645,46.326,46.2557,46.2733,827612.0
2021-09-13 12:00:00,52.72,52.84,52.7,52.83,860098.0,46.2821,46.3874,46.2645,46.3787,860098.0
2021-09-13 12:30:00,52.83,52.84,52.77,52.8,870373.0,46.3787,46.3874,46.326,46.3523,870373.0
2021-09-13 13:00:00,52.8,52.82,52.7,52.72,577561.0,46.3523,46.3699,46.2645,46.2821,577561.0
2021-09-13 13:30:00,52.72,52.73,52.66,52.68,711432.0,46.2821,46.2909,46.2294,46.247,711432.0
2021-09-13 14:00:00,52.69,52.72,52.61,52.63,1016903.0,46.2557,46.2821,46.1855,46.2031,1016903.0
2021-09-13 14:30:00,52.63,52.69,52.59,52.68,588127.0,46.2031,46.2557,46.168,46.247,588127.0
2021-09-13 15:00:00,52.68,52.69,52.6,52.69,618594.0,46.247,46.2557,46.1767,46.2557,618594.0
2021-09-13 15:30:00,52.68,52.73,52.65,52.71,978405.0,46.247,46.2909,46.2206,46.2733,978405.0
2021-09-14 09:30:00,52.44,52.57,52.24,52.25,1196700.0,46.0363,46.1504,45.8607,45.8695,1196700.0
2021-09-14 10:00:00,52.25,52.29,52.18,52.25,1745219.0,45.8695,45.9046,45.808,45.8695,1745219.0
2021-09-14 10:30:00,52.25,52.26,52.16,52.21,845320.0,45.8695,45.8783,45.7905,45.8344,845320.0
2021-09-14 11:00:00,52.21,52.32,52.19,52.31,856532.0,45.8344,45.9309,45.8168,45.9222,856532.0
2021-09-14 11:30:00,52.31,52.36,52.29,52.35,1926806.0,45.9222,45.966,45.9046,45.9573,1926806.0
2021-09-14 12:00:00,52.36,52.38,52.32,52.34,521105.0,45.966,45.9836,45.9309,45.9485,521105.0
2021-09-14 12:30:00,52.34,52.35,52.29,52.3,502807.0,45.9485,45.9573,45.9046,45.9134,502807.0
2021-09-14 13:00:00,52.3,52.33,52.22,52.29,720399.0,45.9134,45.9397,45.8431,45.9046,720399.0
2021-09-14 13:30:00,52.28,52.32,52.23,52.31,594614.0,45.8958,45.9309,45.8519,45.9222,594614.0
2021-09-14 14:00:00,52.32,52.32,52.21,52.22,697206.0,45.9309,45.9309,45.8344,45.8431,697206.0
2021-09-14 14:30:00,52.22,52.22,52.11,52.16,1056256.0,45.8431,45.8431,45.7466,45.7905,1056256.0
2021-09-14 15:00:00,52.16,52.18,52.11,52.11,900466.0,45.7905,45.808,45.7466,45.7466,900466.0
2021-09-14 15:30:00,52.11,52.21,52.09,52.19,1257629.0,45.7466,45.8344,45.729,45.8168,1257629.0
2021-09-15 09:30:00,52.02,52.06,51.87,51.99,1119921.0,45.6676,45.7027,45.5359,45.6412,1119921.0
2021-09-15 10:00:00,52.0,52.04,51.88,51.94,1484705.0,45.65,45.6851,45.5447,45.5973,1484705.0
2021-09-15 10:30:00,51.94,52.0,51.88,51.92,1470980.0,45.5973,45.65,45.5447,45.5798,1470980.0
2021-09-15 11:00:00,51.93,51.93,51.83,51.86,719010.0,45.5886,45.5886,45.5008,45.5271,719010.0
2021-09-15 11:30:00,51.86,51.88,51.82,51.87,828758.0,45.5271,45.5447,45.492,45.5359,828758.0
2021-09-15 12:00:00,51.87,51.89,51.84,51.87,623023.0,45.5359,45.5534,45.5095,45.5359,623023.0
2021-09-15 12:30:00,51.87,51.97,51.87,51.96,700813.0,45.5359,45.6237,45.5359,45.6149,700813.0
2021-09-15 13:00:00,51.96,52.01,51.95,51.99,472412.0,45.6149,45.6588,45.6061,45.6412,472412.0
2021-09-15 13:30:00,51.99,52.05,51.99,52.0,429205.0,45.6412,45.6939,45.6412,45.65,429205.0
2021-09-15 14:00:00,52.0,52.08,52.0,52.05,544511.0,45.65,45.7202,45.65,45.6939,544511.0
2021-09-15 14:30:00,52.06,52.11,52.05,52.1,476140.0,45.7027,45.7466,45.6939,45.7378,476140.0
2021-09-15 15:00:00,52.1,52.16,52.09,52.16,594105.0,45.7378,45.7905,45.729,45.7905,594105.0
2021-09-15 15:30:00,52.15,52.2,52.13,52.18,1125010.0,45.7817,45.8256,45.7641,45.808,1125010.0
2021-09-16 09:30:00,51.5,51.53,51.33,51.38,1960395.0,45.2111,45.2374,45.0618,45.1057,1960395.0
2021-09-16 10:00:00,51.38,51.51,51.36,51.51,1348773.0,45.1057,45.2198,45.0882,45.2198,1348773.0
2021-09-16 10:30:00,51.51,51.6,51.48,51.53,1173781.0,45.2198,45.2989,45.1935,45.2374,1173781.0
2021-09-16 11:00:00,51.53,51.59,51.52,51.56,698538.0,45.2374,45.2901,45.2286,45.2637,698538.0
2021-09-16 11:30:00,51.56,51.6,51.5,51.6,864532.0,45.2637,45.2989,45.2111,45.2989,864532.0
2021-09-16 12:00:00,51.6,51.63,51.57,51.59,417378.0,45.2989,45.3252,45.2725,45.2901,417378.0
2021-09-16 12:30:00,51.58,51.61,51.54,51.57,441575.0,45.2813,45.3076,45.2462,45.2725,441575.0
2021-09-16 13:00:00,51.57,51.58,51.54,51.57,493653.0,45.2725,45.2813,45.2462,45.2725,493653.0
2021-09-16 13:30:00,51.57,51.63,51.53,51.62,306534.0,45.2725,45.3252,45.2374,45.3164,306534.0
2021-09-16 14:00:00,51.62,51.66,51.59,51.65,402514.0,45.3164,45.3515,45.2901,45.3427,402514.0
2021-09-16 14:30:00,51.65,51.66,51.61,51.66,661366.0,45.3427,45.3515,45.3076,45.3515,661366.0
2021-09-16 15:00:00,51.66,51.71,51.61,51.62,471383.0,45.3515,45.3954,45.3076,45.3164,471383.0
2021-09-16 15:30:00,51.62,51.66,51.6,51.66,1002995.0,45.3164,45.3515,45.2989,45.3515,1002995.0
2021-09-17 09:30:00,51.62,51.7,51.44,51.48,818455.0,45.3164,45.3866,45.1584,45.1935,818455.0
2021-09-17 10:00:00,51.48,51.53,51.43,51.52,1581852.0,45.1935,45.2374,45.1496,45.2286,1581852.0
2021-09-17 10:30:00,51.51,51.51,51.36,51.4,1146005.0,45.2198,45.2198,45.0882,45.1233,1146005.0
2021-09-17 11:00:00,51.4,51.45,51.3,51.39,654296.0,45.1233,45.1672,45.0355,45.1145,654296.0
2021-09-17 11:30:00,51.38,51.44,51.31,51.4,511295.0,45.1057,45.1584,45.0443,45.1233,511295.0
2021-09-17 12:00:00,51.4,51.51,51.39,51.47,631279.0,45.1233,45.2198,45.1145,45.1847,631279.0
2021-09-17 12:30:00,51.48,51.52,51.47,51.48,472417.0,45.1935,45.2286,45.1847,45.1935,472417.0
2021-09-17 13:00:00,51.48,51.49,51.38,51.42,400891.0,45.1935,45.2023,45.1057,45.1408,400891.0
2021-09-17 13:30:00,51.43,51.43,51.29,51.34,660318.0,45.1496,45.1496,45.0267,45.0706,660318.0
2021-09-17 14:00:00,51.34,51.4,51.33,51.37,883947.0,45.0706,45.1233,45.0618,45.0969,883947.0
2021-09-17 14:30:00,51.37,51.44,51.33,51.41,513037.0,45.0969,45.1584,45.0618,45.1321,513037.0
2021-09-17 15:00:00,51.42,51.46,51.4,51.41,607877.0,45.1408,45.176,45.1233,45.1321,607877.0
2021-09-17 15:30:00,51.41,51.5,51.41,51.43,1332596.0,45.1321,45.2111,45.1321,45.1496,1332596.0
2021-09-20 09:30:00,49.81,50.02,49.67,49.9,1599456.0,44.1443,44.3304,44.0202,44.224,1599456.0
2021-09-20 10:00:00,49.91,49.95,49.79,49.85,1712866.0,44.2329,44.2683,44.1265,44.1797,1712866.0
2021-09-20 10:30:00,49.84,49.9,49.75,49.78,2463954.0,44.1708,44.224,44.0911,44.1177,2463954.0
2021-09-20 11:00:00,49.78,49.85,49.71,49.81,1706016.0,44.1177,44.1797,44.0556,44.1443,1706016.0
2021-09-20 11:30:00,49.81,49.82,49.63,49.65,1284711.0,44.1443,44.1531,43.9847,44.0025,1284711.0
2021-09-20 12:00:00,49.64,49.65,49.49,49.55,1061715.0,43.9936,44.0025,43.8607,43.9138,1061715.0
2021-09-20 12:30:00,49.55,49.55,49.42,49.43,1331201.0,43.9138,43.9138,43.7986,43.8075,1331201.0
2021-09-20 13:00:00,49.42,49.46,49.33,49.45,1236317.0,43.7986,43.8341,43.7189,43.8252,1236317.0
2021-09-20 13:30:00,49.45,49.47,49.39,49.39,1396608.0,43.8252,43.8429,43.772,43.772,1396608.0
2021-09-20 14:00:00,49.39,49.42,49.23,49.24,873545.0,43.772,43.7986,43.6302,43.6391,873545.0
2021-09-20 14:30:00,49.24,49.32,49.2,49.22,1066317.0,43.6391,43.71,43.6036,43.6214,1066317.0
2021-09-20 15:00:00,49.22,49.34,49.16,49.34,1056795.0,43.6214,43.7277,43.5682,43.7277,1056795.0
2021-09-20 15:30:00,49.34,49.6,49.33,49.58,2037136.0,43.7277,43.9581,43.7189,43.9404,2037136.0
2021-09-21 09:30:00,49.99,50.05,49.86,50.02,1668067.0,44.3038,44.357,44.1886,44.3304,1668067.0
2021-09-21 10:00:00,50.02,50.04,49.82,49.9,1948578.0,44.3304,44.3481,44.1531,44.224,1948578.0
2021-09-21 10:30:00,49.9,49.96,49.78,49.82,1220507.0,44.224,44.2772,44.1177,44.1531,1220507.0
2021-09-21 11:00:00,49.81,49.92,49.77,49.84,1011992.0,44.1443,44.2417,44.1088,44.1708,1011992.0
2021-09-21 11:30:00,49.85,49.98,49.83,49.97,503690.0,44.1797,44.2949,44.162,44.2861,503690.0
2021-09-21 12:00:00,49.97,50.08,49.95,50.08,664370.0,44.2861,44.3835,44.2683,44.3835,664370.0
2021-09-21 12:30:00,50.08,50.11,49.99,50.05,637650.0,44.3835,44.4101,44.3038,44.357,637650.0
2021-09-21 13:00:00,50.05,50.08,49.99,50.02,499644.0,44.357,44.3835,44.3038,44.3304,499644.0
2021-09-21 13:30:00,50.02,50.07,49.99,50.03,552683.0,44.3304,44.3747,44.3038,44.3392,552683.0
2021-09-21 14:00:00,50.04,50.07,49.96,49.97,826806.0,44.3481,44.3747,44.2772,44.2861,826806.0
2021-09-21 14:30:00,49.96,50.12,49.96,50.06,972484.0,44.2772,44.419,44.2772,44.3658,972484.0
2021-09-21 15:00:00,50.06,50.12,50.03,50.09,789700.0,44.3658,44.419,44.3392,44.3924,789700.0
2021-09-21 15:30:00,50.09,50.11,49.99,49.99,1153051.0,44.3924,44.4101,44.3038,44.3038,1153051.0
2021-09-22 09:30:00,50.52,50.87,50.51,50.83,1715116.0,44.7735,45.0837,44.7646,45.0482,1715116.0
2021-09-22 10:00:00,50.83,50.96,50.78,50.78,1858073.0,45.0482,45.1634,45.0039,45.0039,1858073.0
2021-09-22 10:30:00,50.78,50.82,50.72,50.79,757920.0,45.0039,45.0394,44.9507,45.0128,757920.0
2021-09-22 11:00:00,50.78,50.89,50.75,50.89,713421.0,45.0039,45.1014,44.9773,45.1014,713421.0
2021-09-22 11:30:00,50.89,51.01,50.85,50.94,1220991.0,45.1014,45.2078,45.066,45.1457,1220991.0
2021-09-22 12:00:00,50.94,50.95,50.84,50.86,420865.0,45.1457,45.1546,45.0571,45.0748,420865.0
2021-09-22 12:30:00,50.85,50.9,50.8,50.82,744337.0,45.066,45.1103,45.0216,45.0394,744337.0
2021-09-22 13:00:00,50.83,50.83,50.76,50.8,225874.0,45.0482,45.0482,44.9862,45.0216,225874.0
2021-09-22 13:30:00,50.8,50.82,50.76,50.79,319367.0,45.0216,45.0394,44.9862,45.0128,319367.0
2021-09-22 14:00:00,50.78,51.04,50.6,51.04,1073511.0,45.0039,45.2343,44.8444,45.2343,1073511.0
2021-09-22 14:30:00,51.03,51.06,50.6,50.69,1053348.0,45.2255,45.2521,44.8444,44.9242,1053348.0
2021-09-22 15:00:00,50.69,50.88,50.64,50.81,638738.0,44.9242,45.0925,44.8798,45.0305,638738.0
2021-09-22 15:30:00,50.81,50.83,50.7,50.73,774182.0,45.0305,45.0482,44.933,44.9596,774182.0
2021-09-23 09:30:00,50.84,50.94,50.75,50.93,2274097.0,45.0571,45.1457,44.9773,45.1369,2274097.0
2021-09-23 10:00:00,50.93,50.98,50.85,50.9,1684925.0,45.1369,45.1812,45.066,45.1103,1684925.0
2021-09-23 10:30:00,50.9,50.95,50.87,50.93,948632.0,45.1103,45.1546,45.0837,45.1369,948632.0
2021-09-23 11:00:00,50.94,50.94,50.82,50.88,957149.0,45.1457,45.1457,45.0394,45.0925,957149.0
2021-09-23 11:30:00,50.88,50.9,50.83,50.9,942709.0,45.0925,45.1103,45.0482,45.1103,942709.0
2021-09-23 12:00:00,50.9,50.93,50.85,50.92,808563.0,45.1103,45.1369,45.066,45.128,808563.0
2021-09-23 12:30:00,50.92,50.97,50.91,50.93,507480.0,45.128,45.1723,45.1191,45.1369,507480.0
2021-09-23 13:00:00,50.93,51.0,50.92,51.0,237094.0,45.1369,45.1989,45.128,45.1989,237094.0
2021-09-23 13:30:00,51.01,51.04,50.98,51.03,678763.0,45.2078,45.2343,45.1812,45.2255,678763.0
2021-09-23 14:00:00,51.03,51.03,50.94,50.95,1054435.0,45.2255,45.2255,45.1457,45.1546,1054435.0
2021-09-23 14:30:00,50.95,50.97,50.92,50.96,394484.0,45.1546,45.1723,45.128,45.1634,394484.0
2021-09-23 15:00:00,50.96,50.97,50.92,50.95,331002.0,45.1634,45.1723,45.128,45.1546,331002.0
2021-09-23 15:30:00,50.95,51.0,50.94,50.97,429619.0,45.1546,45.1989,45.1457,45.1723,429619.0
2021-09-24 09:30:00,50.46,50.55,50.36,50.43,1070801.0,44.7203,44.8001,44.6317,44.6937,1070801.0
2021-09-24 10:00:00,50.43,50.48,50.34,50.4,1406685.0,44.6937,44.738,44.614,44.6671,1406685.0
2021-09-24 10:30:00,50.4,50.44,50.37,50.44,1424249.0,44.6671,44.7026,44.6406,44.7026,1424249.0
2021-09-24 11:00:00,50.44,50.47,50.42,50.43,452361.0,44.7026,44.7292,44.6849,44.6937,452361.0
2021-09-24 11:30:00,50.44,50.5,50.41,50.49,696830.0,44.7026,44.7558,44.676,44.7469,696830.0
2021-09-24 12:00:00,50.48,50.55,50.48,50.52,566306.0,44.738,44.8001,44.738,44.7735,566306.0
2021-09-24 12:30:00,50.53,50.54,50.48,50.48,325988.0,44.7824,44.7912,44.738,44.738,325988.0
2021-09-24 13:00:00,50.48,50.51,50.47,50.48,261107.0,44.738,44.7646,44.7292,44.738,261107.0
2021-09-24 13:30:00,50.48,50.49,50.44,50.44,205765.0,44.738,44.7469,44.7026,44.7026,205765.0
2021-09-24 14:00:00,50.44,50.47,50.44,50.46,345552.0,44.7026,44.7292,44.7026,44.7203,345552.0
2021-09-24 14:30:00,50.46,50.5,50.45,50.5,321969.0,44.7203,44.7558,44.7115,44.7558,321969.0
2021-09-24 15:00:00,50.49,50.5,50.41,50.42,355785.0,44.7469,44.7558,44.676,44.6849,355785.0
2021-09-24 15:30:00,50.42,50.43,50.36,50.39,709114.0,44.6849,44.6937,44.6317,44.6583,709114.0
2021-09-27 09:30:00,50.37,50.48,50.22,50.45,815946.0,44.6406,44.738,44.5076,44.7115,815946.0
2021-09-27 10:00:00,50.44,50.6,50.42,50.57,1038903.0,44.7026,44.8444,44.6849,44.8178,1038903.0
2021-09-27 10:30:00,50.57,50.62,50.53,50.59,857030.0,44.8178,44.8621,44.7824,44.8355,857030.0
2021-09-27 11:00:00,50.58,50.66,50.56,50.6,1090332.0,44.8267,44.8976,44.8089,44.8444,1090332.0
2021-09-27 11:30:00,50.6,50.63,50.52,50.59,509278.0,44.8444,44.871,44.7735,44.8355,509278.0
2021-09-27 12:00:00,50.59,50.67,50.56,50.66,510093.0,44.8355,44.9064,44.8089,44.8976,510093.0
2021-09-27 12:30:00,50.66,50.67,50.61,50.63,361819.0,44.8976,44.9064,44.8533,44.871,361819.0
2021-09-27 13:00:00,50.64,50.74,50.63,50.73,748631.0,44.8798,44.9685,44.871,44.9596,748631.0
2021-09-27 13:30:00,50.73,50.75,50.68,50.73,408702.0,44.9596,44.9773,44.9153,44.9596,408702.0
2021-09-27 14:00:00,50.74,50.76,50.68,50.71,623232.0,44.9685,44.9862,44.9153,44.9419,623232.0
2021-09-27 14:30:00,50.71,50.72,50.64,50.65,519234.0,44.9419,44.9507,44.8798,44.8887,519234.0
2021-09-27 15:00:00,50.65,50.74,50.64,50.72,539887.0,44.8887,44.9685,44.8798,44.9507,539887.0
2021-09-27 15:30:00,50.71,50.78,50.66,50.66,854769.0,44.9419,45.0039,44.8976,44.8976,854769.0
2021-09-28 09:30:00,50.52,50.53,50.24,50.31,2122594.0,44.7735,44.7824,44.5253,44.5874,2122594.0
2021-09-28 10:00:00,50.3,50.31,50.09,50.18,1927908.0,44.5785,44.5874,44.3924,44.4722,1927908.0
2021-09-28 10:30:00,50.17,50.22,50.08,50.11,2142011.0,44.4633,44.5076,44.3835,44.4101,2142011.0
2021-09-28 11:00:00,50.11,50.14,49.97,50.05,610116.0,44.4101,44.4367,44.2861,44.357,610116.0
2021-09-28 11:30:00,50.05,50.07,49.97,50.02,730689.0,44.357,44.3747,44.2861,44.3304,730689.0
2021-09-28 12:00:00,50.02,50.14,50.0,50.13,637393.0,44.3304,44.4367,44.3126,44.4279,637393.0
2021-09-28 12:30:00,50.13,50.13,49.95,49.98,562674.0,44.4279,44.4279,44.2683,44.2949,562674.0
2021-09-28 13:00:00,49.98,50.09,49.93,50.04,465918.0,44.2949,44.3924,44.2506,44.3481,465918.0
2021-09-28 13:30:00,50.03,50.06,49.96,49.96,571435.0,44.3392,44.3658,44.2772,44.2772,571435.0
2021-09-28 14:00:00,49.96,50.07,49.91,50.06,562088.0,44.2772,44.3747,44.2329,44.3658,562088.0
2021-09-28 14:30:00,50.06,50.16,50.01,50.15,785520.0,44.3658,44.4544,44.3215,44.4456,785520.0
2021-09-28 15:00:00,50.14,50.19,50.08,50.08,1072648.0,44.4367,44.481,44.3835,44.3835,1072648.0
2021-09-28 15:30:00,50.08,50.13,50.0,50.08,1030326.0,44.3835,44.4279,44.3126,44.3835,1030326.0
2021-09-29 09:30:00,49.96,50.1,49.87,50.05,1061752.0,44.2772,44.4013,44.1974,44.357,1061752.0
2021-09-29 10:00:00,50.06,50.09,49.99,50.04,1019073.0,44.3658,44.3924,44.3038,44.3481,1019073.0
2021-09-29 10:30:00,50.04,50.09,49.97,50.05,1466335.0,44.3481,44.3924,44.2861,44.357,1466335.0
2021-09-29 11:00:00,50.06,50.07,49.93,49.94,896258.0,44.3658,44.3747,44.2506,44.2595,896258.0
2021-09-29 11:30:00,49.95,49.95,49.83,49.87,2177460.0,44.2683,44.2683,44.162,44.1974,2177460.0
2021-09-29 12:00:00,49.87,49.89,49.72,49.73,1148089.0,44.1974,44.2152,44.0645,44.0734,1148089.0
2021-09-29 12:30:00,49.73,49.79,49.7,49.74,453161.0,44.0734,44.1265,44.0468,44.0822,453161.0
2021-09-29 13:00:00,49.75,49.78,49.69,49.71,574006.0,44.0911,44.1177,44.0379,44.0556,574006.0
2021-09-29 13:30:00,49.7,49.71,49.64,49.7,563442.0,44.0468,44.0556,43.9936,44.0468,563442.0
2021-09-29 14:00:00,49.7,49.82,49.67,49.8,442767.0,44.0468,44.1531,44.0202,44.1354,442767.0
2021-09-29 14:30:00,49.8,49.87,49.79,49.84,547129.0,44.1354,44.1974,44.1265,44.1708,547129.0
2021-09-29 15:00:00,49.84,49.87,49.8,49.82,329823.0,44.1708,44.1974,44.1354,44.1531,329823.0
2021-09-29 15:30:00,49.82,49.83,49.62,49.66,767634.0,44.1531,44.162,43.9759,44.0113,767634.0
2021-09-30 09:30:00,50.23,50.39,50.19,50.24,1129781.0,44.5165,44.6583,44.481,44.5253,1129781.0
2021-09-30 10:00:00,50.25,50.26,50.1,50.16,707214.0,44.5342,44.5431,44.4013,44.4544,707214.0
2021-09-30 10:30:00,50.16,50.2,50.08,50.11,474100.0,44.4544,44.4899,44.3835,44.4101,474100.0
2021-09-30 11:00:00,50.11,50.39,50.1,50.37,459689.0,44.4101,44.6583,44.4013,44.6406,459689.0
2021-09-30 11:30:00,50.38,50.38,50.03,50.12,830753.0,44.6494,44.6494,44.3392,44.419,830753.0
2021-09-30 12:00:00,50.11,50.14,49.95,49.99,675565.0,44.4101,44.4367,44.2683,44.3038,675565.0
2021-09-30 12:30:00,49.98,50.07,49.93,50.02,718997.0,44.2949,44.3747,44.2506,44.3304,718997.0
2021-09-30 13:00:00,50.02,50.16,50.0,50.03,1149061.0,44.3304,44.4544,44.3126,44.3392,1149061.0
2021-09-30 13:30:00,50.03,50.1,49.99,50.08,340285.0,44.3392,44.4013,44.3038,44.3835,340285.0
2021-09-30 14:00:00,50.09,50.18,50.09,50.15,495784.0,44.3924,44.4722,44.3924,44.4456,495784.0
2021-09-30 14:30:00,50.14,50.24,50.13,50.17,488744.0,44.4367,44.5253,44.4279,44.4633,488744.0
2021-09-30 15:00:00,50.17,50.21,50.11,50.11,1968259.0,44.4633,44.4988,44.4101,44.4101,1968259.0
2021-09-30 15:30:00,50.11,50.21,50.0,50.02,4754658.0,44.4101,44.4988,44.3126,44.3304,4754658.0
2021-10-01 09:30:00,50.1,50.22,49.9,49.95,1732371.0,44.4013,44.5076,44.224,44.2683,1732371.0
2021-10-01 10:00:00,49.95,50.02,49.72,49.77,1505858.0,44.2683,44.3304,44.0645,44.1088,1505858.0
2021-10-01 10:30:00,49.76,49.79,49.6,49.71,1606638.0,44.0999,44.1265,43.9581,44.0556,1606638.0
2021-10-01 11:00:00,49.72,49.89,49.67,49.85,6366498.0,44.0645,44.2152,44.0202,44.1797,6366498.0
2021-10-01 11:30:00,49.86,49.95,49.82,49.88,2270560.0,44.1886,44.2683,44.1531,44.2063,2270560.0
2021-10-01 12:00:00,49.88,49.93,49.8,49.9,540328.0,44.2063,44.2506,44.1354,44.224,540328.0
2021-10-01 12:30:00,49.9,49.94,49.86,49.9,386478.0,44.224,44.2595,44.1886,44.224,386478.0
2021-10-01 13:00:00,49.9,50.01,49.86,50.0,273069.0,44.224,44.3215,44.1886,44.3126,273069.0
2021-10-01 13:30:00,50.0,50.04,49.99,50.02,369303.0,44.3126,44.3481,44.3038,44.3304,369303.0
2021-10-01 14:00:00,50.03,50.08,50.0,50.04,568077.0,44.3392,44.3835,44.3126,44.3481,568077.0
2021-10-01 14:30:00,50.04,50.07,50.0,50.06,1059109.0,44.3481,44.3747,44.3126,44.3658,1059109.0
2021-10-01 15:00:00,50.05,50.1,50.03,50.03,745579.0,44.357,44.4013,44.3392,44.3392,745579.0
2021-10-01 15:30:00,50.03,50.1,50.01,50.04,1017359.0,44.3392,44.4013,44.3215,44.3481,1017359.0
2021-10-04 09:30:00,49.73,49.83,49.5,49.58,1331915.0,44.0734,44.162,43.8695,43.9404,1331915.0
2021-10-04 10:00:00,49.58,49.59,49.34,49.36,1696546.0,43.9404,43.9493,43.7277,43.7454,1696546.0
2021-10-04 10:30:00,49.36,49.36,49.16,49.22,1247088.0,43.7454,43.7454,43.5682,43.6214,1247088.0
2021-10-04 11:00:00,49.21,49.25,49.1,49.18,814482.0,43.6125,43.648,43.515,43.5859,814482.0
2021-10-04 11:30:00,49.18,49.2,49.05,49.19,817343.0,43.5859,43.6036,43.4707,43.5948,817343.0
2021-10-04 12:00:00,49.19,49.29,49.13,49.23,767763.0,43.5948,43.6834,43.5416,43.6302,767763.0
2021-10-04 12:30:00,49.23,49.3,49.19,49.27,612074.0,43.6302,43.6923,43.5948,43.6657,612074.0
2021-10-04 13:00:00,49.27,49.32,49.21,49.27,801381.0,43.6657,43.71,43.6125,43.6657,801381.0
2021-10-04 13:30:00,49.28,49.34,49.27,49.3,465098.0,43.6745,43.7277,43.6657,43.6923,465098.0
2021-10-04 14:00:00,49.3,49.4,49.29,49.34,609614.0,43.6923,43.7809,43.6834,43.7277,609614.0
2021-10-04 14:30:00,49.34,49.4,49.3,49.36,767255.0,43.7277,43.7809,43.6923,43.7454,767255.0
2021-10-04 15:00:00,49.35,49.41,49.24,49.26,743380.0,43.7366,43.7898,43.6391,43.6568,743380.0
2021-10-04 15:30:00,49.27,49.35,49.24,49.35,985999.0,43.6657,43.7366,43.6391,43.7366,985999.0
2021-10-05 09:30:00,49.6,49.74,49.56,49.73,1214388.0,43.9581,44.0822,43.9227,44.0734,1214388.0
2021-10-05 10:00:00,49.72,49.82,49.71,49.79,865201.0,44.0645,44.1531,44.0556,44.1265,865201.0
2021-10-05 10:30:00,49.8,49.88,49.78,49.88,900183.0,44.1354,44.2063,44.1177,44.2063,900183.0
2021-10-05 11:00:00,49.88,49.92,49.85,49.89,646238.0,44.2063,44.2417,44.1797,44.2152,646238.0
2021-10-05 11:30:00,49.89,49.93,49.83,49.9,498278.0,44.2152,44.2506,44.162,44.224,498278.0
2021-10-05 12:00:00,49.9,49.94,49.85,49.9,284864.0,44.224,44.2595,44.1797,44.224,284864.0
2021-10-05 12:30:00,49.91,49.93,49.88,49.91,441252.0,44.2329,44.2506,44.2063,44.2329,441252.0
2021-10-05 13:00:00,49.91,49.95,49.87,49.9,344912.0,44.2329,44.2683,44.1974,44.224,344912.0
2021-10-05 13:30:00,49.91,49.96,49.89,49.94,327377.0,44.2329,44.2772,44.2152,44.2595,327377.0
2021-10-05 14:00:00,49.95,49.98,49.91,49.94,335559.0,44.2683,44.2949,44.2329,44.2595,335559.0
2021-10-05 14:30:00,49.94,49.96,49.91,49.91,419560.0,44.2595,44.2772,44.2329,44.2329,419560.0
2021-10-05 15:00:00,49.91,49.94,49.86,49.86,651186.0,44.2329,44.2595,44.1886,44.1886,651186.0
2021-10-05 15:30:00,49.87,49.88,49.78,49.8,1069765.0,44.1974,44.2063,44.1177,44.1354,1069765.0
2021-10-06 09:30:00,49.16,49.42,49.1,49.19,901796.0,43.5682,43.7986,43.515,43.5948,901796.0
2021-10-06 10:00:00,49.18,49.45,49.08,49.39,1309164.0,43.5859,43.8252,43.4973,43.772,1309164.0
2021-10-06 10:30:00,49.39,49.47,49.33,49.43,786099.0,43.772,43.8429,43.7189,43.8075,786099.0
2021-10-06 11:00:00,49.43,49.48,49.29,49.31,712899.0,43.8075,43.8518,43.6834,43.7011,712899.0
2021-10-06 11:30:00,49.31,49.49,49.28,49.48,855610.0,43.7011,43.8607,43.6745,43.8518,855610.0
2021-10-06 12:00:00,49.48,49.5,49.23,49.26,800250.0,43.8518,43.8695,43.6302,43.6568,800250.0
2021-10-06 12:30:00,49.27,49.32,49.2,49.28,564782.0,43.6657,43.71,43.6036,43.6745,564782.0
2021-10-06 13:00:00,49.29,49.38,49.23,49.38,478050.0,43.6834,43.7632,43.6302,43.7632,478050.0
2021-10-06 13:30:00,49.38,49.52,49.37,49.5,513378.0,43.7632,43.8872,43.7543,43.8695,513378.0
2021-10-06 14:00:00,49.51,49.6,49.46,49.59,807921.0,43.8784,43.9581,43.8341,43.9493,807921.0
2021-10-06 14:30:00,49.59,49.66,49.57,49.57,868471.0,43.9493,44.0113,43.9316,43.9316,868471.0
2021-10-06 15:00:00,49.58,49.64,49.57,49.62,587226.0,43.9404,43.9936,43.9316,43.9759,587226.0
2021-10-06 15:30:00,49.61,49.67,49.57,49.63,873278.0,43.967,44.0202,43.9316,43.9847,873278.0
2021-10-07 09:30:00,50.35,50.5,50.28,50.48,1396030.0,44.6228,44.7558,44.5608,44.738,1396030.0
2021-10-07 10:00:00,50.48,50.66,50.47,50.64,946365.0,44.738,44.8976,44.7292,44.8798,946365.0
2021-10-07 10:30:00,50.65,50.7,50.62,50.68,850283.0,44.8887,44.933,44.8621,44.9153,850283.0
2021-10-07 11:00:00,50.68,50.72,50.62,50.7,401639.0,44.9153,44.9507,44.8621,44.933,401639.0
2021-10-07 11:30:00,50.71,50.81,50.69,50.8,346675.0,44.9419,45.0305,44.9242,45.0216,346675.0
2021-10-07 12:00:00,50.8,50.81,50.73,50.76,313988.0,45.0216,45.0305,44.9596,44.9862,313988.0
2021-10-07 12:30:00,50.76,50.79,50.66,50.7,525751.0,44.9862,45.0128,44.8976,44.933,525751.0
2021-10-07 13:00:00,50.71,50.71,50.65,50.71,419415.0,44.9419,44.9419,44.8887,44.9419,419415.0
2021-10-07 13:30:00,50.71,50.71,50.67,50.67,376785.0,44.9419,44.9419,44.9064,44.9064,376785.0
2021-10-07 14:00:00,50.67,50.69,50.63,50.66,309445.0,44.9064,44.9242,44.871,44.8976,309445.0
2021-10-07 14:30:00,50.65,50.67,50.57,50.6,560612.0,44.8887,44.9064,44.8178,44.8444,560612.0
2021-10-07 15:00:00,50.59,50.67,50.57,50.64,722914.0,44.8355,44.9064,44.8178,44.8798,722914.0
2021-10-07 15:30:00,50.64,50.67,50.58,50.6,1053673.0,44.8798,44.9064,44.8267,44.8444,1053673.0
2021-10-08 09:30:00,50.73,50.8,50.62,50.7,1308449.0,44.9596,45.0216,44.8621,44.933,1308449.0
2021-10-08 10:00:00,50.7,50.82,50.69,50.81,615307.0,44.933,45.0394,44.9242,45.0305,615307.0
2021-10-08 10:30:00,50.82,50.85,50.68,50.76,540210.0,45.0394,45.066,44.9153,44.9862,540210.0
2021-10-08 11:00:00,50.76,50.81,50.72,50.77,660108.0,44.9862,45.0305,44.9507,44.9951,660108.0
2021-10-08 11:30:00,50.76,50.78,50.69,50.69,1269908.0,44.9862,45.0039,44.9242,44.9242,1269908.0
2021-10-08 12:00:00,50.7,50.72,50.65,50.66,433203.0,44.933,44.9507,44.8887,44.8976,433203.0
2021-10-08 12:30:00,50.66,50.76,50.65,50.76,262563.0,44.8976,44.9862,44.8887,44.9862,262563.0
2021-10-08 13:00:00,50.75,50.78,50.71,50.74,446027.0,44.9773,45.0039,44.9419,44.9685,446027.0
2021-10-08 13:30:00,50.74,50.8,50.72,50.79,283451.0,44.9685,45.0216,44.9507,45.0128,283451.0
2021-10-08 14:00:00,50.8,50.88,50.79,50.87,248415.0,45.0216,45.0925,45.0128,45.0837,248415.0
2021-10-08 14:30:00,50.87,50.88,50.82,50.84,296250.0,45.0837,45.0925,45.0394,45.0571,296250.0
2021-10-08 15:00:00,50.85,50.88,50.83,50.87,382946.0,45.066,45.0925,45.0482,45.0837,382946.0
2021-10-08 15:30:00,50.86,50.88,50.77,50.79,578042.0,45.0748,45.0925,44.9951,45.0128,578042.0
2021-10-11 09:30:00,51.04,51.18,50.96,51.11,883148.0,45.2343,45.3584,45.1634,45.2964,883148.0
2021-10-11 10:00:00,51.12,51.12,51.03,51.09,715079.0,45.3053,45.3053,45.2255,45.2787,715079.0
2021-10-11 10:30:00,51.09,51.09,50.93,50.97,550270.0,45.2787,45.2787,45.1369,45.1723,550270.0
2021-10-11 11:00:00,50.97,51.05,50.97,51.04,671512.0,45.1723,45.2432,45.1723,45.2343,671512.0
2021-10-11 11:30:00,51.04,51.09,51.02,51.08,750626.0,45.2343,45.2787,45.2166,45.2698,750626.0
2021-10-11 12:00:00,51.08,51.09,50.97,50.98,666098.0,45.2698,45.2787,45.1723,45.1812,666098.0
2021-10-11 12:30:00,50.99,50.99,50.92,50.96,441541.0,45.19,45.19,45.128,45.1634,441541.0
2021-10-11 13:00:00,50.96,50.96,50.76,50.78,634138.0,45.1634,45.1634,44.9862,45.0039,634138.0
2021-10-11 13:30:00,50.77,50.83,50.75,50.79,480974.0,44.9951,45.0482,44.9773,45.0128,480974.0
2021-10-11 14:00:00,50.78,50.85,50.76,50.81,274280.0,45.0039,45.066,44.9862,45.0305,274280.0
2021-10-11 14:30:00,50.82,50.83,50.76,50.82,219999.0,45.0394,45.0482,44.9862,45.0394,219999.0
2021-10-11 15:00:00,50.82,50.84,50.75,50.75,408071.0,45.0394,45.0571,44.9773,44.9773,408071.0
2021-10-11 15:30:00,50.76,50.77,50.64,50.65,1252804.0,44.9862,44.9951,44.8798,44.8887,1252804.0
2021-10-12 09:30:00,50.78,50.87,50.64,50.8,1127672.0,45.0039,45.0837,44.8798,45.0216,1127672.0
2021-10-12 10:00:00,50.8,50.86,50.68,50.73,739935.0,45.0216,45.0748,44.9153,44.9596,739935.0
2021-10-12 10:30:00,50.72,50.75,50.62,50.64,691883.0,44.9507,44.9773,44.8621,44.8798,691883.0
2021-10-12 11:00:00,50.64,50.74,50.63,50.66,845264.0,44.8798,44.9685,44.871,44.8976,845264.0
2021-10-12 11:30:00,50.66,50.7,50.62,50.7,370375.0,44.8976,44.933,44.8621,44.933,370375.0
2021-10-12 12:00:00,50.7,50.77,50.68,50.7,294839.0,44.933,44.9951,44.9153,44.933,294839.0
2021-10-12 12:30:00,50.69,50.71,50.61,50.64,524194.0,44.9242,44.9419,44.8533,44.8798,524194.0
2021-10-12 13:00:00,50.64,50.65,50.58,50.63,235638.0,44.8798,44.8887,44.8267,44.871,235638.0
2021-10-12 13:30:00,50.63,50.67,50.6,50.64,301763.0,44.871,44.9064,44.8444,44.8798,301763.0
2021-10-12 14:00:00,50.64,50.72,50.62,50.69,468040.0,44.8798,44.9507,44.8621,44.9242,468040.0
2021-10-12 14:30:00,50.69,50.69,50.62,50.63,280977.0,44.9242,44.9242,44.8621,44.871,280977.0
2021-10-12 15:00:00,50.63,50.64,50.55,50.57,546997.0,44.871,44.8798,44.8001,44.8178,546997.0
2021-10-12 15:30:00,50.57,50.6,50.5,50.5,1203267.0,44.8178,44.8444,44.7558,44.7558,1203267.0
2021-10-13 09:30:00,50.94,51.06,50.86,50.94,1304558.0,45.1457,45.2521,45.0748,45.1457,1304558.0
2021-10-13 10:00:00,50.94,51.0,50.8,50.92,872806.0,45.1457,45.1989,45.0216,45.128,872806.0
2021-10-13 10:30:00,50.92,51.05,50.89,51.03,628145.0,45.128,45.2432,45.1014,45.2255,628145.0
2021-10-13 11:00:00,51.03,51.15,51.03,51.06,937556.0,45.2255,45.3318,45.2255,45.2521,937556.0
2021-10-13 11:30:00,51.07,51.17,50.99,51.12,1497657.0,45.2609,45.3496,45.19,45.3053,1497657.0
2021-10-13 12:00:00,51.12,51.19,51.11,51.17,501247.0,45.3053,45.3673,45.2964,45.3496,501247.0
2021-10-13 12:30:00,51.18,51.18,51.07,51.12,275057.0,45.3584,45.3584,45.2609,45.3053,275057.0
2021-10-13 13:00:00,51.13,51.16,51.11,51.14,313974.0,45.3141,45.3407,45.2964,45.323,313974.0
2021-10-13 13:30:00,51.14,51.18,51.13,51.16,305003.0,45.323,45.3584,45.3141,45.3407,305003.0
2021-10-13 14:00:00,51.16,51.23,51.12,51.17,742421.0,45.3407,45.4027,45.3053,45.3496,742421.0
2021-10-13 14:30:00,51.17,51.2,51.13,51.19,406909.0,45.3496,45.3762,45.3141,45.3673,406909.0
2021-10-13 15:00:00,51.18,51.23,51.14,51.15,280986.0,45.3584,45.4027,45.323,45.3318,280986.0
2021-10-13 15:30:00,51.15,51.19,51.13,51.15,672802.0,45.3318,45.3673,45.3141,45.3318,672802.0
2021-10-14 09:30:00,51.36,51.4,51.07,51.15,1103575.0,45.518,45.5534,45.2609,45.3318,1103575.0
2021-10-14 10:00:00,51.15,51.19,51.09,51.15,897117.0,45.3318,45.3673,45.2787,45.3318,897117.0
2021-10-14 10:30:00,51.15,51.17,51.1,51.15,522832.0,45.3318,45.3496,45.2875,45.3318,522832.0
2021-10-14 11:00:00,51.15,51.15,51.05,51.13,335147.0,45.3318,45.3318,45.2432,45.3141,335147.0
2021-10-14 11:30:00,51.14,51.23,51.1,51.23,385402.0,45.323,45.4027,45.2875,45.4027,385402.0
2021-10-14 12:00:00,51.22,51.23,51.17,51.18,282683.0,45.3939,45.4027,45.3496,45.3584,282683.0
2021-10-14 12:30:00,51.18,51.23,51.18,51.21,225617.0,45.3584,45.4027,45.3584,45.385,225617.0
2021-10-14 13:00:00,51.21,51.22,51.15,51.16,204902.0,45.385,45.3939,45.3318,45.3407,204902.0
2021-10-14 13:30:00,51.17,51.24,51.16,51.23,343677.0,45.3496,45.4116,45.3407,45.4027,343677.0
2021-10-14 14:00:00,51.23,51.24,51.2,51.23,262435.0,45.4027,45.4116,45.3762,45.4027,262435.0
2021-10-14 14:30:00,51.23,51.26,51.23,51.25,325484.0,45.4027,45.4293,45.4027,45.4205,325484.0
2021-10-14 15:00:00,51.25,51.25,51.19,51.23,242301.0,45.4205,45.4205,45.3673,45.4027,242301.0
2021-10-14 15:30:00,51.23,51.29,51.22,51.23,1168242.0,45.4027,45.4559,45.3939,45.4027,1168242.0
2021-10-15 09:30:00,51.5,51.67,51.4,51.67,925252.0,45.642,45.7927,45.5534,45.7927,925252.0
2021-10-15 10:00:00,51.68,51.75,51.64,51.65,951841.0,45.8016,45.8636,45.7661,45.775,951841.0
2021-10-15 10:30:00,51.65,51.89,51.64,51.87,961821.0,45.775,45.9877,45.7661,45.9699,961821.0
2021-10-15 11:00:00,51.87,51.89,51.8,51.83,669493.0,45.9699,45.9877,45.9079,45.9345,669493.0
2021-10-15 11:30:00,51.84,51.85,51.75,51.76,429524.0,45.9434,45.9522,45.8636,45.8725,429524.0
2021-10-15 12:00:00,51.76,51.81,51.71,51.73,278566.0,45.8725,45.9168,45.8281,45.8459,278566.0
2021-10-15 12:30:00,51.73,51.77,51.7,51.76,379632.0,45.8459,45.8813,45.8193,45.8725,379632.0
2021-10-15 13:00:00,51.76,51.77,51.71,51.71,287140.0,45.8725,45.8813,45.8281,45.8281,287140.0
2021-10-15 13:30:00,51.72,51.76,51.71,51.75,218827.0,45.837,45.8725,45.8281,45.8636,218827.0
2021-10-15 14:00:00,51.76,51.79,51.75,51.77,225453.0,45.8725,45.899,45.8636,45.8813,225453.0
2021-10-15 14:30:00,51.77,51.81,51.74,51.8,270505.0,45.8813,45.9168,45.8547,45.9079,270505.0
2021-10-15 15:00:00,51.81,51.83,51.76,51.79,492979.0,45.9168,45.9345,45.8725,45.899,492979.0
2021-10-15 15:30:00,51.78,51.83,51.77,51.81,748207.0,45.8902,45.9345,45.8813,45.9168,748207.0
2021-10-18 09:30:00,51.53,51.71,51.5,51.65,1022967.0,45.6686,45.8281,45.642,45.775,1022967.0
2021-10-18 10:00:00,51.66,51.76,51.64,51.73,808297.0,45.7838,45.8725,45.7661,45.8459,808297.0
2021-10-18 10:30:00,51.73,51.77,51.68,51.74,674540.0,45.8459,45.8813,45.8016,45.8547,674540.0
2021-10-18 11:00:00,51.74,51.77,51.72,51.73,935099.0,45.8547,45.8813,45.837,45.8459,935099.0
2021-10-18 11:30:00,51.73,51.85,51.73,51.84,289208.0,45.8459,45.9522,45.8459,45.9434,289208.0
2021-10-18 12:00:00,51.85,51.88,51.83,51.86,257986.0,45.9522,45.9788,45.9345,45.9611,257986.0
2021-10-18 12:30:00,51.86,51.87,51.83,51.85,269506.0,45.9611,45.9699,45.9345,45.9522,269506.0
2021-10-18 13:00:00,51.86,51.88,51.83,51.86,333685.0,45.9611,45.9788,45.9345,45.9611,333685.0
2021-10-18 13:30:00,51.86,51.86,51.83,51.85,173790.0,45.9611,45.9611,45.9345,45.9522,173790.0
2021-10-18 14:00:00,51.85,51.85,51.82,51.85,270041.0,45.9522,45.9522,45.9256,45.9522,270041.0
2021-10-18 14:30:00,51.84,51.86,51.82,51.84,500530.0,45.9434,45.9611,45.9256,45.9434,500530.0
2021-10-18 15:00:00,51.84,51.85,51.75,51.76,418755.0,45.9434,45.9522,45.8636,45.8725,418755.0
2021-10-18 15:30:00,51.76,51.79,51.71,51.73,1373574.0,45.8725,45.899,45.8281,45.8459,1373574.0
2021-10-19 09:30:00,52.07,52.2,51.98,52.19,1204329.0,46.1472,46.2624,46.0674,46.2535,1204329.0
2021-10-19 10:00:00,52.2,52.23,52.13,52.23,562150.0,46.2624,46.289,46.2004,46.289,562150.0
2021-10-19 10:30:00,52.23,52.24,52.15,52.23,356729.0,46.289,46.2979,46.2181,46.289,356729.0
2021-10-19 11:00:00,52.23,52.25,52.19,52.25,364729.0,46.289,46.3067,46.2535,46.3067,364729.0
2021-10-19 11:30:00,52.25,52.3,52.22,52.29,270406.0,46.3067,46.351,46.2801,46.3422,270406.0
2021-10-19 12:00:00,52.29,52.3,52.24,52.24,285709.0,46.3422,46.351,46.2979,46.2979,285709.0
2021-10-19 12:30:00,52.25,52.31,52.23,52.3,377517.0,46.3067,46.3599,46.289,46.351,377517.0
2021-10-19 13:00:00,52.3,52.34,52.27,52.33,337343.0,46.351,46.3865,46.3244,46.3776,337343.0
2021-10-19 13:30:00,52.33,52.35,52.29,52.34,332609.0,46.3776,46.3953,46.3422,46.3865,332609.0
2021-10-19 14:00:00,52.34,52.35,52.28,52.29,323608.0,46.3865,46.3953,46.3333,46.3422,323608.0
2021-10-19 14:30:00,52.28,52.31,52.22,52.3,350309.0,46.3333,46.3599,46.2801,46.351,350309.0
2021-10-19 15:00:00,52.3,52.4,52.29,52.39,666773.0,46.351,46.4397,46.3422,46.4308,666773.0
2021-10-19 15:30:00,52.39,52.39,52.3,52.33,631213.0,46.4308,46.4308,46.351,46.3776,631213.0
2021-10-20 09:30:00,52.4,52.42,52.2,52.24,1681410.0,46.4397,46.4574,46.2624,46.2979,1681410.0
2021-10-20 10:00:00,52.24,52.39,52.18,52.39,542458.0,46.2979,46.4308,46.2447,46.4308,542458.0
2021-10-20 10:30:00,52.39,52.43,52.34,52.35,436168.0,46.4308,46.4662,46.3865,46.3953,436168.0
2021-10-20 11:00:00,52.35,52.38,52.32,52.34,366167.0,46.3953,46.4219,46.3688,46.3865,366167.0
2021-10-20 11:30:00,52.35,52.39,52.32,52.37,291691.0,46.3953,46.4308,46.3688,46.4131,291691.0
2021-10-20 12:00:00,52.37,52.39,52.33,52.36,197537.0,46.4131,46.4308,46.3776,46.4042,197537.0
2021-10-20 12:30:00,52.36,52.41,52.35,52.39,231428.0,46.4042,46.4485,46.3953,46.4308,231428.0
2021-10-20 13:00:00,52.39,52.4,52.21,52.28,547417.0,46.4308,46.4397,46.2713,46.3333,547417.0
2021-10-20 13:30:00,52.27,52.34,52.25,52.34,422415.0,46.3244,46.3865,46.3067,46.3865,422415.0
2021-10-20 14:00:00,52.34,52.37,52.32,52.36,330207.0,46.3865,46.4131,46.3688,46.4042,330207.0
2021-10-20 14:30:00,52.36,52.41,52.35,52.39,270608.0,46.4042,46.4485,46.3953,46.4308,270608.0
2021-10-20 15:00:00,52.4,52.41,52.35,52.36,279345.0,46.4397,46.4485,46.3953,46.4042,279345.0
2021-10-20 15:30:00,52.36,52.38,52.3,52.35,1042290.0,46.4042,46.4219,46.351,46.3953,1042290.0
2021-10-21 09:30:00,51.91,51.91,51.79,51.84,847067.0,46.0054,46.0054,45.899,45.9434,847067.0
2021-10-21 10:00:00,51.84,51.97,51.82,51.95,756571.0,45.9434,46.0586,45.9256,46.0408,756571.0
2021-10-21 10:30:00,51.96,52.0,51.93,51.96,364208.0,46.0497,46.0852,46.0231,46.0497,364208.0
2021-10-21 11:00:00,51.96,51.96,51.82,51.83,658117.0,46.0497,46.0497,45.9256,45.9345,658117.0
2021-10-21 11:30:00,51.83,51.89,51.78,51.88,653099.0,45.9345,45.9877,45.8902,45.9788,653099.0
2021-10-21 12:00:00,51.88,51.95,51.87,51.94,601844.0,45.9788,46.0408,45.9699,46.032,601844.0
2021-10-21 12:30:00,51.94,51.97,51.92,51.95,632845.0,46.032,46.0586,46.0143,46.0408,632845.0
2021-10-21 13:00:00,51.96,51.96,51.91,51.94,576302.0,46.0497,46.0497,46.0054,46.032,576302.0
2021-10-21 13:30:00,51.93,51.94,51.79,51.8,790831.0,46.0231,46.032,45.899,45.9079,790831.0
2021-10-21 14:00:00,51.81,51.87,51.79,51.86,835002.0,45.9168,45.9699,45.899,45.9611,835002.0
2021-10-21 14:30:00,51.87,51.95,51.86,51.93,615522.0,45.9699,46.0408,45.9611,46.0231,615522.0
2021-10-21 15:00:00,51.94,52.0,51.93,51.94,866213.0,46.032,46.0852,46.0231,46.032,866213.0
2021-10-21 15:30:00,51.94,51.96,51.9,51.91,595527.0,46.032,46.0497,45.9965,46.0054,595527.0
2021-10-22 09:30:00,51.94,52.11,51.93,52.07,770517.0,46.032,46.1826,46.0231,46.1472,770517.0
2021-10-22 10:00:00,52.07,52.14,52.02,52.12,546244.0,46.1472,46.2092,46.1029,46.1915,546244.0
2021-10-22 10:30:00,52.12,52.12,51.94,51.94,655263.0,46.1915,46.1915,46.032,46.032,655263.0
2021-10-22 11:00:00,51.94,51.96,51.65,51.68,712152.0,46.032,46.0497,45.775,45.8016,712152.0
2021-10-22 11:30:00,51.67,51.71,51.56,51.65,633346.0,45.7927,45.8281,45.6952,45.775,633346.0
2021-10-22 12:00:00,51.65,51.7,51.6,51.69,212259.0,45.775,45.8193,45.7307,45.8104,212259.0
2021-10-22 12:30:00,51.68,51.84,51.67,51.76,304516.0,45.8016,45.9434,45.7927,45.8725,304516.0
2021-10-22 13:00:00,51.76,51.76,51.68,51.72,639710.0,45.8725,45.8725,45.8016,45.837,639710.0
2021-10-22 13:30:00,51.72,51.77,51.67,51.68,381931.0,45.837,45.8813,45.7927,45.8016,381931.0
2021-10-22 14:00:00,51.68,51.78,51.66,51.77,588894.0,45.8016,45.8902,45.7838,45.8813,588894.0
2021-10-22 14:30:00,51.77,51.87,51.76,51.76,359971.0,45.8813,45.9699,45.8725,45.8725,359971.0
2021-10-22 15:00:00,51.77,51.78,51.7,51.72,1086470.0,45.8813,45.8902,45.8193,45.837,1086470.0
2021-10-22 15:30:00,51.73,51.79,51.69,51.78,631944.0,45.8459,45.899,45.8104,45.8902,631944.0
2021-10-25 09:30:00,51.96,51.96,51.69,51.86,763874.0,46.0497,46.0497,45.8104,45.9611,763874.0
2021-10-25 10:00:00,51.86,51.96,51.84,51.9,599213.0,45.9611,46.0497,45.9434,45.9965,599213.0
2021-10-25 10:30:00,51.9,51.96,51.84,51.94,532094.0,45.9965,46.0497,45.9434,46.032,532094.0
2021-10-25 11:00:00,51.94,51.98,51.91,51.96,406003.0,46.032,46.0674,46.0054,46.0497,406003.0
2021-10-25 11:30:00,51.95,51.96,51.9,51.93,231437.0,46.0408,46.0497,45.9965,46.0231,231437.0
2021-10-25 12:00:00,51.94,51.98,51.92,51.96,281015.0,46.032,46.0674,46.0143,46.0497,281015.0
2021-10-25 12:30:00,51.96,52.02,51.95,52.01,307052.0,46.0497,46.1029,46.0408,46.094,307052.0
2021-10-25 13:00:00,52.02,52.06,52.01,52.03,183649.0,46.1029,46.1383,46.094,46.1117,183649.0
2021-10-25 13:30:00,52.04,52.04,51.97,51.99,230439.0,46.1206,46.1206,46.0586,46.0763,230439.0
2021-10-25 14:00:00,51.98,52.05,51.96,52.05,237011.0,46.0674,46.1295,46.0497,46.1295,237011.0
2021-10-25 14:30:00,52.05,52.05,52.01,52.04,346400.0,46.1295,46.1295,46.094,46.1206,346400.0
2021-10-25 15:00:00,52.04,52.05,52.0,52.04,601690.0,46.1206,46.1295,46.0852,46.1206,601690.0
2021-10-25 15:30:00,52.04,52.04,51.96,51.99,779895.0,46.1206,46.1206,46.0497,46.0763,779895.0
2021-10-26 09:30:00,52.06,52.08,51.96,52.01,840123.0,46.1383,46.1561,46.0497,46.094,840123.0
2021-10-26 10:00:00,52.0,52.13,51.99,52.09,775914.0,46.0852,46.2004,46.0763,46.1649,775914.0
2021-10-26 10:30:00,52.09,52.1,52.01,52.02,625368.0,46.1649,46.1738,46.094,46.1029,625368.0
2021-10-26 11:00:00,52.02,52.02,51.87,51.88,589604.0,46.1029,46.1029,45.9699,45.9788,589604.0
2021-10-26 11:30:00,51.88,51.9,51.71,51.72,948579.0,45.9788,45.9965,45.8281,45.837,948579.0
2021-10-26 12:00:00,51.71,51.73,51.65,51.68,695640.0,45.8281,45.8459,45.775,45.8016,695640.0
2021-10-26 12:30:00,51.67,51.71,51.56,51.63,592650.0,45.7927,45.8281,45.6952,45.7572,592650.0
2021-10-26 13:00:00,51.62,51.67,51.6,51.65,333744.0,45.7484,45.7927,45.7307,45.775,333744.0
2021-10-26 13:30:00,51.65,51.74,51.63,51.66,396683.0,45.775,45.8547,45.7572,45.7838,396683.0
2021-10-26 14:00:00,51.66,51.72,51.64,51.7,393824.0,45.7838,45.837,45.7661,45.8193,393824.0
2021-10-26 14:30:00,51.7,51.73,51.67,51.7,359599.0,45.8193,45.8459,45.7927,45.8193,359599.0
2021-10-26 15:00:00,51.7,51.74,51.66,51.66,898364.0,45.8193,45.8547,45.7838,45.7838,898364.0
2021-10-26 15:30:00,51.66,51.73,51.61,51.62,691376.0,45.7838,45.8459,45.7395,45.7484,691376.0
2021-10-27 09:30:00,51.44,51.71,51.41,51.65,864300.0,45.5889,45.8281,45.5623,45.775,864300.0
2021-10-27 10:00:00,51.66,51.69,51.57,51.61,788566.0,45.7838,45.8104,45.7041,45.7395,788566.0
2021-10-27 10:30:00,51.6,51.62,51.46,51.49,668076.0,45.7307,45.7484,45.6066,45.6332,668076.0
2021-10-27 11:00:00,51.49,51.6,51.45,51.48,1129093.0,45.6332,45.7307,45.5977,45.6243,1129093.0
2021-10-27 11:30:00,51.48,51.49,51.4,51.46,809442.0,45.6243,45.6332,45.5534,45.6066,809442.0
2021-10-27 12:00:00,51.46,51.51,51.45,51.51,600215.0,45.6066,45.6509,45.5977,45.6509,600215.0
2021-10-27 12:30:00,51.5,51.51,51.47,51.48,497608.0,45.642,45.6509,45.6154,45.6243,497608.0
2021-10-27 13:00:00,51.48,51.55,51.48,51.54,537154.0,45.6243,45.6863,45.6243,45.6775,537154.0
2021-10-27 13:30:00,51.54,51.57,51.52,51.57,338942.0,45.6775,45.7041,45.6598,45.7041,338942.0
2021-10-27 14:00:00,51.57,51.59,51.55,51.59,303379.0,45.7041,45.7218,45.6863,45.7218,303379.0
2021-10-27 14:30:00,51.59,51.59,51.52,51.53,465390.0,45.7218,45.7218,45.6598,45.6686,465390.0
2021-10-27 15:00:00,51.53,51.54,51.34,51.37,823594.0,45.6686,45.6775,45.5002,45.5268,823594.0
2021-10-27 15:30:00,51.37,51.39,51.3,51.34,860943.0,45.5268,45.5445,45.4648,45.5002,860943.0
2021-10-28 09:30:00,51.1,51.17,50.93,51.13,1357340.0,45.2875,45.3496,45.1369,45.3141,1357340.0
2021-10-28 10:00:00,51.13,51.23,51.1,51.16,590342.0,45.3141,45.4027,45.2875,45.3407,590342.0
2021-10-28 10:30:00,51.16,51.22,51.12,51.14,1113345.0,45.3407,45.3939,45.3053,45.323,1113345.0
2021-10-28 11:00:00,51.15,51.19,51.13,51.17,649594.0,45.3318,45.3673,45.3141,45.3496,649594.0
2021-10-28 11:30:00,51.17,51.25,51.13,51.19,968446.0,45.3496,45.4205,45.3141,45.3673,968446.0
2021-10-28 12:00:00,51.2,51.24,51.17,51.2,338315.0,45.3762,45.4116,45.3496,45.3762,338315.0
2021-10-28 12:30:00,51.2,51.25,51.17,51.18,252415.0,45.3762,45.4205,45.3496,45.3584,252415.0
2021-10-28 13:00:00,51.19,51.23,51.18,51.22,429158.0,45.3673,45.4027,45.3584,45.3939,429158.0
2021-10-28 13:30:00,51.21,51.28,51.21,51.25,475971.0,45.385,45.4471,45.385,45.4205,475971.0
2021-10-28 14:00:00,51.25,51.28,51.24,51.26,258602.0,45.4205,45.4471,45.4116,45.4293,258602.0
2021-10-28 14:30:00,51.26,51.26,51.21,51.23,246381.0,45.4293,45.4293,45.385,45.4027,246381.0
2021-10-28 15:00:00,51.23,51.27,51.19,51.25,364108.0,45.4027,45.4382,45.3673,45.4205,364108.0
2021-10-28 15:30:00,51.25,51.34,51.23,51.32,1088661.0,45.4205,45.5002,45.4027,45.4825,1088661.0
2021-10-29 09:30:00,50.81,50.89,50.67,50.7,1227771.0,45.0305,45.1014,44.9064,44.933,1227771.0
2021-10-29 10:00:00,50.7,50.71,50.53,50.61,1091728.0,44.933,44.9419,44.7824,44.8533,1091728.0
2021-10-29 10:30:00,50.61,50.68,50.59,50.65,858501.0,44.8533,44.9153,44.8355,44.8887,858501.0
2021-10-29 11:00:00,50.65,50.74,50.64,50.66,693281.0,44.8887,44.9685,44.8798,44.8976,693281.0
2021-10-29 11:30:00,50.66,50.71,50.63,50.63,462202.0,44.8976,44.9419,44.871,44.871,462202.0
2021-10-29 12:00:00,50.64,50.66,50.6,50.62,376923.0,44.8798,44.8976,44.8444,44.8621,376923.0
2021-10-29 12:30:00,50.62,50.67,50.61,50.63,340009.0,44.8621,44.9064,44.8533,44.871,340009.0
2021-10-29 13:00:00,50.64,50.7,50.63,50.7,309061.0,44.8798,44.933,44.871,44.933,309061.0
2021-10-29 13:30:00,50.7,50.7,50.55,50.58,653193.0,44.933,44.933,44.8001,44.8267,653193.0
2021-10-29 14:00:00,50.57,50.58,50.47,50.48,925958.0,44.8178,44.8267,44.7292,44.738,925958.0
2021-10-29 14:30:00,50.47,50.63,50.45,50.59,537831.0,44.7292,44.871,44.7115,44.8355,537831.0
2021-10-29 15:00:00,50.59,50.62,50.52,50.53,883921.0,44.8355,44.8621,44.7735,44.7824,883921.0
2021-10-29 15:30:00,50.53,50.69,50.52,50.68,2048570.0,44.7824,44.9242,44.7735,44.9153,2048570.0
2021-11-01 09:30:00,50.7,51.07,50.66,50.95,4220623.0,44.933,45.2609,44.8976,45.1546,4220623.0
2021-11-01 10:00:00,50.95,51.06,50.88,51.02,1313395.0,45.1546,45.2521,45.0925,45.2166,1313395.0
2021-11-01 10:30:00,51.03,51.05,50.93,50.97,1144533.0,45.2255,45.2432,45.1369,45.1723,1144533.0
2021-11-01 11:00:00,50.97,51.06,50.97,51.03,786775.0,45.1723,45.2521,45.1723,45.2255,786775.0
2021-11-01 11:30:00,51.03,51.11,51.03,51.1,659133.0,45.2255,45.2964,45.2255,45.2875,659133.0
2021-11-01 12:00:00,51.11,51.12,51.05,51.08,316529.0,45.2964,45.3053,45.2432,45.2698,316529.0
2021-11-01 12:30:00,51.09,51.12,51.06,51.1,423281.0,45.2787,45.3053,45.2521,45.2875,423281.0
2021-11-01 13:00:00,51.11,51.12,51.05,51.08,440849.0,45.2964,45.3053,45.2432,45.2698,440849.0
2021-11-01 13:30:00,51.07,51.11,51.03,51.07,462038.0,45.2609,45.2964,45.2255,45.2609,462038.0
2021-11-01 14:00:00,51.06,51.08,51.01,51.05,546686.0,45.2521,45.2698,45.2078,45.2432,546686.0
2021-11-01 14:30:00,51.04,51.08,51.03,51.04,554493.0,45.2343,45.2698,45.2255,45.2343,554493.0
2021-11-01 15:00:00,51.05,51.11,51.03,51.08,403229.0,45.2432,45.2964,45.2255,45.2698,403229.0
2021-11-01 15:30:00,51.09,51.15,51.07,51.15,855552.0,45.2787,45.3318,45.2609,45.3318,855552.0
2021-11-02 09:30:00,50.67,50.71,50.57,50.64,1080811.0,44.9064,44.9419,44.8178,44.8798,1080811.0
2021-11-02 10:00:00,50.64,50.69,50.58,50.61,725887.0,44.8798,44.9242,44.8267,44.8533,725887.0
2021-11-02 10:30:00,50.61,50.64,50.56,50.59,900103.0,44.8533,44.8798,44.8089,44.8355,900103.0
2021-11-02 11:00:00,50.6,50.7,50.59,50.69,424494.0,44.8444,44.933,44.8355,44.9242,424494.0
2021-11-02 11:30:00,50.69,50.71,50.61,50.63,331909.0,44.9242,44.9419,44.8533,44.871,331909.0
2021-11-02 12:00:00,50.64,50.64,50.57,50.57,543349.0,44.8798,44.8798,44.8178,44.8178,543349.0
2021-11-02 12:30:00,50.57,50.6,50.54,50.57,460208.0,44.8178,44.8444,44.7912,44.8178,460208.0
2021-11-02 13:00:00,50.58,50.62,50.56,50.56,283275.0,44.8267,44.8621,44.8089,44.8089,283275.0
2021-11-02 13:30:00,50.57,50.59,50.53,50.58,366801.0,44.8178,44.8355,44.7824,44.8267,366801.0
2021-11-02 14:00:00,50.57,50.59,50.54,50.56,371365.0,44.8178,44.8355,44.7912,44.8089,371365.0
2021-11-02 14:30:00,50.55,50.61,50.55,50.6,494305.0,44.8001,44.8533,44.8001,44.8444,494305.0
2021-11-02 15:00:00,50.6,50.62,50.58,50.6,373147.0,44.8444,44.8621,44.8267,44.8444,373147.0
2021-11-02 15:30:00,50.6,50.63,50.57,50.63,1616316.0,44.8444,44.871,44.8178,44.871,1616316.0
2021-11-03 09:30:00,50.67,50.68,50.53,50.6,709251.0,44.9064,44.9153,44.7824,44.8444,709251.0
2021-11-03 10:00:00,50.59,50.65,50.51,50.6,799423.0,44.8355,44.8887,44.7646,44.8444,799423.0
2021-11-03 10:30:00,50.6,50.69,50.59,50.65,448612.0,44.8444,44.9242,44.8355,44.8887,448612.0
2021-11-03 11:00:00,50.64,50.65,50.56,50.62,468980.0,44.8798,44.8887,44.8089,44.8621,468980.0
2021-11-03 11:30:00,50.63,50.77,50.62,50.75,393415.0,44.871,44.9951,44.8621,44.9773,393415.0
2021-11-03 12:00:00,50.75,50.76,50.7,50.73,443151.0,44.9773,44.9862,44.933,44.9596,443151.0
2021-11-03 12:30:00,50.73,50.73,50.65,50.66,423652.0,44.9596,44.9596,44.8887,44.8976,423652.0
2021-11-03 13:00:00,50.67,50.69,50.65,50.68,499367.0,44.9064,44.9242,44.8887,44.9153,499367.0
2021-11-03 13:30:00,50.67,50.69,50.62,50.63,458994.0,44.9064,44.9242,44.8621,44.871,458994.0
2021-11-03 14:00:00,50.64,50.8,50.59,50.71,940983.0,44.8798,45.0216,44.8355,44.9419,940983.0
2021-11-03 14:30:00,50.71,51.0,50.64,50.97,1258870.0,44.9419,45.1989,44.8798,45.1723,1258870.0
2021-11-03 15:00:00,50.97,51.02,50.95,51.0,720902.0,45.1723,45.2166,45.1546,45.1989,720902.0
2021-11-03 15:30:00,51.0,51.07,50.99,51.0,1155879.0,45.1989,45.2609,45.19,45.1989,1155879.0
2021-11-04 09:30:00,51.07,51.1,50.99,51.05,880099.0,45.2609,45.2875,45.19,45.2432,880099.0
2021-11-04 10:00:00,51.05,51.06,50.97,51.03,694612.0,45.2432,45.2521,45.1723,45.2255,694612.0
2021-11-04 10:30:00,51.02,51.08,50.9,50.93,840433.0,45.2166,45.2698,45.1103,45.1369,840433.0
2021-11-04 11:00:00,50.93,50.94,50.74,50.76,1112661.0,45.1369,45.1457,44.9685,44.9862,1112661.0
2021-11-04 11:30:00,50.76,50.82,50.72,50.81,455256.0,44.9862,45.0394,44.9507,45.0305,455256.0
2021-11-04 12:00:00,50.81,50.82,50.78,50.78,509945.0,45.0305,45.0394,45.0039,45.0039,509945.0
2021-11-04 12:30:00,50.78,50.81,50.75,50.76,1021541.0,45.0039,45.0305,44.9773,44.9862,1021541.0
2021-11-04 13:00:00,50.75,50.8,50.72,50.77,539252.0,44.9773,45.0216,44.9507,44.9951,539252.0
2021-11-04 13:30:00,50.77,50.79,50.75,50.79,257128.0,44.9951,45.0128,44.9773,45.0128,257128.0
2021-11-04 14:00:00,50.79,50.85,50.75,50.84,531040.0,45.0128,45.066,44.9773,45.0571,531040.0
2021-11-04 14:30:00,50.84,50.86,50.82,50.82,350739.0,45.0571,45.0748,45.0394,45.0394,350739.0
2021-11-04 15:00:00,50.82,50.85,50.8,50.84,344230.0,45.0394,45.066,45.0216,45.0571,344230.0
2021-11-04 15:30:00,50.83,50.88,50.81,50.88,595344.0,45.0482,45.0925,45.0305,45.0925,595344.0
2021-11-05 09:30:00,51.08,51.09,50.94,50.98,844202.0,45.2698,45.2787,45.1457,45.1812,844202.0
2021-11-05 10:00:00,50.98,51.02,50.86,50.88,996794.0,45.1812,45.2166,45.0748,45.0925,996794.0
2021-11-05 10:30:00,50.88,50.91,50.82,50.87,1150144.0,45.0925,45.1191,45.0394,45.0837,1150144.0
2021-11-05 11:00:00,50.88,50.93,50.86,50.9,1194342.0,45.0925,45.1369,45.0748,45.1103,1194342.0
2021-11-05 11:30:00,50.9,50.93,50.86,50.9,682090.0,45.1103,45.1369,45.0748,45.1103,682090.0
2021-11-05 12:00:00,50.9,50.92,50.87,50.9,484635.0,45.1103,45.128,45.0837,45.1103,484635.0
2021-11-05 12:30:00,50.91,50.92,50.86,50.87,689403.0,45.1191,45.128,45.0748,45.0837,689403.0
2021-11-05 13:00:00,50.86,50.88,50.7,50.7,670837.0,45.0748,45.0925,44.933,44.933,670837.0
2021-11-05 13:30:00,50.7,50.87,50.7,50.86,655508.0,44.933,45.0837,44.933,45.0748,655508.0
2021-11-05 14:00:00,50.86,50.9,50.84,50.88,395833.0,45.0748,45.1103,45.0571,45.0925,395833.0
2021-11-05 14:30:00,50.89,50.89,50.85,50.87,280614.0,45.1014,45.1014,45.066,45.0837,280614.0
2021-11-05 15:00:00,50.87,50.9,50.82,50.87,859536.0,45.0837,45.1103,45.0394,45.0837,859536.0
2021-11-05 15:30:00,50.88,50.91,50.86,50.9,754590.0,45.0925,45.1191,45.0748,45.1103,754590.0
2021-11-08 09:30:00,51.27,51.39,51.21,51.31,967798.0,45.4382,45.5445,45.385,45.4736,967798.0
2021-11-08 10:00:00,51.31,51.42,51.29,51.36,911979.0,45.4736,45.5711,45.4559,45.518,911979.0
2021-11-08 10:30:00,51.36,51.4,51.3,51.34,1037293.0,45.518,45.5534,45.4648,45.5002,1037293.0
2021-11-08 11:00:00,51.33,51.39,51.32,51.36,514308.0,45.4914,45.5445,45.4825,45.518,514308.0
2021-11-08 11:30:00,51.36,51.39,51.33,51.38,368263.0,45.518,45.5445,45.4914,45.5357,368263.0
2021-11-08 12:00:00,51.38,51.41,51.35,51.4,309519.0,45.5357,45.5623,45.5091,45.5534,309519.0
2021-11-08 12:30:00,51.39,51.45,51.39,51.43,197949.0,45.5445,45.5977,45.5445,45.58,197949.0
2021-11-08 13:00:00,51.43,51.46,51.42,51.43,266947.0,45.58,45.6066,45.5711,45.58,266947.0
2021-11-08 13:30:00,51.42,51.45,51.41,51.44,435467.0,45.5711,45.5977,45.5623,45.5889,435467.0
2021-11-08 14:00:00,51.44,51.48,51.41,51.43,450361.0,45.5889,45.6243,45.5623,45.58,450361.0
2021-11-08 14:30:00,51.43,51.47,51.41,51.47,376991.0,45.58,45.6154,45.5623,45.6154,376991.0
2021-11-08 15:00:00,51.47,51.47,51.44,51.45,577069.0,45.6154,45.6154,45.5889,45.5977,577069.0
2021-11-08 15:30:00,51.45,51.48,51.42,51.44,950015.0,45.5977,45.6243,45.5711,45.5889,950015.0
2021-11-09 09:30:00,51.48,51.66,51.25,51.28,1052504.0,45.6243,45.7838,45.4205,45.4471,1052504.0
2021-11-09 10:00:00,51.27,51.38,51.19,51.34,982703.0,45.4382,45.5357,45.3673,45.5002,982703.0
2021-11-09 10:30:00,51.34,51.43,51.34,51.37,555241.0,45.5002,45.58,45.5002,45.5268,555241.0
2021-11-09 11:00:00,51.37,51.41,51.26,51.27,827984.0,45.5268,45.5623,45.4293,45.4382,827984.0
2021-11-09 11:30:00,51.28,51.38,51.26,51.27,800429.0,45.4471,45.5357,45.4293,45.4382,800429.0
2021-11-09 12:00:00,51.27,51.3,51.21,51.28,533290.0,45.4382,45.4648,45.385,45.4471,533290.0
2021-11-09 12:30:00,51.27,51.35,51.26,51.31,349585.0,45.4382,45.5091,45.4293,45.4736,349585.0
2021-11-09 13:00:00,51.31,51.36,51.29,51.3,409500.0,45.4736,45.518,45.4559,45.4648,409500.0
2021-11-09 13:30:00,51.3,51.32,51.24,51.26,313923.0,45.4648,45.4825,45.4116,45.4293,313923.0
2021-11-09 14:00:00,51.26,51.33,51.24,51.3,254551.0,45.4293,45.4914,45.4116,45.4648,254551.0
2021-11-09 14:30:00,51.3,51.32,51.27,51.32,321904.0,45.4648,45.4825,45.4382,45.4825,321904.0
2021-11-09 15:00:00,51.32,51.33,51.27,51.27,515702.0,45.4825,45.4914,45.4382,45.4382,515702.0
2021-11-09 15:30:00,51.28,51.35,51.26,51.3,1198624.0,45.4471,45.5091,45.4293,45.4648,1198624.0
2021-11-10 09:30:00,51.43,51.64,51.37,51.64,1864917.0,45.58,45.7661,45.5268,45.7661,1864917.0
2021-11-10 10:00:00,51.65,51.66,51.54,51.57,1274426.0,45.775,45.7838,45.6775,45.7041,1274426.0
2021-11-10 10:30:00,51.57,51.6,51.52,51.58,712952.0,45.7041,45.7307,45.6598,45.7129,712952.0
2021-11-10 11:00:00,51.58,51.62,51.54,51.55,642412.0,45.7129,45.7484,45.6775,45.6863,642412.0
2021-11-10 11:30:00,51.55,51.58,51.51,51.56,916659.0,45.6863,45.7129,45.6509,45.6952,916659.0
2021-11-10 12:00:00,51.57,51.57,51.46,51.47,481431.0,45.7041,45.7041,45.6066,45.6154,481431.0
2021-11-10 12:30:00,51.48,51.5,51.38,51.47,448111.0,45.6243,45.642,45.5357,45.6154,448111.0
2021-11-10 13:00:00,51.47,51.48,51.26,51.32,789577.0,45.6154,45.6243,45.4293,45.4825,789577.0
2021-11-10 13:30:00,51.33,51.36,51.18,51.23,639634.0,45.4914,45.518,45.3584,45.4027,639634.0
2021-11-10 14:00:00,51.22,51.23,51.09,51.09,576081.0,45.3939,45.4027,45.2787,45.2787,576081.0
2021-11-10 14:30:00,51.09,51.14,51.02,51.05,936588.0,45.2787,45.323,45.2166,45.2432,936588.0
2021-11-10 15:00:00,51.05,51.23,51.05,51.19,524537.0,45.2432,45.4027,45.2432,45.3673,524537.0
2021-11-10 15:30:00,51.19,51.23,51.13,51.17,1387713.0,45.3673,45.4027,45.3141,45.3496,1387713.0
2021-11-11 09:30:00,51.84,52.03,51.81,51.96,830067.0,45.9434,46.1117,45.9168,46.0497,830067.0
2021-11-11 10:00:00,51.96,52.04,51.91,51.91,833326.0,46.0497,46.1206,46.0054,46.0054,833326.0
2021-11-11 10:30:00,51.92,52.13,51.92,52.12,907037.0,46.0143,46.2004,46.0143,46.1915,907037.0
2021-11-11 11:00:00,52.13,52.15,52.1,52.11,745514.0,46.2004,46.2181,46.1738,46.1826,745514.0
2021-11-11 11:30:00,52.11,52.15,52.08,52.13,454547.0,46.1826,46.2181,46.1561,46.2004,454547.0
2021-11-11 12:00:00,52.13,52.15,52.06,52.08,705414.0,46.2004,46.2181,46.1383,46.1561,705414.0
2021-11-11 12:30:00,52.08,52.14,52.07,52.1,199455.0,46.1561,46.2092,46.1472,46.1738,199455.0
2021-11-11 13:00:00,52.1,52.1,52.04,52.05,282950.0,46.1738,46.1738,46.1206,46.1295,282950.0
2021-11-11 13:30:00,52.06,52.08,52.04,52.07,227478.0,46.1383,46.1561,46.1206,46.1472,227478.0
2021-11-11 14:00:00,52.07,52.08,52.04,52.05,345994.0,46.1472,46.1561,46.1206,46.1295,345994.0
2021-11-11 14:30:00,52.05,52.07,52.02,52.04,241342.0,46.1295,46.1472,46.1029,46.1206,241342.0
2021-11-11 15:00:00,52.03,52.04,51.96,52.02,463303.0,46.1117,46.1206,46.0497,46.1029,463303.0
2021-11-11 15:30:00,52.02,52.06,51.99,52.04,1358385.0,46.1029,46.1383,46.0763,46.1206,1358385.0
2021-11-12 09:30:00,51.98,52.05,51.92,51.96,834735.0,46.0674,46.1295,46.0143,46.0497,834735.0
2021-11-12 10:00:00,51.96,52.06,51.95,52.03,668703.0,46.0497,46.1383,46.0408,46.1117,668703.0
2021-11-12 10:30:00,52.04,52.07,51.98,52.07,477595.0,46.1206,46.1472,46.0674,46.1472,477595.0
2021-11-12 11:00:00,52.06,52.12,52.05,52.12,617198.0,46.1383,46.1915,46.1295,46.1915,617198.0
2021-11-12 11:30:00,52.12,52.17,52.09,52.16,263346.0,46.1915,46.2358,46.1649,46.227,263346.0
2021-11-12 12:00:00,52.16,52.17,52.11,52.13,231168.0,46.227,46.2358,46.1826,46.2004,231168.0
2021-11-12 12:30:00,52.12,52.13,52.07,52.09,209033.0,46.1915,46.2004,46.1472,46.1649,209033.0
2021-11-12 13:00:00,52.09,52.09,52.05,52.07,359763.0,46.1649,46.1649,46.1295,46.1472,359763.0
2021-11-12 13:30:00,52.07,52.11,52.06,52.1,217589.0,46.1472,46.1826,46.1383,46.1738,217589.0
2021-11-12 14:00:00,52.09,52.11,52.07,52.08,170631.0,46.1649,46.1826,46.1472,46.1561,170631.0
2021-11-12 14:30:00,52.07,52.08,52.04,52.07,334755.0,46.1472,46.1561,46.1206,46.1472,334755.0
2021-11-12 15:00:00,52.07,52.11,52.05,52.09,426240.0,46.1472,46.1826,46.1295,46.1649,426240.0
2021-11-12 15:30:00,52.09,52.12,52.08,52.09,1155708.0,46.1649,46.1915,46.1561,46.1649,1155708.0
2021-11-15 09:30:00,52.2,52.21,52.01,52.14,835489.0,46.2624,46.2713,46.094,46.2092,835489.0
2021-11-15 10:00:00,52.14,52.15,52.05,52.05,653186.0,46.2092,46.2181,46.1295,46.1295,653186.0
2021-11-15 10:30:00,52.04,52.1,52.0,52.07,642582.0,46.1206,46.1738,46.0852,46.1472,642582.0
2021-11-15 11:00:00,52.08,52.11,52.03,52.04,447462.0,46.1561,46.1826,46.1117,46.1206,447462.0
2021-11-15 11:30:00,52.04,52.06,51.92,51.98,787010.0,46.1206,46.1383,46.0143,46.0674,787010.0
2021-11-15 12:00:00,51.98,52.0,51.92,51.95,314851.0,46.0674,46.0852,46.0143,46.0408,314851.0
2021-11-15 12:30:00,51.94,51.99,51.94,51.98,672762.0,46.032,46.0763,46.032,46.0674,672762.0
2021-11-15 13:00:00,51.97,51.98,51.93,51.94,395768.0,46.0586,46.0674,46.0231,46.032,395768.0
2021-11-15 13:30:00,51.95,51.98,51.94,51.96,328213.0,46.0408,46.0674,46.032,46.0497,328213.0
2021-11-15 14:00:00,51.96,52.0,51.95,51.99,365658.0,46.0497,46.0852,46.0408,46.0763,365658.0
2021-11-15 14:30:00,51.99,52.06,51.99,52.03,413486.0,46.0763,46.1383,46.0763,46.1117,413486.0
2021-11-15 15:00:00,52.04,52.05,52.01,52.05,455225.0,46.1206,46.1295,46.094,46.1295,455225.0
2021-11-15 15:30:00,52.05,52.05,51.94,51.98,998373.0,46.1295,46.1295,46.032,46.0674,998373.0
2021-11-16 09:30:00,52.01,52.08,51.89,51.89,1060661.0,46.094,46.1561,45.9877,45.9877,1060661.0
2021-11-16 10:00:00,51.9,51.92,51.84,51.84,671429.0,45.9965,46.0143,45.9434,45.9434,671429.0
2021-11-16 10:30:00,51.84,51.89,51.79,51.84,1154989.0,45.9434,45.9877,45.899,45.9434,1154989.0
2021-11-16 11:00:00,51.84,51.99,51.84,51.96,827211.0,45.9434,46.0763,45.9434,46.0497,827211.0
2021-11-16 11:30:00,51.96,51.98,51.92,51.96,641125.0,46.0497,46.0674,46.0143,46.0497,641125.0
2021-11-16 12:00:00,51.96,52.01,51.94,51.97,356414.0,46.0497,46.094,46.032,46.0586,356414.0
2021-11-16 12:30:00,51.97,52.03,51.95,52.03,346713.0,46.0586,46.1117,46.0408,46.1117,346713.0
2021-11-16 13:00:00,52.03,52.04,52.0,52.01,163247.0,46.1117,46.1206,46.0852,46.094,163247.0
2021-11-16 13:30:00,52.01,52.02,51.95,51.97,402067.0,46.094,46.1029,46.0408,46.0586,402067.0
2021-11-16 14:00:00,51.97,52.03,51.96,52.03,444118.0,46.0586,46.1117,46.0497,46.1117,444118.0
2021-11-16 14:30:00,52.03,52.04,51.97,51.98,444732.0,46.1117,46.1206,46.0586,46.0674,444732.0
2021-11-16 15:00:00,51.99,52.01,51.96,51.98,344053.0,46.0763,46.094,46.0497,46.0674,344053.0
2021-11-16 15:30:00,51.98,52.0,51.94,51.97,756139.0,46.0674,46.0852,46.032,46.0586,756139.0
2021-11-17 09:30:00,52.11,52.11,51.84,51.86,1662598.0,46.1826,46.1826,45.9434,45.9611,1662598.0
2021-11-17 10:00:00,51.86,51.92,51.8,51.85,703646.0,45.9611,46.0143,45.9079,45.9522,703646.0
2021-11-17 10:30:00,51.85,51.91,51.84,51.86,460212.0,45.9522,46.0054,45.9434,45.9611,460212.0
2021-11-17 11:00:00,51.86,51.87,51.79,51.82,381826.0,45.9611,45.9699,45.899,45.9256,381826.0
2021-11-17 11:30:00,51.82,51.89,51.81,51.89,523825.0,45.9256,45.9877,45.9168,45.9877,523825.0
2021-11-17 12:00:00,51.89,51.9,51.73,51.73,503373.0,45.9877,45.9965,45.8459,45.8459,503373.0
2021-11-17 12:30:00,51.73,51.76,51.68,51.7,539367.0,45.8459,45.8725,45.8016,45.8193,539367.0
2021-11-17 13:00:00,51.7,51.75,51.65,51.75,1213215.0,45.8193,45.8636,45.775,45.8636,1213215.0
2021-11-17 13:30:00,51.75,51.77,51.72,51.75,611735.0,45.8636,45.8813,45.837,45.8636,611735.0
2021-11-17 14:00:00,51.75,51.76,51.71,51.74,365955.0,45.8636,45.8725,45.8281,45.8547,365955.0
2021-11-17 14:30:00,51.75,51.78,51.73,51.77,341524.0,45.8636,45.8902,45.8459,45.8813,341524.0
2021-11-17 15:00:00,51.77,51.79,51.72,51.78,601862.0,45.8813,45.899,45.837,45.8902,601862.0
2021-11-17 15:30:00,51.77,51.82,51.76,51.79,969403.0,45.8813,45.9256,45.8725,45.899,969403.0
2021-11-18 09:30:00,51.29,51.3,51.11,51.15,1297909.0,45.4559,45.4648,45.2964,45.3318,1297909.0
2021-11-18 10:00:00,51.15,51.15,50.94,51.02,1196622.0,45.3318,45.3318,45.1457,45.2166,1196622.0
2021-11-18 10:30:00,51.02,51.13,51.01,51.13,1162720.0,45.2166,45.3141,45.2078,45.3141,1162720.0
2021-11-18 11:00:00,51.13,51.19,51.06,51.18,693565.0,45.3141,45.3673,45.2521,45.3584,693565.0
2021-11-18 11:30:00,51.18,51.29,51.18,51.26,355867.0,45.3584,45.4559,45.3584,45.4293,355867.0
2021-11-18 12:00:00,51.26,51.32,51.25,51.31,318508.0,45.4293,45.4825,45.4205,45.4736,318508.0
2021-11-18 12:30:00,51.3,51.31,51.17,51.19,320283.0,45.4648,45.4736,45.3496,45.3673,320283.0
2021-11-18 13:00:00,51.18,51.21,51.12,51.14,529097.0,45.3584,45.385,45.3053,45.323,529097.0
2021-11-18 13:30:00,51.14,51.18,51.13,51.13,360429.0,45.323,45.3584,45.3141,45.3141,360429.0
2021-11-18 14:00:00,51.13,51.15,51.09,51.11,428837.0,45.3141,45.3318,45.2787,45.2964,428837.0
2021-11-18 14:30:00,51.11,51.17,51.09,51.16,585448.0,45.2964,45.3496,45.2787,45.3407,585448.0
2021-11-18 15:00:00,51.16,51.22,51.14,51.21,309441.0,45.3407,45.3939,45.323,45.385,309441.0
2021-11-18 15:30:00,51.21,51.22,51.16,51.17,627905.0,45.385,45.3939,45.3407,45.3496,627905.0
2021-11-19 09:30:00,51.26,51.39,51.19,51.29,965779.0,45.4293,45.5445,45.3673,45.4559,965779.0
2021-11-19 10:00:00,51.3,51.3,51.19,51.23,891984.0,45.4648,45.4648,45.3673,45.4027,891984.0
2021-11-19 10:30:00,51.24,51.32,51.2,51.21,742375.0,45.4116,45.4825,45.3762,45.385,742375.0
2021-11-19 11:00:00,51.21,51.25,51.19,51.25,1644798.0,45.385,45.4205,45.3673,45.4205,1644798.0
2021-11-19 11:30:00,51.25,51.26,51.22,51.24,814006.0,45.4205,45.4293,45.3939,45.4116,814006.0
2021-11-19 12:00:00,51.23,51.26,51.22,51.23,305679.0,45.4027,45.4293,45.3939,45.4027,305679.0
2021-11-19 12:30:00,51.23,51.28,51.13,51.18,516270.0,45.4027,45.4471,45.3141,45.3584,516270.0
2021-11-19 13:00:00,51.18,51.2,51.13,51.13,405232.0,45.3584,45.3762,45.3141,45.3141,405232.0
2021-11-19 13:30:00,51.13,51.16,51.06,51.07,350683.0,45.3141,45.3407,45.2521,45.2609,350683.0
2021-11-19 14:00:00,51.07,51.13,51.07,51.11,271423.0,45.2609,45.3141,45.2609,45.2964,271423.0
2021-11-19 14:30:00,51.1,51.15,51.07,51.13,380809.0,45.2875,45.3318,45.2609,45.3141,380809.0
2021-11-19 15:00:00,51.13,51.14,51.07,51.07,501900.0,45.3141,45.323,45.2609,45.2609,501900.0
2021-11-19 15:30:00,51.07,51.1,51.06,51.08,1347620.0,45.2609,45.2875,45.2521,45.2698,1347620.0
2021-11-22 09:30:00,50.84,50.99,50.82,50.91,1115165.0,45.0571,45.19,45.0394,45.1191,1115165.0
2021-11-22 10:00:00,50.91,50.95,50.87,50.88,916271.0,45.1191,45.1546,45.0837,45.0925,916271.0
2021-11-22 10:30:00,50.88,50.92,50.86,50.87,765076.0,45.0925,45.128,45.0748,45.0837,765076.0
2021-11-22 11:00:00,50.88,50.9,50.77,50.78,671120.0,45.0925,45.1103,44.9951,45.0039,671120.0
2021-11-22 11:30:00,50.78,50.79,50.53,50.59,492021.0,45.0039,45.0128,44.7824,44.8355,492021.0
2021-11-22 12:00:00,50.59,50.64,50.56,50.64,817784.0,44.8355,44.8798,44.8089,44.8798,817784.0
2021-11-22 12:30:00,50.64,50.71,50.63,50.66,478990.0,44.8798,44.9419,44.871,44.8976,478990.0
2021-11-22 13:00:00,50.65,50.71,50.63,50.7,840669.0,44.8887,44.9419,44.871,44.933,840669.0
2021-11-22 13:30:00,50.7,50.72,50.64,50.66,505351.0,44.933,44.9507,44.8798,44.8976,505351.0
2021-11-22 14:00:00,50.66,50.72,50.65,50.7,529545.0,44.8976,44.9507,44.8887,44.933,529545.0
2021-11-22 14:30:00,50.7,50.76,50.69,50.74,484776.0,44.933,44.9862,44.9242,44.9685,484776.0
2021-11-22 15:00:00,50.74,50.78,50.71,50.72,423142.0,44.9685,45.0039,44.9419,44.9507,423142.0
2021-11-22 15:30:00,50.72,50.74,50.53,50.53,1089429.0,44.9507,44.9685,44.7824,44.7824,1089429.0
2021-11-23 09:30:00,50.63,50.81,50.57,50.74,1369338.0,44.871,45.0305,44.8178,44.9685,1369338.0
2021-11-23 10:00:00,50.75,50.76,50.51,50.53,964264.0,44.9773,44.9862,44.7646,44.7824,964264.0
2021-11-23 10:30:00,50.52,50.58,50.4,50.41,1057565.0,44.7735,44.8267,44.6671,44.676,1057565.0
2021-11-23 11:00:00,50.41,50.53,50.34,50.49,1228027.0,44.676,44.7824,44.614,44.7469,1228027.0
2021-11-23 11:30:00,50.49,50.55,50.45,50.51,1264425.0,44.7469,44.8001,44.7115,44.7646,1264425.0
2021-11-23 12:00:00,50.51,50.59,50.45,50.58,744895.0,44.7646,44.8355,44.7115,44.8267,744895.0
2021-11-23 12:30:00,50.58,50.61,50.48,50.49,652383.0,44.8267,44.8533,44.738,44.7469,652383.0
2021-11-23 13:00:00,50.5,50.55,50.46,50.47,607135.0,44.7558,44.8001,44.7203,44.7292,607135.0
2021-11-23 13:30:00,50.47,50.58,50.42,50.52,431119.0,44.7292,44.8267,44.6849,44.7735,431119.0
2021-11-23 14:00:00,50.52,50.55,50.43,50.48,459157.0,44.7735,44.8001,44.6937,44.738,459157.0
2021-11-23 14:30:00,50.48,50.56,50.43,50.52,817153.0,44.738,44.8089,44.6937,44.7735,817153.0
2021-11-23 15:00:00,50.53,50.57,50.5,50.54,1224133.0,44.7824,44.8178,44.7558,44.7912,1224133.0
2021-11-23 15:30:00,50.54,50.64,50.53,50.57,1818536.0,44.7912,44.8798,44.7824,44.8178,1818536.0
2021-11-24 09:30:00,50.26,50.33,50.17,50.33,1600995.0,44.5431,44.6051,44.4633,44.6051,1600995.0
2021-11-24 10:00:00,50.32,50.41,50.27,50.38,1234685.0,44.5962,44.676,44.5519,44.6494,1234685.0
2021-11-24 10:30:00,50.38,50.46,50.36,50.41,876386.0,44.6494,44.7203,44.6317,44.676,876386.0
2021-11-24 11:00:00,50.4,50.51,50.36,50.48,741125.0,44.6671,44.7646,44.6317,44.738,741125.0
2021-11-24 11:30:00,50.49,50.51,50.43,50.45,1111621.0,44.7469,44.7646,44.6937,44.7115,1111621.0
2021-11-24 12:00:00,50.45,50.47,50.38,50.39,673713.0,44.7115,44.7292,44.6494,44.6583,673713.0
2021-11-24 12:30:00,50.4,50.45,50.39,50.45,382397.0,44.6671,44.7115,44.6583,44.7115,382397.0
2021-11-24 13:00:00,50.45,50.5,50.44,50.45,339393.0,44.7115,44.7558,44.7026,44.7115,339393.0
2021-11-24 13:30:00,50.46,50.47,50.42,50.43,529292.0,44.7203,44.7292,44.6849,44.6937,529292.0
2021-11-24 14:00:00,50.43,50.47,50.35,50.41,582039.0,44.6937,44.7292,44.6228,44.676,582039.0
2021-11-24 14:30:00,50.42,50.51,50.41,50.49,522755.0,44.6849,44.7646,44.676,44.7469,522755.0
2021-11-24 15:00:00,50.49,50.55,50.47,50.54,707225.0,44.7469,44.8001,44.7292,44.7912,707225.0
2021-11-24 15:30:00,50.54,50.55,50.5,50.52,1034024.0,44.7912,44.8001,44.7558,44.7735,1034024.0
2021-11-26 09:30:00,49.31,49.32,49.02,49.12,2049014.0,43.7011,43.71,43.4441,43.5327,2049014.0
2021-11-26 10:00:00,49.11,49.11,48.94,49.03,1665233.0,43.5239,43.5239,43.3732,43.453,1665233.0
2021-11-26 10:30:00,49.03,49.04,48.9,48.91,1104258.0,43.453,43.4618,43.3378,43.3466,1104258.0
2021-11-26 11:00:00,48.91,48.94,48.79,48.82,2439027.0,43.3466,43.3732,43.2403,43.2669,2439027.0
2021-11-26 11:30:00,48.82,48.87,48.78,48.84,1893492.0,43.2669,43.3112,43.2314,43.2846,1893492.0
2021-11-26 12:00:00,48.84,49.06,48.84,49.05,1907410.0,43.2846,43.4796,43.2846,43.4707,1907410.0
2021-11-26 12:30:00,49.05,49.16,48.99,49.04,1646152.0,43.4707,43.5682,43.4175,43.4618,1646152.0
2021-11-29 09:30:00,49.42,49.42,49.07,49.16,1826987.0,43.7986,43.7986,43.4884,43.5682,1826987.0
2021-11-29 10:00:00,49.16,49.18,49.05,49.05,1677261.0,43.5682,43.5859,43.4707,43.4707,1677261.0
2021-11-29 10:30:00,49.05,49.07,48.96,49.05,2368449.0,43.4707,43.4884,43.3909,43.4707,2368449.0
2021-11-29 11:00:00,49.04,49.09,49.02,49.03,1701188.0,43.4618,43.5062,43.4441,43.453,1701188.0
2021-11-29 11:30:00,49.03,49.08,48.99,49.06,1772273.0,43.453,43.4973,43.4175,43.4796,1772273.0
2021-11-29 12:00:00,49.06,49.17,49.05,49.16,1666382.0,43.4796,43.5771,43.4707,43.5682,1666382.0
2021-11-29 12:30:00,49.16,49.19,49.13,49.18,1225084.0,43.5682,43.5948,43.5416,43.5859,1225084.0
2021-11-29 13:00:00,49.18,49.2,49.12,49.14,703273.0,43.5859,43.6036,43.5327,43.5505,703273.0
2021-11-29 13:30:00,49.15,49.18,49.12,49.18,486916.0,43.5593,43.5859,43.5327,43.5859,486916.0
2021-11-29 14:00:00,49.18,49.18,49.12,49.13,447307.0,43.5859,43.5859,43.5327,43.5416,447307.0
2021-11-29 14:30:00,49.13,49.16,49.1,49.15,827100.0,43.5416,43.5682,43.515,43.5593,827100.0
2021-11-29 15:00:00,49.15,49.22,49.14,49.18,834434.0,43.5593,43.6214,43.5505,43.5859,834434.0
2021-11-29 15:30:00,49.17,49.2,49.09,49.1,1080561.0,43.5771,43.6036,43.5062,43.515,1080561.0
2021-11-30 09:30:00,49.26,49.46,49.24,49.42,1600342.0,43.6568,43.8341,43.6391,43.7986,1600342.0
2021-11-30 10:00:00,49.42,49.5,49.36,49.45,1184616.0,43.7986,43.8695,43.7454,43.8252,1184616.0
2021-11-30 10:30:00,49.45,49.5,48.79,48.79,1649686.0,43.8252,43.8695,43.2403,43.2403,1649686.0
2021-11-30 11:00:00,48.79,49.03,48.72,49.01,2408319.0,43.2403,43.453,43.1782,43.4353,2408319.0
2021-11-30 11:30:00,49.0,49.03,48.87,48.94,1913777.0,43.4264,43.453,43.3112,43.3732,1913777.0
2021-11-30 12:00:00,48.95,48.96,48.79,48.95,1473371.0,43.3821,43.3909,43.2403,43.3821,1473371.0
2021-11-30 12:30:00,48.95,49.02,48.92,48.96,778306.0,43.3821,43.4441,43.3555,43.3909,778306.0
2021-11-30 13:00:00,48.97,49.01,48.92,48.99,1235275.0,43.3998,43.4353,43.3555,43.4175,1235275.0
2021-11-30 13:30:00,48.98,49.13,48.98,49.12,1416475.0,43.4087,43.5416,43.4087,43.5327,1416475.0
2021-11-30 14:00:00,49.12,49.2,49.09,49.16,766448.0,43.5327,43.6036,43.5062,43.5682,766448.0
2021-11-30 14:30:00,49.16,49.24,49.11,49.17,1171450.0,43.5682,43.6391,43.5239,43.5771,1171450.0
2021-11-30 15:00:00,49.16,49.22,49.14,49.18,1510691.0,43.5682,43.6214,43.5505,43.5859,1510691.0
2021-11-30 15:30:00,49.18,49.3,49.11,49.21,2096673.0,43.5859,43.6923,43.5239,43.6125,2096673.0
2021-12-01 09:30:00,49.82,49.84,49.71,49.84,1111699.0,44.1531,44.1708,44.0556,44.1708,1111699.0
2021-12-01 10:00:00,49.83,50.03,49.83,49.93,810535.0,44.162,44.3392,44.162,44.2506,810535.0
2021-12-01 10:30:00,49.93,50.04,49.85,50.04,1144850.0,44.2506,44.3481,44.1797,44.3481,1144850.0
2021-12-01 11:00:00,50.04,50.14,50.02,50.09,3553289.0,44.3481,44.4367,44.3304,44.3924,3553289.0
2021-12-01 11:30:00,50.09,50.1,49.82,49.85,1353148.0,44.3924,44.4013,44.1531,44.1797,1353148.0
2021-12-01 12:00:00,49.84,49.91,49.8,49.81,995712.0,44.1708,44.2329,44.1354,44.1443,995712.0
2021-12-01 12:30:00,49.82,49.85,49.64,49.65,775787.0,44.1531,44.1797,43.9936,44.0025,775787.0
2021-12-01 13:00:00,49.65,49.71,49.59,49.69,1139486.0,44.0025,44.0556,43.9493,44.0379,1139486.0
2021-12-01 13:30:00,49.7,49.72,49.49,49.6,1093687.0,44.0468,44.0645,43.8607,43.9581,1093687.0
2021-12-01 14:00:00,49.6,49.63,49.44,49.55,1173843.0,43.9581,43.9847,43.8163,43.9138,1173843.0
2021-12-01 14:30:00,49.55,49.61,49.5,49.51,1054595.0,43.9138,43.967,43.8695,43.8784,1054595.0
2021-12-01 15:00:00,49.52,49.54,49.21,49.3,1390764.0,43.8872,43.905,43.6125,43.6923,1390764.0
2021-12-01 15:30:00,49.29,49.38,49.14,49.15,2482984.0,43.6834,43.7632,43.5505,43.5593,2482984.0
2021-12-02 09:30:00,49.73,50.01,49.6,50.0,2437361.0,44.0734,44.3215,43.9581,44.3126,2437361.0
2021-12-02 10:00:00,50.01,50.04,49.74,49.89,1875579.0,44.3215,44.3481,44.0822,44.2152,1875579.0
2021-12-02 10:30:00,49.89,49.94,49.71,49.9,1577719.0,44.2152,44.2595,44.0556,44.224,1577719.0
2021-12-02 11:00:00,49.89,49.98,49.82,49.96,1441232.0,44.2152,44.2949,44.1531,44.2772,1441232.0
2021-12-02 11:30:00,49.96,49.98,49.83,49.93,1457484.0,44.2772,44.2949,44.162,44.2506,1457484.0
2021-12-02 12:00:00,49.93,49.99,49.88,49.98,1702643.0,44.2506,44.3038,44.2063,44.2949,1702643.0
2021-12-02 12:30:00,49.98,49.99,49.87,49.9,1414541.0,44.2949,44.3038,44.1974,44.224,1414541.0
2021-12-02 13:00:00,49.89,49.9,49.56,49.59,2166314.0,44.2152,44.224,43.9227,43.9493,2166314.0
2021-12-02 13:30:00,49.59,49.65,49.45,49.61,975600.0,43.9493,44.0025,43.8252,43.967,975600.0
2021-12-02 14:00:00,49.61,49.75,49.6,49.73,1067656.0,43.967,44.0911,43.9581,44.0734,1067656.0
2021-12-02 14:30:00,49.74,49.76,49.57,49.63,1840306.0,44.0822,44.0999,43.9316,43.9847,1840306.0
2021-12-02 15:00:00,49.63,49.74,49.62,49.71,1008999.0,43.9847,44.0822,43.9759,44.0556,1008999.0
2021-12-02 15:30:00,49.72,49.82,49.71,49.75,2523388.0,44.0645,44.1531,44.0556,44.0911,2523388.0
2021-12-03 09:30:00,49.67,49.81,49.09,49.2,1566531.0,44.0202,44.1443,43.5062,43.6036,1566531.0
2021-12-03 10:00:00,49.2,49.22,48.96,49.18,1737001.0,43.6036,43.6214,43.3909,43.5859,1737001.0
2021-12-03 10:30:00,49.17,49.17,48.97,49.09,1869138.0,43.5771,43.5771,43.3998,43.5062,1869138.0
2021-12-03 11:00:00,49.09,49.18,48.99,49.14,1957124.0,43.5062,43.5859,43.4175,43.5505,1957124.0
2021-12-03 11:30:00,49.14,49.15,48.91,48.92,1669585.0,43.5505,43.5593,43.3466,43.3555,1669585.0
2021-12-03 12:00:00,48.93,49.08,48.87,49.06,1665479.0,43.3644,43.4973,43.3112,43.4796,1665479.0
2021-12-03 12:30:00,49.05,49.16,48.98,49.06,1441353.0,43.4707,43.5682,43.4087,43.4796,1441353.0
2021-12-03 13:00:00,49.05,49.16,49.01,49.12,976924.0,43.4707,43.5682,43.4353,43.5327,976924.0
2021-12-03 13:30:00,49.1,49.1,48.99,49.03,782904.0,43.515,43.515,43.4175,43.453,782904.0
2021-12-03 14:00:00,49.03,49.09,48.93,49.04,987032.0,43.453,43.5062,43.3644,43.4618,987032.0
2021-12-03 14:30:00,49.04,49.06,48.91,48.92,1328361.0,43.4618,43.4796,43.3466,43.3555,1328361.0
2021-12-03 15:00:00,48.92,49.02,48.87,48.98,1924273.0,43.3555,43.4441,43.3112,43.4087,1924273.0
2021-12-03 15:30:00,48.98,49.11,48.93,49.07,2046308.0,43.4087,43.5239,43.3644,43.4884,2046308.0
2021-12-06 09:30:00,48.99,49.19,48.78,49.17,1700378.0,43.4175,43.5948,43.2314,43.5771,1700378.0
2021-12-06 10:00:00,49.16,49.3,49.08,49.28,1557894.0,43.5682,43.6923,43.4973,43.6745,1557894.0
2021-12-06 10:30:00,49.28,49.29,49.16,49.25,2033439.0,43.6745,43.6834,43.5682,43.648,2033439.0
2021-12-06 11:00:00,49.26,49.27,49.15,49.25,1219728.0,43.6568,43.6657,43.5593,43.648,1219728.0
2021-12-06 11:30:00,49.25,49.3,49.19,49.22,1084173.0,43.648,43.6923,43.5948,43.6214,1084173.0
2021-12-06 12:00:00,49.22,49.27,49.19,49.25,622400.0,43.6214,43.6657,43.5948,43.648,622400.0
2021-12-06 12:30:00,49.25,49.33,49.25,49.32,593171.0,43.648,43.7189,43.648,43.71,593171.0
2021-12-06 13:00:00,49.33,49.34,49.25,49.32,555348.0,43.7189,43.7277,43.648,43.71,555348.0
2021-12-06 13:30:00,49.32,49.34,49.29,49.32,476912.0,43.71,43.7277,43.6834,43.71,476912.0
2021-12-06 14:00:00,49.33,49.41,49.31,49.39,608269.0,43.7189,43.7898,43.7011,43.772,608269.0
2021-12-06 14:30:00,49.39,49.41,49.27,49.3,874833.0,43.772,43.7898,43.6657,43.6923,874833.0
2021-12-06 15:00:00,49.3,49.39,49.29,49.34,720035.0,43.6923,43.772,43.6834,43.7277,720035.0
2021-12-06 15:30:00,49.35,49.41,49.32,49.38,1168727.0,43.7366,43.7898,43.71,43.7632,1168727.0
2021-12-07 09:30:00,49.92,50.08,49.9,50.0,1837693.0,44.2417,44.3835,44.224,44.3126,1837693.0
2021-12-07 10:00:00,50.01,50.13,49.98,50.06,1620843.0,44.3215,44.4279,44.2949,44.3658,1620843.0
2021-12-07 10:30:00,50.06,50.09,49.98,50.01,1312460.0,44.3658,44.3924,44.2949,44.3215,1312460.0
2021-12-07 11:00:00,50.01,50.06,49.99,50.02,1124942.0,44.3215,44.3658,44.3038,44.3304,1124942.0
2021-12-07 11:30:00,50.02,50.08,50.01,50.08,999330.0,44.3304,44.3835,44.3215,44.3835,999330.0
2021-12-07 12:00:00,50.08,50.12,50.06,50.11,998914.0,44.3835,44.419,44.3658,44.4101,998914.0
2021-12-07 12:30:00,50.11,50.13,50.08,50.12,859082.0,44.4101,44.4279,44.3835,44.419,859082.0
2021-12-07 13:00:00,50.11,50.12,49.99,50.05,950991.0,44.4101,44.419,44.3038,44.357,950991.0
2021-12-07 13:30:00,50.05,50.08,50.04,50.07,375959.0,44.357,44.3835,44.3481,44.3747,375959.0
2021-12-07 14:00:00,50.07,50.1,50.03,50.08,699708.0,44.3747,44.4013,44.3392,44.3835,699708.0
2021-12-07 14:30:00,50.08,50.1,50.02,50.07,699302.0,44.3835,44.4013,44.3304,44.3747,699302.0
2021-12-07 15:00:00,50.07,50.09,50.04,50.05,801454.0,44.3747,44.3924,44.3481,44.357,801454.0
2021-12-07 15:30:00,50.04,50.12,50.0,50.11,1937082.0,44.3481,44.419,44.3126,44.4101,1937082.0
2021-12-08 09:30:00,50.17,50.3,50.06,50.23,1417736.0,44.4633,44.5785,44.3658,44.5165,1417736.0
2021-12-08 10:00:00,50.23,50.26,50.16,50.21,1100607.0,44.5165,44.5431,44.4544,44.4988,1100607.0
2021-12-08 10:30:00,50.21,50.4,50.19,50.39,920879.0,44.4988,44.6671,44.481,44.6583,920879.0
2021-12-08 11:00:00,50.39,50.43,50.33,50.4,718136.0,44.6583,44.6937,44.6051,44.6671,718136.0
2021-12-08 11:30:00,50.4,50.47,50.38,50.44,611349.0,44.6671,44.7292,44.6494,44.7026,611349.0
2021-12-08 12:00:00,50.43,50.47,50.41,50.44,597239.0,44.6937,44.7292,44.676,44.7026,597239.0
2021-12-08 12:30:00,50.44,50.48,50.42,50.43,432528.0,44.7026,44.738,44.6849,44.6937,432528.0
2021-12-08 13:00:00,50.43,50.44,50.39,50.41,809585.0,44.6937,44.7026,44.6583,44.676,809585.0
2021-12-08 13:30:00,50.4,50.43,50.39,50.41,363706.0,44.6671,44.6937,44.6583,44.676,363706.0
2021-12-08 14:00:00,50.41,50.44,50.35,50.37,991484.0,44.676,44.7026,44.6228,44.6406,991484.0
2021-12-08 14:30:00,50.36,50.39,50.33,50.38,799420.0,44.6317,44.6583,44.6051,44.6494,799420.0
2021-12-08 15:00:00,50.38,50.38,50.33,50.38,737087.0,44.6494,44.6494,44.6051,44.6494,737087.0
2021-12-08 15:30:00,50.38,50.4,50.35,50.38,1469544.0,44.6494,44.6671,44.6228,44.6494,1469544.0
2021-12-09 09:30:00,50.26,50.4,50.17,50.34,1793880.0,44.5431,44.6671,44.4633,44.614,1793880.0
2021-12-09 10:00:00,50.34,50.38,50.22,50.23,1087701.0,44.614,44.6494,44.5076,44.5165,1087701.0
2021-12-09 10:30:00,50.23,50.27,50.13,50.26,2355911.0,44.5165,44.5519,44.4279,44.5431,2355911.0
2021-12-09 11:00:00,50.26,50.32,50.23,50.3,1039191.0,44.5431,44.5962,44.5165,44.5785,1039191.0
2021-12-09 11:30:00,50.3,50.31,50.25,50.29,1078191.0,44.5785,44.5874,44.5342,44.5697,1078191.0
2021-12-09 12:00:00,50.29,50.3,50.22,50.23,1041125.0,44.5697,44.5785,44.5076,44.5165,1041125.0
2021-12-09 12:30:00,50.22,50.29,50.22,50.28,599312.0,44.5076,44.5697,44.5076,44.5608,599312.0
2021-12-09 13:00:00,50.28,50.28,50.22,50.23,777271.0,44.5608,44.5608,44.5076,44.5165,777271.0
2021-12-09 13:30:00,50.23,50.26,50.15,50.22,936196.0,44.5165,44.5431,44.4456,44.5076,936196.0
2021-12-09 14:00:00,50.21,50.23,50.17,50.18,649995.0,44.4988,44.5165,44.4633,44.4722,649995.0
2021-12-09 14:30:00,50.18,50.19,50.09,50.11,801773.0,44.4722,44.481,44.3924,44.4101,801773.0
2021-12-09 15:00:00,50.11,50.15,50.06,50.08,1110544.0,44.4101,44.4456,44.3658,44.3835,1110544.0
2021-12-09 15:30:00,50.08,50.17,50.07,50.13,1688606.0,44.3835,44.4633,44.3747,44.4279,1688606.0
2021-12-10 09:30:00,50.17,50.27,50.03,50.1,2153579.0,44.4633,44.5519,44.3392,44.4013,2153579.0
2021-12-10 10:00:00,50.11,50.23,50.08,50.2,1387585.0,44.4101,44.5165,44.3835,44.4899,1387585.0
2021-12-10 10:30:00,50.2,50.2,50.05,50.1,1052531.0,44.4899,44.4899,44.357,44.4013,1052531.0
2021-12-10 11:00:00,50.1,50.15,50.01,50.14,989531.0,44.4013,44.4456,44.3215,44.4367,989531.0
2021-12-10 11:30:00,50.14,50.19,50.07,50.13,880397.0,44.4367,44.481,44.3747,44.4279,880397.0
2021-12-10 12:00:00,50.14,50.15,50.1,50.14,777404.0,44.4367,44.4456,44.4013,44.4367,777404.0
2021-12-10 12:30:00,50.14,50.15,50.1,50.15,670923.0,44.4367,44.4456,44.4013,44.4456,670923.0
2021-12-10 13:00:00,50.14,50.18,50.14,50.15,962456.0,44.4367,44.4722,44.4367,44.4456,962456.0
2021-12-10 13:30:00,50.14,50.14,50.09,50.12,745444.0,44.4367,44.4367,44.3924,44.419,745444.0
2021-12-10 14:00:00,50.11,50.14,50.09,50.12,585566.0,44.4101,44.4367,44.3924,44.419,585566.0
2021-12-10 14:30:00,50.12,50.15,50.09,50.11,938187.0,44.419,44.4456,44.3924,44.4101,938187.0
2021-12-10 15:00:00,50.11,50.13,50.09,50.12,869119.0,44.4101,44.4279,44.3924,44.419,869119.0
2021-12-10 15:30:00,50.11,50.23,50.1,50.23,851517.0,44.4101,44.5165,44.4013,44.5165,851517.0
2021-12-13 09:30:00,49.85,49.9,49.71,49.76,1787611.0,44.1797,44.224,44.0556,44.0999,1787611.0
2021-12-13 10:00:00,49.76,49.77,49.54,49.58,1140551.0,44.0999,44.1088,43.905,43.9404,1140551.0
2021-12-13 10:30:00,49.58,49.6,49.51,49.52,1125716.0,43.9404,43.9581,43.8784,43.8872,1125716.0
2021-12-13 11:00:00,49.52,49.53,49.43,49.45,1113932.0,43.8872,43.8961,43.8075,43.8252,1113932.0
2021-12-13 11:30:00,49.45,49.49,49.37,49.42,1647007.0,43.8252,43.8607,43.7543,43.7986,1647007.0
2021-12-13 12:00:00,49.41,49.48,49.36,49.48,1388309.0,43.7898,43.8518,43.7454,43.8518,1388309.0
2021-12-13 12:30:00,49.48,49.51,49.45,49.46,723198.0,43.8518,43.8784,43.8252,43.8341,723198.0
2021-12-13 13:00:00,49.46,49.51,49.45,49.5,1044240.0,43.8341,43.8784,43.8252,43.8695,1044240.0
2021-12-13 13:30:00,49.5,49.51,49.46,49.51,1083966.0,43.8695,43.8784,43.8341,43.8784,1083966.0
2021-12-13 14:00:00,49.51,49.53,49.46,49.49,1210214.0,43.8784,43.8961,43.8341,43.8607,1210214.0
2021-12-13 14:30:00,49.49,49.56,49.47,49.55,893275.0,43.8607,43.9227,43.8429,43.9138,893275.0
2021-12-13 15:00:00,49.55,49.58,49.54,49.55,1587503.0,43.9138,43.9404,43.905,43.9138,1587503.0
2021-12-13 15:30:00,49.55,49.58,49.44,49.45,1778653.0,43.9138,43.9404,43.8163,43.8252,1778653.0
2021-12-14 09:30:00,49.14,49.45,49.14,49.4,1680969.0,43.5505,43.8252,43.5505,43.7809,1680969.0
2021-12-14 10:00:00,49.39,49.45,49.28,49.41,912656.0,43.772,43.8252,43.6745,43.7898,912656.0
2021-12-14 10:30:00,49.4,49.41,49.18,49.21,1105502.0,43.7809,43.7898,43.5859,43.6125,1105502.0
2021-12-14 11:00:00,49.21,49.24,49.16,49.22,1691642.0,43.6125,43.6391,43.5682,43.6214,1691642.0
2021-12-14 11:30:00,49.21,49.23,49.14,49.16,1495360.0,43.6125,43.6302,43.5505,43.5682,1495360.0
2021-12-14 12:00:00,49.16,49.21,49.13,49.2,1186548.0,43.5682,43.6125,43.5416,43.6036,1186548.0
2021-12-14 12:30:00,49.2,49.2,49.13,49.15,860951.0,43.6036,43.6036,43.5416,43.5593,860951.0
2021-12-14 13:00:00,49.15,49.23,49.12,49.22,579097.0,43.5593,43.6302,43.5327,43.6214,579097.0
2021-12-14 13:30:00,49.21,49.22,49.17,49.19,751426.0,43.6125,43.6214,43.5771,43.5948,751426.0
2021-12-14 14:00:00,49.19,49.3,49.18,49.27,602184.0,43.5948,43.6923,43.5859,43.6657,602184.0
2021-12-14 14:30:00,49.28,49.33,49.27,49.29,1001471.0,43.6745,43.7189,43.6657,43.6834,1001471.0
2021-12-14 15:00:00,49.29,49.38,49.28,49.37,1261339.0,43.6834,43.7632,43.6745,43.7543,1261339.0
2021-12-14 15:30:00,49.37,49.38,49.29,49.34,2393919.0,43.7543,43.7632,43.6834,43.7277,2393919.0
2021-12-15 09:30:00,49.09,49.1,48.68,48.73,2214644.0,43.5062,43.515,43.1428,43.1871,2214644.0
2021-12-15 10:00:00,48.73,48.75,48.65,48.72,1311300.0,43.1871,43.2048,43.1162,43.1782,1311300.0
2021-12-15 10:30:00,48.72,48.8,48.66,48.67,1354254.0,43.1782,43.2491,43.1251,43.1339,1354254.0
2021-12-15 11:00:00,48.67,48.73,48.64,48.65,1283380.0,43.1339,43.1871,43.1073,43.1162,1283380.0
2021-12-15 11:30:00,48.65,48.66,48.55,48.62,1403592.0,43.1162,43.1251,43.0276,43.0896,1403592.0
2021-12-15 12:00:00,48.62,48.69,48.59,48.68,1166413.0,43.0896,43.1517,43.063,43.1428,1166413.0
2021-12-15 12:30:00,48.68,48.72,48.65,48.7,895290.0,43.1428,43.1782,43.1162,43.1605,895290.0
2021-12-15 13:00:00,48.7,48.72,48.68,48.72,1109090.0,43.1605,43.1782,43.1428,43.1782,1109090.0
2021-12-15 13:30:00,48.72,48.79,48.7,48.76,1099932.0,43.1782,43.2403,43.1605,43.2137,1099932.0
2021-12-15 14:00:00,48.76,48.92,48.52,48.72,2149004.0,43.2137,43.3555,43.001,43.1782,2149004.0
2021-12-15 14:30:00,48.72,48.85,48.65,48.78,2026966.0,43.1782,43.2935,43.1162,43.2314,2026966.0
2021-12-15 15:00:00,48.79,49.14,48.77,49.13,1845681.0,43.2403,43.5505,43.2226,43.5416,1845681.0
2021-12-15 15:30:00,49.13,49.21,49.07,49.16,1936594.0,43.5416,43.6125,43.4884,43.5682,1936594.0
2021-12-16 09:30:00,49.55,49.78,49.55,49.57,2225169.0,43.9138,44.1177,43.9138,43.9316,2225169.0
2021-12-16 10:00:00,49.56,49.59,49.44,49.52,1465204.0,43.9227,43.9493,43.8163,43.8872,1465204.0
2021-12-16 10:30:00,49.53,49.54,49.41,49.53,1689375.0,43.8961,43.905,43.7898,43.8961,1689375.0
2021-12-16 11:00:00,49.53,49.54,49.37,49.54,1374958.0,43.8961,43.905,43.7543,43.905,1374958.0
2021-12-16 11:30:00,49.54,49.55,49.4,49.41,1727350.0,43.905,43.9138,43.7809,43.7898,1727350.0
2021-12-16 12:00:00,49.41,49.45,49.34,49.36,1367996.0,43.7898,43.8252,43.7277,43.7454,1367996.0
2021-12-16 12:30:00,49.36,49.39,49.33,49.33,2105623.0,43.7454,43.772,43.7189,43.7189,2105623.0
2021-12-16 13:00:00,49.33,49.43,49.32,49.41,1003517.0,43.7189,43.8075,43.71,43.7898,1003517.0
2021-12-16 13:30:00,49.41,49.46,49.37,49.39,854395.0,43.7898,43.8341,43.7543,43.772,854395.0
2021-12-16 14:00:00,49.39,49.42,49.27,49.3,1013698.0,43.772,43.7986,43.6657,43.6923,1013698.0
2021-12-16 14:30:00,49.3,49.36,49.2,49.26,1391540.0,43.6923,43.7454,43.6036,43.6568,1391540.0
2021-12-16 15:00:00,49.26,49.35,49.21,49.34,1325572.0,43.6568,43.7366,43.6125,43.7277,1325572.0
2021-12-16 15:30:00,49.34,49.4,49.3,49.3,2314363.0,43.7277,43.7809,43.6923,43.6923,2314363.0
2021-12-17 09:30:00,48.87,48.94,48.72,48.85,1630334.0,43.3112,43.3732,43.1782,43.2935,1630334.0
2021-12-17 10:00:00,48.86,48.94,48.73,48.88,1277941.0,43.3023,43.3732,43.1871,43.32,1277941.0
2021-12-17 10:30:00,48.87,49.06,48.84,49.03,1416590.0,43.3112,43.4796,43.2846,43.453,1416590.0
2021-12-17 11:00:00,49.03,49.11,48.98,49.1,1245672.0,43.453,43.5239,43.4087,43.515,1245672.0
2021-12-17 11:30:00,49.1,49.14,48.91,49.02,1133021.0,43.515,43.5505,43.3466,43.4441,1133021.0
2021-12-17 12:00:00,49.01,49.06,48.91,49.03,997334.0,43.4353,43.4796,43.3466,43.453,997334.0
2021-12-17 12:30:00,49.03,49.09,49.0,49.05,517674.0,43.453,43.5062,43.4264,43.4707,517674.0
2021-12-17 13:00:00,49.04,49.09,49.02,49.07,694489.0,43.4618,43.5062,43.4441,43.4884,694489.0
2021-12-17 13:30:00,49.08,49.1,49.04,49.09,1017941.0,43.4973,43.515,43.4618,43.5062,1017941.0
2021-12-17 14:00:00,49.09,49.1,49.04,49.07,628316.0,43.5062,43.515,43.4618,43.4884,628316.0
2021-12-17 14:30:00,49.07,49.13,49.04,49.08,849161.0,43.4884,43.5416,43.4618,43.4973,849161.0
2021-12-17 15:00:00,49.08,49.12,48.97,49.02,993305.0,43.4973,43.5327,43.3998,43.4441,993305.0
2021-12-17 15:30:00,49.02,49.03,48.94,48.95,1293450.0,43.4441,43.453,43.3732,43.3821,1293450.0
2021-12-20 09:30:00,47.82,47.82,47.57,47.73,2698106.0,42.8043,42.8043,42.5806,42.7238,2698106.0
2021-12-20 10:00:00,47.73,47.79,47.65,47.69,1910391.0,42.7238,42.7775,42.6522,42.688,1910391.0
2021-12-20 10:30:00,47.69,47.69,47.53,47.56,1524577.0,42.688,42.688,42.5448,42.5716,1524577.0
2021-12-20 11:00:00,47.55,47.59,47.5,47.55,1699929.0,42.5627,42.5985,42.5179,42.5627,1699929.0
2021-12-20 11:30:00,47.55,47.63,47.49,47.62,1572609.0,42.5627,42.6343,42.5089,42.6253,1572609.0
2021-12-20 12:00:00,47.62,47.68,47.58,47.64,1338491.0,42.6253,42.679,42.5895,42.6432,1338491.0
2021-12-20 12:30:00,47.64,47.65,47.58,47.59,746543.0,42.6432,42.6522,42.5895,42.5985,746543.0
2021-12-20 13:00:00,47.59,47.67,47.57,47.64,2203420.0,42.5985,42.6701,42.5806,42.6432,2203420.0
2021-12-20 13:30:00,47.64,47.75,47.62,47.69,1371342.0,42.6432,42.7417,42.6253,42.688,1371342.0
2021-12-20 14:00:00,47.7,47.78,47.69,47.73,1463198.0,42.6969,42.7685,42.688,42.7238,1463198.0
2021-12-20 14:30:00,47.74,47.79,47.71,47.76,1701780.0,42.7327,42.7775,42.7059,42.7506,1701780.0
2021-12-20 15:00:00,47.76,47.85,47.76,47.83,1781007.0,42.7506,42.8312,42.7506,42.8133,1781007.0
2021-12-20 15:30:00,47.82,47.83,47.75,47.82,2093862.0,42.8043,42.8133,42.7417,42.8043,2093862.0
2021-12-21 09:30:00,48.21,48.43,48.16,48.24,1959639.0,43.1534,43.3504,43.1087,43.1803,1959639.0
2021-12-21 10:00:00,48.24,48.39,48.22,48.27,1357354.0,43.1803,43.3145,43.1624,43.2071,1357354.0
2021-12-21 10:30:00,48.27,48.37,48.24,48.36,1084479.0,43.2071,43.2966,43.1803,43.2877,1084479.0
2021-12-21 11:00:00,48.36,48.46,48.32,48.41,1982200.0,43.2877,43.3772,43.2519,43.3325,1982200.0
2021-12-21 11:30:00,48.42,48.49,48.4,48.47,1231997.0,43.3414,43.4041,43.3235,43.3862,1231997.0
2021-12-21 12:00:00,48.47,48.48,48.42,48.45,903589.0,43.3862,43.3951,43.3414,43.3683,903589.0
2021-12-21 12:30:00,48.45,48.52,48.43,48.51,1109826.0,43.3683,43.4309,43.3504,43.422,1109826.0
2021-12-21 13:00:00,48.5,48.54,48.47,48.53,1162646.0,43.413,43.4488,43.3862,43.4399,1162646.0
2021-12-21 13:30:00,48.53,48.57,48.52,48.53,700204.0,43.4399,43.4757,43.4309,43.4399,700204.0
2021-12-21 14:00:00,48.54,48.58,48.53,48.58,1227820.0,43.4488,43.4846,43.4399,43.4846,1227820.0
2021-12-21 14:30:00,48.58,48.59,48.53,48.58,2577266.0,43.4846,43.4936,43.4399,43.4846,2577266.0
2021-12-21 15:00:00,48.58,48.61,48.57,48.59,2102029.0,43.4846,43.5115,43.4757,43.4936,2102029.0
2021-12-21 15:30:00,48.59,48.64,48.54,48.64,1623326.0,43.4936,43.5383,43.4488,43.5383,1623326.0
2021-12-22 09:30:00,48.48,48.65,48.41,48.61,1880666.0,43.3951,43.5473,43.3325,43.5115,1880666.0
2021-12-22 10:00:00,48.61,48.72,48.57,48.65,1507078.0,43.5115,43.6099,43.4757,43.5473,1507078.0
2021-12-22 10:30:00,48.66,48.73,48.65,48.73,1255219.0,43.5562,43.6189,43.5473,43.6189,1255219.0
2021-12-22 11:00:00,48.73,48.8,48.71,48.79,1154538.0,43.6189,43.6815,43.601,43.6726,1154538.0
2021-12-22 11:30:00,48.79,48.81,48.78,48.78,810113.0,43.6726,43.6905,43.6636,43.6636,810113.0
2021-12-22 12:00:00,48.79,48.8,48.75,48.79,835580.0,43.6726,43.6815,43.6368,43.6726,835580.0
2021-12-22 12:30:00,48.79,48.86,48.78,48.84,766818.0,43.6726,43.7353,43.6636,43.7173,766818.0
2021-12-22 13:00:00,48.84,48.85,48.8,48.81,658166.0,43.7173,43.7263,43.6815,43.6905,658166.0
2021-12-22 13:30:00,48.82,48.83,48.78,48.8,749169.0,43.6994,43.7084,43.6636,43.6815,749169.0
2021-12-22 14:00:00,48.8,48.82,48.76,48.78,906734.0,43.6815,43.6994,43.6457,43.6636,906734.0
2021-12-22 14:30:00,48.78,48.86,48.78,48.86,964584.0,43.6636,43.7353,43.6636,43.7353,964584.0
2021-12-22 15:00:00,48.86,48.88,48.84,48.87,950437.0,43.7353,43.7532,43.7173,43.7442,950437.0
2021-12-22 15:30:00,48.87,48.91,48.86,48.9,1703637.0,43.7442,43.78,43.7353,43.7711,1703637.0
2021-12-23 09:30:00,49.01,49.06,48.88,48.91,3054818.0,43.8695,43.9143,43.7532,43.78,3054818.0
2021-12-23 10:00:00,48.91,49.05,48.87,49.02,1659405.0,43.78,43.9053,43.7442,43.8785,1659405.0
2021-12-23 10:30:00,49.02,49.12,49.01,49.1,1530313.0,43.8785,43.968,43.8695,43.9501,1530313.0
2021-12-23 11:00:00,49.11,49.16,49.09,49.14,1069167.0,43.959,44.0038,43.9411,43.9859,1069167.0
2021-12-23 11:30:00,49.14,49.17,49.12,49.17,1109670.0,43.9859,44.0127,43.968,44.0127,1109670.0
2021-12-23 12:00:00,49.16,49.19,49.15,49.19,726701.0,44.0038,44.0306,43.9948,44.0306,726701.0
2021-12-23 12:30:00,49.19,49.23,49.17,49.23,852491.0,44.0306,44.0664,44.0127,44.0664,852491.0
2021-12-23 13:00:00,49.23,49.29,49.23,49.29,747761.0,44.0664,44.1202,44.0664,44.1202,747761.0
2021-12-23 13:30:00,49.28,49.3,49.26,49.28,1209015.0,44.1112,44.1291,44.0933,44.1112,1209015.0
2021-12-23 14:00:00,49.28,49.29,49.25,49.27,1221330.0,44.1112,44.1202,44.0843,44.1022,1221330.0
2021-12-23 14:30:00,49.27,49.28,49.23,49.26,1013430.0,44.1022,44.1112,44.0664,44.0933,1013430.0
2021-12-23 15:00:00,49.26,49.26,49.2,49.21,1471599.0,44.0933,44.0933,44.0396,44.0485,1471599.0
2021-12-23 15:30:00,49.22,49.27,49.17,49.19,2548145.0,44.0575,44.1022,44.0127,44.0306,2548145.0
2021-12-27 09:30:00,49.2,49.41,49.17,49.3,1624750.0,44.0396,44.2276,44.0127,44.1291,1624750.0
2021-12-27 10:00:00,49.3,49.4,49.24,49.4,1310044.0,44.1291,44.2186,44.0754,44.2186,1310044.0
2021-12-27 10:30:00,49.39,49.44,49.35,49.4,1021223.0,44.2097,44.2544,44.1739,44.2186,1021223.0
2021-12-27 11:00:00,49.4,49.42,49.33,49.41,1362650.0,44.2186,44.2365,44.156,44.2276,1362650.0
2021-12-27 11:30:00,49.4,49.4,49.33,49.34,1193976.0,44.2186,44.2186,44.156,44.1649,1193976.0
2021-12-27 12:00:00,49.34,49.35,49.29,49.35,1559644.0,44.1649,44.1739,44.1202,44.1739,1559644.0
2021-12-27 12:30:00,49.34,49.36,49.33,49.35,549130.0,44.1649,44.1828,44.156,44.1739,549130.0
2021-12-27 13:00:00,49.35,49.36,49.33,49.35,619107.0,44.1739,44.1828,44.156,44.1739,619107.0
2021-12-27 13:30:00,49.35,49.35,49.32,49.35,879373.0,44.1739,44.1739,44.147,44.1739,879373.0
2021-12-27 14:00:00,49.34,49.36,49.32,49.36,488446.0,44.1649,44.1828,44.147,44.1828,488446.0
2021-12-27 14:30:00,49.36,49.38,49.34,49.35,1356461.0,44.1828,44.2007,44.1649,44.1739,1356461.0
2021-12-27 15:00:00,49.34,49.35,49.31,49.34,1337611.0,44.1649,44.1739,44.1381,44.1649,1337611.0
2021-12-27 15:30:00,49.33,49.39,49.31,49.35,1663826.0,44.156,44.2097,44.1381,44.1739,1663826.0
2021-12-28 09:30:00,49.34,49.37,49.23,49.32,1919266.0,44.1649,44.1918,44.0664,44.147,1919266.0
2021-12-28 10:00:00,49.31,49.35,49.23,49.3,1388007.0,44.1381,44.1739,44.0664,44.1291,1388007.0
2021-12-28 10:30:00,49.3,49.31,49.22,49.23,1146270.0,44.1291,44.1381,44.0575,44.0664,1146270.0
2021-12-28 11:00:00,49.23,49.25,49.19,49.22,1688491.0,44.0664,44.0843,44.0306,44.0575,1688491.0
2021-12-28 11:30:00,49.22,49.23,49.18,49.23,1098620.0,44.0575,44.0664,44.0217,44.0664,1098620.0
2021-12-28 12:00:00,49.22,49.27,49.19,49.23,973590.0,44.0575,44.1022,44.0306,44.0664,973590.0
2021-12-28 12:30:00,49.23,49.24,49.18,49.2,664600.0,44.0664,44.0754,44.0217,44.0396,664600.0
2021-12-28 13:00:00,49.2,49.23,49.18,49.23,602597.0,44.0396,44.0664,44.0217,44.0664,602597.0
2021-12-28 13:30:00,49.23,49.23,49.19,49.22,1228573.0,44.0664,44.0664,44.0306,44.0575,1228573.0
2021-12-28 14:00:00,49.22,49.23,49.18,49.22,795962.0,44.0575,44.0664,44.0217,44.0575,795962.0
2021-12-28 14:30:00,49.21,49.24,49.19,49.23,1454121.0,44.0485,44.0754,44.0306,44.0664,1454121.0
2021-12-28 15:00:00,49.23,49.25,49.2,49.22,1441902.0,44.0664,44.0843,44.0396,44.0575,1441902.0
2021-12-28 15:30:00,49.23,49.26,49.17,49.18,2713332.0,44.0664,44.0933,44.0127,44.0217,2713332.0
2021-12-29 09:30:00,49.08,49.12,48.93,48.94,1737588.0,43.9322,43.968,43.7979,43.8069,1737588.0
2021-12-29 10:00:00,48.94,48.95,48.75,48.83,1630770.0,43.8069,43.8158,43.6368,43.7084,1630770.0
2021-12-29 10:30:00,48.83,48.94,48.8,48.91,866796.0,43.7084,43.8069,43.6815,43.78,866796.0
2021-12-29 11:00:00,48.91,48.98,48.9,48.94,695267.0,43.78,43.8427,43.7711,43.8069,695267.0
2021-12-29 11:30:00,48.93,48.93,48.85,48.86,687037.0,43.7979,43.7979,43.7263,43.7353,687037.0
2021-12-29 12:00:00,48.87,48.9,48.85,48.87,1044218.0,43.7442,43.7711,43.7263,43.7442,1044218.0
2021-12-29 12:30:00,48.86,48.91,48.85,48.89,533448.0,43.7353,43.78,43.7263,43.7621,533448.0
2021-12-29 13:00:00,48.89,48.93,48.88,48.93,726925.0,43.7621,43.7979,43.7532,43.7979,726925.0
2021-12-29 13:30:00,48.93,48.94,48.9,48.93,710382.0,43.7979,43.8069,43.7711,43.7979,710382.0
2021-12-29 14:00:00,48.93,48.99,48.93,48.98,889704.0,43.7979,43.8516,43.7979,43.8427,889704.0
2021-12-29 14:30:00,48.98,48.99,48.97,48.98,685101.0,43.8427,43.8516,43.8337,43.8427,685101.0
2021-12-29 15:00:00,48.98,48.99,48.93,48.95,920961.0,43.8427,43.8516,43.7979,43.8158,920961.0
2021-12-29 15:30:00,48.95,48.98,48.93,48.96,2012560.0,43.8158,43.8427,43.7979,43.8248,2012560.0
2021-12-30 09:30:00,48.98,49.43,48.98,49.41,1685708.0,43.8427,44.2455,43.8427,44.2276,1685708.0
2021-12-30 10:00:00,49.42,49.48,49.37,49.41,1426076.0,44.2365,44.2902,44.1918,44.2276,1426076.0
2021-12-30 10:30:00,49.41,49.48,49.41,49.45,1083815.0,44.2276,44.2902,44.2276,44.2634,1083815.0
2021-12-30 11:00:00,49.45,49.48,49.41,49.47,1323099.0,44.2634,44.2902,44.2276,44.2813,1323099.0
2021-12-30 11:30:00,49.47,49.57,49.46,49.55,634318.0,44.2813,44.3708,44.2723,44.3529,634318.0
2021-12-30 12:00:00,49.55,49.6,49.54,49.58,1141429.0,44.3529,44.3976,44.3439,44.3797,1141429.0
2021-12-30 12:30:00,49.59,49.61,49.58,49.59,1206447.0,44.3887,44.4066,44.3797,44.3887,1206447.0
2021-12-30 13:00:00,49.59,49.62,49.56,49.62,434290.0,44.3887,44.4155,44.3618,44.4155,434290.0
2021-12-30 13:30:00,49.62,49.67,49.61,49.66,806626.0,44.4155,44.4603,44.4066,44.4513,806626.0
2021-12-30 14:00:00,49.66,49.72,49.62,49.71,1129719.0,44.4513,44.505,44.4155,44.4961,1129719.0
2021-12-30 14:30:00,49.71,49.74,49.69,49.73,809587.0,44.4961,44.523,44.4782,44.514,809587.0
2021-12-30 15:00:00,49.73,49.74,49.64,49.64,1568594.0,44.514,44.523,44.4334,44.4334,1568594.0
2021-12-30 15:30:00,49.65,49.67,49.56,49.6,2056616.0,44.4424,44.4603,44.3618,44.3976,2056616.0
2021-12-31 09:30:00,49.55,49.89,49.51,49.71,2213639.0,44.3529,44.6572,44.3171,44.4961,2213639.0
2021-12-31 10:00:00,49.71,49.77,49.58,49.64,1059524.0,44.4961,44.5498,44.3797,44.4334,1059524.0
2021-12-31 10:30:00,49.64,49.7,49.58,49.69,1581182.0,44.4334,44.4871,44.3797,44.4782,1581182.0
2021-12-31 11:00:00,49.7,49.8,49.6,49.78,931770.0,44.4871,44.5767,44.3976,44.5588,931770.0
2021-12-31 11:30:00,49.78,49.79,49.63,49.66,1066172.0,44.5588,44.5677,44.4245,44.4513,1066172.0
2021-12-31 12:00:00,49.66,49.69,49.62,49.66,567099.0,44.4513,44.4782,44.4155,44.4513,567099.0
2021-12-31 12:30:00,49.67,49.72,49.64,49.72,401773.0,44.4603,44.505,44.4334,44.505,401773.0
2021-12-31 13:00:00,49.72,49.74,49.69,49.73,429926.0,44.505,44.523,44.4782,44.514,429926.0
2021-12-31 13:30:00,49.72,49.77,49.71,49.76,604401.0,44.505,44.5498,44.4961,44.5409,604401.0
2021-12-31 14:00:00,49.76,49.76,49.67,49.72,1279237.0,44.5409,44.5409,44.4603,44.505,1279237.0
2021-12-31 14:30:00,49.73,49.73,49.62,49.64,752670.0,44.514,44.514,44.4155,44.4334,752670.0
2021-12-31 15:00:00,49.64,49.67,49.55,49.55,663305.0,44.4334,44.4603,44.3529,44.3529,663305.0
2021-12-31 15:30:00,49.55,49.63,49.44,49.45,2552964.0,44.3529,44.4245,44.2544,44.2634,2552964.0
2022-01-03 09:30:00,49.67,49.68,49.38,49.55,3609787.0,44.4603,44.4692,44.2007,44.3529,3609787.0
2022-01-03 10:00:00,49.55,49.75,49.54,49.69,1289349.0,44.3529,44.5319,44.3439,44.4782,1289349.0
2022-01-03 10:30:00,49.7,49.77,49.65,49.75,1146051.0,44.4871,44.5498,44.4424,44.5319,1146051.0
2022-01-03 11:00:00,49.76,49.82,49.7,49.77,1214872.0,44.5409,44.5946,44.4871,44.5498,1214872.0
2022-01-03 11:30:00,49.77,49.85,49.74,49.81,834666.0,44.5498,44.6214,44.523,44.5856,834666.0
2022-01-03 12:00:00,49.82,49.85,49.77,49.8,1085282.0,44.5946,44.6214,44.5498,44.5767,1085282.0
2022-01-03 12:30:00,49.8,49.82,49.78,49.79,339239.0,44.5767,44.5946,44.5588,44.5677,339239.0
2022-01-03 13:00:00,49.79,49.8,49.75,49.8,549886.0,44.5677,44.5767,44.5319,44.5767,549886.0
2022-01-03 13:30:00,49.79,49.83,49.79,49.8,244395.0,44.5677,44.6035,44.5677,44.5767,244395.0
2022-01-03 14:00:00,49.8,49.82,49.77,49.82,660798.0,44.5767,44.5946,44.5498,44.5946,660798.0
2022-01-03 14:30:00,49.81,49.83,49.79,49.8,500425.0,44.5856,44.6035,44.5677,44.5767,500425.0
2022-01-03 15:00:00,49.8,49.83,49.78,49.81,497993.0,44.5767,44.6035,44.5588,44.5856,497993.0
2022-01-03 15:30:00,49.8,49.86,49.78,49.82,1211715.0,44.5767,44.6304,44.5588,44.5946,1211715.0
2022-01-04 09:30:00,49.84,49.88,49.7,49.8,1798701.0,44.6125,44.6483,44.4871,44.5767,1798701.0
2022-01-04 10:00:00,49.8,49.84,49.72,49.83,1049144.0,44.5767,44.6125,44.505,44.6035,1049144.0
2022-01-04 10:30:00,49.83,49.83,49.64,49.66,678574.0,44.6035,44.6035,44.4334,44.4513,678574.0
2022-01-04 11:00:00,49.65,49.67,49.55,49.59,718198.0,44.4424,44.4603,44.3529,44.3887,718198.0
2022-01-04 11:30:00,49.59,49.68,49.58,49.64,620321.0,44.3887,44.4692,44.3797,44.4334,620321.0
2022-01-04 12:00:00,49.64,49.65,49.58,49.63,492052.0,44.4334,44.4424,44.3797,44.4245,492052.0
2022-01-04 12:30:00,49.63,49.65,49.6,49.61,320078.0,44.4245,44.4424,44.3976,44.4066,320078.0
2022-01-04 13:00:00,49.61,49.63,49.57,49.61,377529.0,44.4066,44.4245,44.3708,44.4066,377529.0
2022-01-04 13:30:00,49.6,49.6,49.52,49.53,362094.0,44.3976,44.3976,44.326,44.335,362094.0
2022-01-04 14:00:00,49.54,49.58,49.52,49.57,424528.0,44.3439,44.3797,44.326,44.3708,424528.0
2022-01-04 14:30:00,49.57,49.64,49.56,49.64,452878.0,44.3708,44.4334,44.3618,44.4334,452878.0
2022-01-04 15:00:00,49.64,49.69,49.62,49.68,581057.0,44.4334,44.4782,44.4155,44.4692,581057.0
2022-01-04 15:30:00,49.68,49.7,49.6,49.6,966400.0,44.4692,44.4871,44.3976,44.3976,966400.0
2022-01-05 09:30:00,49.44,49.69,49.38,49.69,3373328.0,44.2544,44.4782,44.2007,44.4782,3373328.0
2022-01-05 10:00:00,49.69,49.76,49.58,49.6,2131410.0,44.4782,44.5409,44.3797,44.3976,2131410.0
2022-01-05 10:30:00,49.6,49.62,49.53,49.59,620071.0,44.3976,44.4155,44.335,44.3887,620071.0
2022-01-05 11:00:00,49.58,49.61,49.5,49.51,477292.0,44.3797,44.4066,44.3081,44.3171,477292.0
2022-01-05 11:30:00,49.51,49.53,49.45,49.51,721297.0,44.3171,44.335,44.2634,44.3171,721297.0
2022-01-05 12:00:00,49.51,49.58,49.48,49.57,605825.0,44.3171,44.3797,44.2902,44.3708,605825.0
2022-01-05 12:30:00,49.57,49.57,49.39,49.4,957378.0,44.3708,44.3708,44.2097,44.2186,957378.0
2022-01-05 13:00:00,49.41,49.42,49.34,49.39,509809.0,44.2276,44.2365,44.1649,44.2097,509809.0
2022-01-05 13:30:00,49.39,49.41,49.37,49.39,320824.0,44.2097,44.2276,44.1918,44.2097,320824.0
2022-01-05 14:00:00,49.39,49.45,49.15,49.21,1198371.0,44.2097,44.2634,43.9948,44.0485,1198371.0
2022-01-05 14:30:00,49.21,49.24,49.01,49.05,724385.0,44.0485,44.0754,43.8695,43.9053,724385.0
2022-01-05 15:00:00,49.05,49.05,48.93,48.96,1410005.0,43.9053,43.9053,43.7979,43.8248,1410005.0
2022-01-05 15:30:00,48.95,48.99,48.85,48.87,3346058.0,43.8158,43.8516,43.7263,43.7442,3346058.0
2022-01-06 09:30:00,49.04,49.33,49.0,49.04,2096309.0,43.8964,44.156,43.8606,43.8964,2096309.0
2022-01-06 10:00:00,49.05,49.11,48.84,49.06,1528158.0,43.9053,43.959,43.7173,43.9143,1528158.0
2022-01-06 10:30:00,49.06,49.24,49.06,49.17,1562790.0,43.9143,44.0754,43.9143,44.0127,1562790.0
2022-01-06 11:00:00,49.17,49.31,49.14,49.21,1114912.0,44.0127,44.1381,43.9859,44.0485,1114912.0
2022-01-06 11:30:00,49.21,49.27,49.13,49.24,595294.0,44.0485,44.1022,43.9769,44.0754,595294.0
2022-01-06 12:00:00,49.25,49.3,49.21,49.3,860541.0,44.0843,44.1291,44.0485,44.1291,860541.0
2022-01-06 12:30:00,49.3,49.36,49.26,49.28,711300.0,44.1291,44.1828,44.0933,44.1112,711300.0
2022-01-06 13:00:00,49.29,49.31,49.2,49.21,496371.0,44.1202,44.1381,44.0396,44.0485,496371.0
2022-01-06 13:30:00,49.21,49.24,49.17,49.23,488360.0,44.0485,44.0754,44.0127,44.0664,488360.0
2022-01-06 14:00:00,49.24,49.24,49.17,49.2,649697.0,44.0754,44.0754,44.0127,44.0396,649697.0
2022-01-06 14:30:00,49.2,49.23,49.17,49.19,1020739.0,44.0396,44.0664,44.0127,44.0306,1020739.0
2022-01-06 15:00:00,49.19,49.24,49.13,49.17,1023585.0,44.0306,44.0754,43.9769,44.0127,1023585.0
2022-01-06 15:30:00,49.18,49.2,49.07,49.14,2075831.0,44.0217,44.0396,43.9232,43.9859,2075831.0
2022-01-07 09:30:00,49.26,49.51,49.14,49.47,1633179.0,44.0933,44.3171,43.9859,44.2813,1633179.0
2022-01-07 10:00:00,49.47,49.48,49.3,49.33,875350.0,44.2813,44.2902,44.1291,44.156,875350.0
2022-01-07 10:30:00,49.32,49.36,49.05,49.14,668887.0,44.147,44.1828,43.9053,43.9859,668887.0
2022-01-07 11:00:00,49.14,49.29,49.11,49.29,829441.0,43.9859,44.1202,43.959,44.1202,829441.0
2022-01-07 11:30:00,49.29,49.4,49.27,49.39,826560.0,44.1202,44.2186,44.1022,44.2097,826560.0
2022-01-07 12:00:00,49.39,49.4,49.31,49.36,560538.0,44.2097,44.2186,44.1381,44.1828,560538.0
2022-01-07 12:30:00,49.36,49.37,49.31,49.36,738355.0,44.1828,44.1918,44.1381,44.1828,738355.0
2022-01-07 13:00:00,49.36,49.36,49.29,49.3,510580.0,44.1828,44.1828,44.1202,44.1291,510580.0
2022-01-07 13:30:00,49.3,49.38,49.3,49.34,621518.0,44.1291,44.2007,44.1291,44.1649,621518.0
2022-01-07 14:00:00,49.34,49.35,49.26,49.33,551104.0,44.1649,44.1739,44.0933,44.156,551104.0
2022-01-07 14:30:00,49.33,49.41,49.32,49.39,688530.0,44.156,44.2276,44.147,44.2097,688530.0
2022-01-07 15:00:00,49.39,49.43,49.37,49.4,582990.0,44.2097,44.2455,44.1918,44.2186,582990.0
2022-01-07 15:30:00,49.4,49.44,49.38,49.41,914895.0,44.2186,44.2544,44.2007,44.2276,914895.0
2022-01-10 09:30:00,49.55,49.69,49.31,49.33,1591087.0,44.3529,44.4782,44.1381,44.156,1591087.0
2022-01-10 10:00:00,49.33,49.42,49.26,49.33,976176.0,44.156,44.2365,44.0933,44.156,976176.0
2022-01-10 10:30:00,49.32,49.35,49.19,49.25,777311.0,44.147,44.1739,44.0306,44.0843,777311.0
2022-01-10 11:00:00,49.24,49.39,49.2,49.38,1378225.0,44.0754,44.2097,44.0396,44.2007,1378225.0
2022-01-10 11:30:00,49.38,49.4,49.29,49.38,1071613.0,44.2007,44.2186,44.1202,44.2007,1071613.0
2022-01-10 12:00:00,49.38,49.38,49.27,49.27,907751.0,44.2007,44.2007,44.1022,44.1022,907751.0
2022-01-10 12:30:00,49.27,49.34,49.23,49.29,1844413.0,44.1022,44.1649,44.0664,44.1202,1844413.0
2022-01-10 13:00:00,49.29,49.39,49.27,49.37,2245452.0,44.1202,44.2097,44.1022,44.1918,2245452.0
2022-01-10 13:30:00,49.38,49.46,49.36,49.42,752996.0,44.2007,44.2723,44.1828,44.2365,752996.0
2022-01-10 14:00:00,49.41,49.5,49.4,49.47,1289562.0,44.2276,44.3081,44.2186,44.2813,1289562.0
2022-01-10 14:30:00,49.47,49.5,49.39,49.42,876060.0,44.2813,44.3081,44.2097,44.2365,876060.0
2022-01-10 15:00:00,49.43,49.44,49.33,49.39,1312982.0,44.2455,44.2544,44.156,44.2097,1312982.0
2022-01-10 15:30:00,49.39,49.51,49.36,49.49,2660241.0,44.2097,44.3171,44.1828,44.2992,2660241.0
2022-01-11 09:30:00,49.76,49.99,49.64,49.98,2588157.0,44.5409,44.7467,44.4334,44.7378,2588157.0
2022-01-11 10:00:00,49.98,50.17,49.96,50.16,1497509.0,44.7378,44.9078,44.7199,44.8989,1497509.0
2022-01-11 10:30:00,50.16,50.2,50.02,50.11,1377606.0,44.8989,44.9347,44.7736,44.8541,1377606.0
2022-01-11 11:00:00,50.12,50.29,50.11,50.28,1171229.0,44.8631,45.0153,44.8541,45.0063,1171229.0
2022-01-11 11:30:00,50.28,50.34,50.25,50.3,1078333.0,45.0063,45.06,44.9795,45.0242,1078333.0
2022-01-11 12:00:00,50.31,50.33,50.22,50.24,1429533.0,45.0332,45.0511,44.9526,44.9705,1429533.0
2022-01-11 12:30:00,50.23,50.3,50.22,50.28,597261.0,44.9616,45.0242,44.9526,45.0063,597261.0
2022-01-11 13:00:00,50.28,50.31,50.22,50.29,1616805.0,45.0063,45.0332,44.9526,45.0153,1616805.0
2022-01-11 13:30:00,50.29,50.35,50.29,50.34,512562.0,45.0153,45.069,45.0153,45.06,512562.0
2022-01-11 14:00:00,50.34,50.38,50.32,50.37,1133312.0,45.06,45.0958,45.0421,45.0869,1133312.0
2022-01-11 14:30:00,50.37,50.45,50.33,50.42,631379.0,45.0869,45.1585,45.0511,45.1316,631379.0
2022-01-11 15:00:00,50.42,50.47,50.42,50.44,624067.0,45.1316,45.1764,45.1316,45.1495,624067.0
2022-01-11 15:30:00,50.44,50.47,50.41,50.46,1714647.0,45.1495,45.1764,45.1227,45.1674,1714647.0
2022-01-12 09:30:00,51.01,51.15,50.96,51.08,1877719.0,45.6597,45.7851,45.615,45.7224,1877719.0
2022-01-12 10:00:00,51.08,51.08,50.95,51.03,1313228.0,45.7224,45.7224,45.606,45.6776,1313228.0
2022-01-12 10:30:00,51.03,51.03,50.86,50.94,1311267.0,45.6776,45.6776,45.5255,45.5971,1311267.0
2022-01-12 11:00:00,50.94,50.99,50.83,50.97,878743.0,45.5971,45.6418,45.4986,45.6239,878743.0
2022-01-12 11:30:00,50.97,51.07,50.96,51.04,1088453.0,45.6239,45.7135,45.615,45.6866,1088453.0
2022-01-12 12:00:00,51.04,51.14,51.0,51.12,1258267.0,45.6866,45.7761,45.6508,45.7582,1258267.0
2022-01-12 12:30:00,51.13,51.18,51.1,51.16,1002754.0,45.7672,45.8119,45.7403,45.794,1002754.0
2022-01-12 13:00:00,51.16,51.16,51.1,51.13,1036425.0,45.794,45.794,45.7403,45.7672,1036425.0
2022-01-12 13:30:00,51.12,51.17,51.11,51.14,830437.0,45.7582,45.803,45.7493,45.7761,830437.0
2022-01-12 14:00:00,51.13,51.19,51.1,51.19,596522.0,45.7672,45.8209,45.7403,45.8209,596522.0
2022-01-12 14:30:00,51.19,51.2,51.14,51.2,622472.0,45.8209,45.8298,45.7761,45.8298,622472.0
2022-01-12 15:00:00,51.2,51.21,51.14,51.21,1429448.0,45.8298,45.8388,45.7761,45.8388,1429448.0
2022-01-12 15:30:00,51.2,51.26,51.18,51.21,1274218.0,45.8298,45.8835,45.8119,45.8388,1274218.0
2022-01-13 09:30:00,50.98,51.1,50.94,51.06,1396459.0,45.6329,45.7403,45.5971,45.7045,1396459.0
2022-01-13 10:00:00,51.07,51.08,50.87,50.89,1307829.0,45.7135,45.7224,45.5344,45.5523,1307829.0
2022-01-13 10:30:00,50.9,50.91,50.71,50.78,1828635.0,45.5613,45.5702,45.3912,45.4539,1828635.0
2022-01-13 11:00:00,50.78,50.9,50.76,50.9,1334543.0,45.4539,45.5613,45.436,45.5613,1334543.0
2022-01-13 11:30:00,50.89,50.96,50.87,50.93,745459.0,45.5523,45.615,45.5344,45.5881,745459.0
2022-01-13 12:00:00,50.93,50.93,50.71,50.76,717698.0,45.5881,45.5881,45.3912,45.436,717698.0
2022-01-13 12:30:00,50.75,50.82,50.73,50.81,673803.0,45.427,45.4897,45.4091,45.4807,673803.0
2022-01-13 13:00:00,50.81,50.86,50.77,50.85,672773.0,45.4807,45.5255,45.4449,45.5165,672773.0
2022-01-13 13:30:00,50.84,50.9,50.81,50.88,646651.0,45.5076,45.5613,45.4807,45.5434,646651.0
2022-01-13 14:00:00,50.89,50.92,50.86,50.87,529232.0,45.5523,45.5792,45.5255,45.5344,529232.0
2022-01-13 14:30:00,50.86,50.87,50.8,50.84,452066.0,45.5255,45.5344,45.4718,45.5076,452066.0
2022-01-13 15:00:00,50.84,50.85,50.71,50.74,726472.0,45.5076,45.5165,45.3912,45.4181,726472.0
2022-01-13 15:30:00,50.74,50.77,50.56,50.6,1045516.0,45.4181,45.4449,45.2569,45.2927,1045516.0
2022-01-14 09:30:00,50.5,50.72,50.49,50.71,1510283.0,45.2032,45.4002,45.1943,45.3912,1510283.0
2022-01-14 10:00:00,50.7,50.75,50.56,50.71,890856.0,45.3823,45.427,45.2569,45.3912,890856.0
2022-01-14 10:30:00,50.7,50.7,50.57,50.63,1484438.0,45.3823,45.3823,45.2659,45.3196,1484438.0
2022-01-14 11:00:00,50.64,50.68,50.51,50.57,1363501.0,45.3286,45.3644,45.2122,45.2659,1363501.0
2022-01-14 11:30:00,50.57,50.61,50.53,50.57,1113142.0,45.2659,45.3017,45.2301,45.2659,1113142.0
2022-01-14 12:00:00,50.58,50.59,50.52,50.56,901767.0,45.2748,45.2838,45.2211,45.2569,901767.0
2022-01-14 12:30:00,50.56,50.57,50.44,50.46,475890.0,45.2569,45.2659,45.1495,45.1674,475890.0
2022-01-14 13:00:00,50.46,50.48,50.42,50.46,329286.0,45.1674,45.1853,45.1316,45.1674,329286.0
2022-01-14 13:30:00,50.45,50.57,50.44,50.56,1070385.0,45.1585,45.2659,45.1495,45.2569,1070385.0
2022-01-14 14:00:00,50.55,50.58,50.52,50.53,866927.0,45.248,45.2748,45.2211,45.2301,866927.0
2022-01-14 14:30:00,50.52,50.63,50.52,50.6,618693.0,45.2211,45.3196,45.2211,45.2927,618693.0
2022-01-14 15:00:00,50.6,50.69,50.59,50.65,639873.0,45.2927,45.3733,45.2838,45.3375,639873.0
2022-01-14 15:30:00,50.65,50.73,50.64,50.7,1176411.0,45.3375,45.4091,45.3286,45.3823,1176411.0
2022-01-18 09:30:00,49.96,50.09,49.9,50.04,2561176.0,44.7199,44.8362,44.6662,44.7915,2561176.0
2022-01-18 10:00:00,50.04,50.19,49.99,50.18,2434491.0,44.7915,44.9258,44.7467,44.9168,2434491.0
2022-01-18 10:30:00,50.19,50.23,50.06,50.18,1248403.0,44.9258,44.9616,44.8094,44.9168,1248403.0
2022-01-18 11:00:00,50.17,50.19,50.09,50.11,946483.0,44.9078,44.9258,44.8362,44.8541,946483.0
2022-01-18 11:30:00,50.11,50.2,50.04,50.19,1145758.0,44.8541,44.9347,44.7915,44.9258,1145758.0
2022-01-18 12:00:00,50.18,50.19,50.02,50.05,613282.0,44.9168,44.9258,44.7736,44.8004,613282.0
2022-01-18 12:30:00,50.05,50.05,49.94,49.98,2719852.0,44.8004,44.8004,44.702,44.7378,2719852.0
2022-01-18 13:00:00,49.97,49.98,49.88,49.92,796059.0,44.7288,44.7378,44.6483,44.6841,796059.0
2022-01-18 13:30:00,49.91,50.02,49.89,50.02,1635949.0,44.6751,44.7736,44.6572,44.7736,1635949.0
2022-01-18 14:00:00,50.01,50.06,49.99,50.04,913735.0,44.7646,44.8094,44.7467,44.7915,913735.0
2022-01-18 14:30:00,50.04,50.18,50.03,50.14,707605.0,44.7915,44.9168,44.7825,44.881,707605.0
2022-01-18 15:00:00,50.15,50.15,49.96,49.96,1147805.0,44.8899,44.8899,44.7199,44.7199,1147805.0
2022-01-18 15:30:00,49.96,50.0,49.91,49.96,1665196.0,44.7199,44.7557,44.6751,44.7199,1665196.0
2022-01-19 09:30:00,50.29,50.33,50.16,50.28,2154963.0,45.0153,45.0511,44.8989,45.0063,2154963.0
2022-01-19 10:00:00,50.28,50.38,50.19,50.22,1520035.0,45.0063,45.0958,44.9258,44.9526,1520035.0
2022-01-19 10:30:00,50.22,50.25,50.07,50.22,1254864.0,44.9526,44.9795,44.8183,44.9526,1254864.0
2022-01-19 11:00:00,50.22,50.27,50.18,50.24,983303.0,44.9526,44.9974,44.9168,44.9705,983303.0
2022-01-19 11:30:00,50.25,50.32,50.2,50.28,858750.0,44.9795,45.0421,44.9347,45.0063,858750.0
2022-01-19 12:00:00,50.28,50.37,50.26,50.36,919840.0,45.0063,45.0869,44.9884,45.0779,919840.0
2022-01-19 12:30:00,50.36,50.37,50.27,50.36,540706.0,45.0779,45.0869,44.9974,45.0779,540706.0
2022-01-19 13:00:00,50.36,50.38,50.3,50.34,621567.0,45.0779,45.0958,45.0242,45.06,621567.0
2022-01-19 13:30:00,50.34,50.37,50.3,50.31,579465.0,45.06,45.0869,45.0242,45.0332,579465.0
2022-01-19 14:00:00,50.31,50.33,50.22,50.23,684128.0,45.0332,45.0511,44.9526,44.9616,684128.0
2022-01-19 14:30:00,50.22,50.3,50.21,50.24,557175.0,44.9526,45.0242,44.9437,44.9705,557175.0
2022-01-19 15:00:00,50.23,50.29,50.21,50.22,1396791.0,44.9616,45.0153,44.9437,44.9526,1396791.0
2022-01-19 15:30:00,50.22,50.23,50.11,50.14,2100701.0,44.9526,44.9616,44.8541,44.881,2100701.0
2022-01-20 09:30:00,50.95,51.03,50.81,50.96,2565998.0,45.606,45.6776,45.4807,45.615,2565998.0
2022-01-20 10:00:00,50.96,51.05,50.92,51.04,1414698.0,45.615,45.6955,45.5792,45.6866,1414698.0
2022-01-20 10:30:00,51.04,51.18,50.99,51.17,1511757.0,45.6866,45.8119,45.6418,45.803,1511757.0
2022-01-20 11:00:00,51.17,51.2,51.04,51.1,1258385.0,45.803,45.8298,45.6866,45.7403,1258385.0
2022-01-20 11:30:00,51.1,51.12,51.04,51.08,1352691.0,45.7403,45.7582,45.6866,45.7224,1352691.0
2022-01-20 12:00:00,51.08,51.15,51.07,51.13,616960.0,45.7224,45.7851,45.7135,45.7672,616960.0
2022-01-20 12:30:00,51.14,51.16,51.01,51.04,514993.0,45.7761,45.794,45.6597,45.6866,514993.0
2022-01-20 13:00:00,51.05,51.05,50.95,50.98,571654.0,45.6955,45.6955,45.606,45.6329,571654.0
2022-01-20 13:30:00,50.98,50.98,50.92,50.93,780645.0,45.6329,45.6329,45.5792,45.5881,780645.0
2022-01-20 14:00:00,50.94,51.0,50.83,50.85,1012046.0,45.5971,45.6508,45.4986,45.5165,1012046.0
2022-01-20 14:30:00,50.84,50.84,50.74,50.77,847961.0,45.5076,45.5076,45.4181,45.4449,847961.0
2022-01-20 15:00:00,50.77,50.8,50.62,50.63,1368866.0,45.4449,45.4718,45.3107,45.3196,1368866.0
2022-01-20 15:30:00,50.63,50.63,50.38,50.44,1733635.0,45.3196,45.3196,45.0958,45.1495,1733635.0
2022-01-21 09:30:00,50.33,50.37,50.09,50.11,2723495.0,45.0511,45.0869,44.8362,44.8541,2723495.0
2022-01-21 10:00:00,50.11,50.14,49.85,50.01,2024945.0,44.8541,44.881,44.6214,44.7646,2024945.0
2022-01-21 10:30:00,50.0,50.24,49.99,50.15,2358933.0,44.7557,44.9705,44.7467,44.8899,2358933.0
2022-01-21 11:00:00,50.16,50.25,50.07,50.2,1813143.0,44.8989,44.9795,44.8183,44.9347,1813143.0
2022-01-21 11:30:00,50.19,50.21,50.0,50.07,1343533.0,44.9258,44.9437,44.7557,44.8183,1343533.0
2022-01-21 12:00:00,50.06,50.12,50.0,50.06,759493.0,44.8094,44.8631,44.7557,44.8094,759493.0
2022-01-21 12:30:00,50.05,50.12,49.98,50.0,825491.0,44.8004,44.8631,44.7378,44.7557,825491.0
2022-01-21 13:00:00,50.01,50.05,49.9,49.91,1041438.0,44.7646,44.8004,44.6662,44.6751,1041438.0
2022-01-21 13:30:00,49.91,49.99,49.9,49.92,1099999.0,44.6751,44.7467,44.6662,44.6841,1099999.0
2022-01-21 14:00:00,49.92,49.97,49.85,49.86,1103830.0,44.6841,44.7288,44.6214,44.6304,1103830.0
2022-01-21 14:30:00,49.86,49.92,49.8,49.81,1942927.0,44.6304,44.6841,44.5767,44.5856,1942927.0
2022-01-21 15:00:00,49.8,49.81,49.62,49.66,1868462.0,44.5767,44.5856,44.4155,44.4513,1868462.0
2022-01-21 15:30:00,49.65,49.78,49.65,49.67,1815518.0,44.4424,44.5588,44.4424,44.4603,1815518.0
2022-01-24 09:30:00,48.93,49.0,48.65,48.66,2576776.0,43.7979,43.8606,43.5473,43.5562,2576776.0
2022-01-24 10:00:00,48.66,48.73,48.39,48.6,3158153.0,43.5562,43.6189,43.3145,43.5025,3158153.0
2022-01-24 10:30:00,48.59,48.75,48.54,48.55,2096485.0,43.4936,43.6368,43.4488,43.4578,2096485.0
2022-01-24 11:00:00,48.55,48.56,48.37,48.49,3142304.0,43.4578,43.4667,43.2966,43.4041,3142304.0
2022-01-24 11:30:00,48.49,48.51,48.13,48.3,2791673.0,43.4041,43.422,43.0818,43.234,2791673.0
2022-01-24 12:00:00,48.29,48.29,47.97,48.1,2741183.0,43.225,43.225,42.9386,43.055,2741183.0
2022-01-24 12:30:00,48.1,48.33,48.01,48.3,2985525.0,43.055,43.2608,42.9744,43.234,2985525.0
2022-01-24 13:00:00,48.3,48.51,48.27,48.33,1502664.0,43.234,43.422,43.2071,43.2608,1502664.0
2022-01-24 13:30:00,48.34,48.55,48.31,48.54,1758194.0,43.2698,43.4578,43.2429,43.4488,1758194.0
2022-01-24 14:00:00,48.53,48.67,48.43,48.47,3245814.0,43.4399,43.5652,43.3504,43.3862,3245814.0
2022-01-24 14:30:00,48.47,48.57,48.33,48.56,1775674.0,43.3862,43.4757,43.2608,43.4667,1775674.0
2022-01-24 15:00:00,48.56,48.75,48.53,48.69,1622954.0,43.4667,43.6368,43.4399,43.5831,1622954.0
2022-01-24 15:30:00,48.69,49.01,48.65,49.01,3709045.0,43.5831,43.8695,43.5473,43.8695,3709045.0
2022-01-25 09:30:00,48.75,49.0,48.56,48.62,3321820.0,43.6368,43.8606,43.4667,43.5204,3321820.0
2022-01-25 10:00:00,48.62,48.82,48.49,48.81,2426107.0,43.5204,43.6994,43.4041,43.6905,2426107.0
2022-01-25 10:30:00,48.82,48.86,48.69,48.74,3041326.0,43.6994,43.7353,43.5831,43.6278,3041326.0
2022-01-25 11:00:00,48.73,48.83,48.7,48.78,1700607.0,43.6189,43.7084,43.592,43.6636,1700607.0
2022-01-25 11:30:00,48.77,48.8,48.62,48.69,1475194.0,43.6547,43.6815,43.5204,43.5831,1475194.0
2022-01-25 12:00:00,48.68,48.81,48.66,48.75,1133669.0,43.5741,43.6905,43.5562,43.6368,1133669.0
2022-01-25 12:30:00,48.75,48.76,48.66,48.74,921809.0,43.6368,43.6457,43.5562,43.6278,921809.0
2022-01-25 13:00:00,48.74,48.93,48.68,48.92,913203.0,43.6278,43.7979,43.5741,43.789,913203.0
2022-01-25 13:30:00,48.92,49.08,48.9,49.08,2322683.0,43.789,43.9322,43.7711,43.9322,2322683.0
2022-01-25 14:00:00,49.08,49.15,49.01,49.13,1319133.0,43.9322,43.9948,43.8695,43.9769,1319133.0
2022-01-25 14:30:00,49.13,49.25,49.06,49.24,982845.0,43.9769,44.0843,43.9143,44.0754,982845.0
2022-01-25 15:00:00,49.23,49.24,49.01,49.03,1237087.0,44.0664,44.0754,43.8695,43.8874,1237087.0
2022-01-25 15:30:00,49.03,49.13,48.98,48.99,3337596.0,43.8874,43.9769,43.8427,43.8516,3337596.0
2022-01-26 09:30:00,49.28,49.3,49.06,49.14,1453815.0,44.1112,44.1291,43.9143,43.9859,1453815.0
2022-01-26 10:00:00,49.14,49.24,48.96,49.0,957849.0,43.9859,44.0754,43.8248,43.8606,957849.0
2022-01-26 10:30:00,49.0,49.03,48.93,49.0,697355.0,43.8606,43.8874,43.7979,43.8606,697355.0
2022-01-26 11:00:00,48.99,49.1,48.93,49.06,888810.0,43.8516,43.9501,43.7979,43.9143,888810.0
2022-01-26 11:30:00,49.07,49.1,48.98,49.04,1024349.0,43.9232,43.9501,43.8427,43.8964,1024349.0
2022-01-26 12:00:00,49.04,49.11,49.03,49.09,576162.0,43.8964,43.959,43.8874,43.9411,576162.0
2022-01-26 12:30:00,49.09,49.15,49.05,49.15,1585418.0,43.9411,43.9948,43.9053,43.9948,1585418.0
2022-01-26 13:00:00,49.14,49.16,49.05,49.11,861198.0,43.9859,44.0038,43.9053,43.959,861198.0
2022-01-26 13:30:00,49.11,49.16,49.08,49.1,702738.0,43.959,44.0038,43.9322,43.9501,702738.0
2022-01-26 14:00:00,49.1,49.39,49.03,49.22,1587559.0,43.9501,44.2097,43.8874,44.0575,1587559.0
2022-01-26 14:30:00,49.2,49.21,48.67,48.79,4041810.0,44.0396,44.0485,43.5652,43.6726,4041810.0
2022-01-26 15:00:00,48.78,48.78,48.36,48.57,2870918.0,43.6636,43.6636,43.2877,43.4757,2870918.0
2022-01-26 15:30:00,48.57,48.61,48.42,48.47,2302453.0,43.4757,43.5115,43.3414,43.3862,2302453.0
2022-01-27 09:30:00,48.56,48.6,48.33,48.55,1592688.0,43.4667,43.5025,43.2608,43.4578,1592688.0
2022-01-27 10:00:00,48.56,48.62,48.41,48.41,1123702.0,43.4667,43.5204,43.3325,43.3325,1123702.0
2022-01-27 10:30:00,48.41,48.53,48.23,48.5,3129678.0,43.3325,43.4399,43.1713,43.413,3129678.0
2022-01-27 11:00:00,48.49,48.6,48.42,48.48,2193613.0,43.4041,43.5025,43.3414,43.3951,2193613.0
2022-01-27 11:30:00,48.47,48.61,48.45,48.51,1937700.0,43.3862,43.5115,43.3683,43.422,1937700.0
2022-01-27 12:00:00,48.51,48.51,48.29,48.31,1227287.0,43.422,43.422,43.225,43.2429,1227287.0
2022-01-27 12:30:00,48.31,48.33,48.15,48.25,1485611.0,43.2429,43.2608,43.0997,43.1892,1485611.0
2022-01-27 13:00:00,48.24,48.28,48.04,48.05,1064953.0,43.1803,43.2161,43.0013,43.0102,1064953.0
2022-01-27 13:30:00,48.05,48.2,48.05,48.16,1045944.0,43.0102,43.1445,43.0102,43.1087,1045944.0
2022-01-27 14:00:00,48.16,48.29,48.07,48.09,1417007.0,43.1087,43.225,43.0281,43.046,1417007.0
2022-01-27 14:30:00,48.09,48.2,48.04,48.1,1639929.0,43.046,43.1445,43.0013,43.055,1639929.0
2022-01-27 15:00:00,48.09,48.18,48.02,48.09,1454544.0,43.046,43.1266,42.9834,43.046,1454544.0
2022-01-27 15:30:00,48.09,48.17,48.02,48.03,2275371.0,43.046,43.1176,42.9834,42.9923,2275371.0
2022-01-28 09:30:00,48.03,48.04,47.62,47.64,2739241.0,42.9923,43.0013,42.6253,42.6432,2739241.0
2022-01-28 10:00:00,47.64,47.77,47.54,47.65,2779779.0,42.6432,42.7596,42.5537,42.6522,2779779.0
2022-01-28 10:30:00,47.66,47.83,47.59,47.82,2309336.0,42.6611,42.8133,42.5985,42.8043,2309336.0
2022-01-28 11:00:00,47.83,48.05,47.75,47.99,1620438.0,42.8133,43.0102,42.7417,42.9565,1620438.0
2022-01-28 11:30:00,47.99,48.11,47.94,48.11,1712099.0,42.9565,43.0639,42.9117,43.0639,1712099.0
2022-01-28 12:00:00,48.11,48.15,47.98,48.01,1602729.0,43.0639,43.0997,42.9476,42.9744,1602729.0
2022-01-28 12:30:00,48.0,48.02,47.92,47.93,921019.0,42.9655,42.9834,42.8938,42.9028,921019.0
2022-01-28 13:00:00,47.93,48.03,47.92,47.96,746601.0,42.9028,42.9923,42.8938,42.9296,746601.0
2022-01-28 13:30:00,47.97,48.04,47.97,47.99,1129474.0,42.9386,43.0013,42.9386,42.9565,1129474.0
2022-01-28 14:00:00,47.99,48.04,47.73,47.75,1232353.0,42.9565,43.0013,42.7238,42.7417,1232353.0
2022-01-28 14:30:00,47.74,47.94,47.71,47.92,1708914.0,42.7327,42.9117,42.7059,42.8938,1708914.0
2022-01-28 15:00:00,47.93,48.0,47.88,47.96,3247354.0,42.9028,42.9655,42.858,42.9296,3247354.0
2022-01-28 15:30:00,47.95,48.16,47.87,48.15,4718174.0,42.9207,43.1087,42.8491,43.0997,4718174.0
2022-01-31 09:30:00,48.73,49.1,48.68,49.09,2519950.0,43.6189,43.9501,43.5741,43.9411,2519950.0
2022-01-31 10:00:00,49.09,49.18,49.04,49.09,1804914.0,43.9411,44.0217,43.8964,43.9411,1804914.0
2022-01-31 10:30:00,49.1,49.26,49.06,49.25,2407205.0,43.9501,44.0933,43.9143,44.0843,2407205.0
2022-01-31 11:00:00,49.25,49.3,49.14,49.15,2401891.0,44.0843,44.1291,43.9859,43.9948,2401891.0
2022-01-31 11:30:00,49.15,49.38,49.12,49.34,1193782.0,43.9948,44.2007,43.968,44.1649,1193782.0
2022-01-31 12:00:00,49.34,49.37,49.25,49.29,1062449.0,44.1649,44.1918,44.0843,44.1202,1062449.0
2022-01-31 12:30:00,49.29,49.37,49.26,49.35,674488.0,44.1202,44.1918,44.0933,44.1739,674488.0
2022-01-31 13:00:00,49.35,49.46,49.33,49.42,936910.0,44.1739,44.2723,44.156,44.2365,936910.0
2022-01-31 13:30:00,49.43,49.58,49.4,49.57,898140.0,44.2455,44.3797,44.2186,44.3708,898140.0
2022-01-31 14:00:00,49.58,49.63,49.55,49.63,664277.0,44.3797,44.4245,44.3529,44.4245,664277.0
2022-01-31 14:30:00,49.62,49.7,49.61,49.69,1077481.0,44.4155,44.4871,44.4066,44.4782,1077481.0
2022-01-31 15:00:00,49.69,49.7,49.51,49.57,1309207.0,44.4782,44.4871,44.3171,44.3708,1309207.0
2022-01-31 15:30:00,49.57,49.74,49.55,49.67,2864521.0,44.3708,44.523,44.3529,44.4603,2864521.0
2022-02-01 09:30:00,49.85,49.87,49.48,49.71,1608629.0,44.6214,44.6393,44.2902,44.4961,1608629.0
2022-02-01 10:00:00,49.71,49.79,49.45,49.67,1512417.0,44.4961,44.5677,44.2634,44.4603,1512417.0
2022-02-01 10:30:00,49.68,49.77,49.63,49.73,1008297.0,44.4692,44.5498,44.4245,44.514,1008297.0
2022-02-01 11:00:00,49.74,49.86,49.73,49.82,835638.0,44.523,44.6304,44.514,44.5946,835638.0
2022-02-01 11:30:00,49.82,49.87,49.75,49.81,5508782.0,44.5946,44.6393,44.5319,44.5856,5508782.0
2022-02-01 12:00:00,49.81,49.81,49.66,49.71,957506.0,44.5856,44.5856,44.4513,44.4961,957506.0
2022-02-01 12:30:00,49.71,49.74,49.6,49.73,1092223.0,44.4961,44.523,44.3976,44.514,1092223.0
2022-02-01 13:00:00,49.72,49.78,49.67,49.77,930547.0,44.505,44.5588,44.4603,44.5498,930547.0
2022-02-01 13:30:00,49.77,49.77,49.7,49.75,1131172.0,44.5498,44.5498,44.4871,44.5319,1131172.0
2022-02-01 14:00:00,49.75,49.79,49.68,49.72,979059.0,44.5319,44.5677,44.4692,44.505,979059.0
2022-02-01 14:30:00,49.72,49.75,49.7,49.74,846073.0,44.505,44.5319,44.4871,44.523,846073.0
2022-02-01 15:00:00,49.74,49.83,49.73,49.81,1474080.0,44.523,44.6035,44.514,44.5856,1474080.0
2022-02-01 15:30:00,49.82,49.96,49.8,49.96,1974052.0,44.5946,44.7199,44.5767,44.7199,1974052.0
2022-02-02 09:30:00,50.11,50.12,49.66,49.77,1888894.0,44.8541,44.8631,44.4513,44.5498,1888894.0
2022-02-02 10:00:00,49.77,49.86,49.71,49.76,1299152.0,44.5498,44.6304,44.4961,44.5409,1299152.0
2022-02-02 10:30:00,49.76,49.89,49.67,49.81,1231152.0,44.5409,44.6572,44.4603,44.5856,1231152.0
2022-02-02 11:00:00,49.82,49.83,49.61,49.66,818816.0,44.5946,44.6035,44.4066,44.4513,818816.0
2022-02-02 11:30:00,49.65,49.69,49.53,49.68,570743.0,44.4424,44.4782,44.335,44.4692,570743.0
2022-02-02 12:00:00,49.68,49.79,49.65,49.73,420594.0,44.4692,44.5677,44.4424,44.514,420594.0
2022-02-02 12:30:00,49.73,49.87,49.7,49.87,485463.0,44.514,44.6393,44.4871,44.6393,485463.0
2022-02-02 13:00:00,49.87,49.88,49.76,49.78,755901.0,44.6393,44.6483,44.5409,44.5588,755901.0
2022-02-02 13:30:00,49.78,49.84,49.78,49.83,554150.0,44.5588,44.6125,44.5588,44.6035,554150.0
2022-02-02 14:00:00,49.83,49.85,49.77,49.83,878548.0,44.6035,44.6214,44.5498,44.6035,878548.0
2022-02-02 14:30:00,49.83,49.9,49.82,49.88,679461.0,44.6035,44.6662,44.5946,44.6483,679461.0
2022-02-02 15:00:00,49.89,49.97,49.86,49.93,740662.0,44.6572,44.7288,44.6304,44.693,740662.0
2022-02-02 15:30:00,49.93,49.94,49.85,49.86,890772.0,44.693,44.702,44.6214,44.6304,890772.0
2022-02-03 09:30:00,49.32,49.57,49.22,49.32,1521942.0,44.147,44.3708,44.0575,44.147,1521942.0
2022-02-03 10:00:00,49.32,49.64,49.25,49.57,1326627.0,44.147,44.4334,44.0843,44.3708,1326627.0
2022-02-03 10:30:00,49.57,49.61,49.49,49.54,1242186.0,44.3708,44.4066,44.2992,44.3439,1242186.0
2022-02-03 11:00:00,49.54,49.66,49.47,49.55,852936.0,44.3439,44.4513,44.2813,44.3529,852936.0
2022-02-03 11:30:00,49.54,49.57,49.36,49.36,690599.0,44.3439,44.3708,44.1828,44.1828,690599.0
2022-02-03 12:00:00,49.35,49.41,49.29,49.41,862712.0,44.1739,44.2276,44.1202,44.2276,862712.0
2022-02-03 12:30:00,49.41,49.45,49.37,49.44,788344.0,44.2276,44.2634,44.1918,44.2544,788344.0
2022-02-03 13:00:00,49.44,49.5,49.4,49.47,863178.0,44.2544,44.3081,44.2186,44.2813,863178.0
2022-02-03 13:30:00,49.47,49.54,49.46,49.53,616344.0,44.2813,44.3439,44.2723,44.335,616344.0
2022-02-03 14:00:00,49.52,49.6,49.51,49.53,631179.0,44.326,44.3976,44.3171,44.335,631179.0
2022-02-03 14:30:00,49.52,49.54,49.4,49.46,873792.0,44.326,44.3439,44.2186,44.2723,873792.0
2022-02-03 15:00:00,49.46,49.58,49.43,49.55,841728.0,44.2723,44.3797,44.2455,44.3529,841728.0
2022-02-03 15:30:00,49.55,49.56,49.37,49.43,1861569.0,44.3529,44.3618,44.1918,44.2455,1861569.0
2022-02-04 09:30:00,49.14,49.37,49.02,49.36,2459434.0,43.9859,44.1918,43.8785,44.1828,2459434.0
2022-02-04 10:00:00,49.37,49.49,49.28,49.35,2373501.0,44.1918,44.2992,44.1112,44.1739,2373501.0
2022-02-04 10:30:00,49.35,49.42,49.2,49.27,1688149.0,44.1739,44.2365,44.0396,44.1022,1688149.0
2022-02-04 11:00:00,49.27,49.37,49.2,49.33,1525034.0,44.1022,44.1918,44.0396,44.156,1525034.0
2022-02-04 11:30:00,49.34,49.49,49.32,49.43,921055.0,44.1649,44.2992,44.147,44.2455,921055.0
2022-02-04 12:00:00,49.43,49.45,49.38,49.41,744004.0,44.2455,44.2634,44.2007,44.2276,744004.0
2022-02-04 12:30:00,49.41,49.46,49.37,49.45,455577.0,44.2276,44.2723,44.1918,44.2634,455577.0
2022-02-04 13:00:00,49.45,49.56,49.45,49.53,576881.0,44.2634,44.3618,44.2634,44.335,576881.0
2022-02-04 13:30:00,49.53,49.56,49.49,49.54,788953.0,44.335,44.3618,44.2992,44.3439,788953.0
2022-02-04 14:00:00,49.54,49.56,49.49,49.53,623554.0,44.3439,44.3618,44.2992,44.335,623554.0
2022-02-04 14:30:00,49.53,49.59,49.52,49.57,496649.0,44.335,44.3887,44.326,44.3708,496649.0
2022-02-04 15:00:00,49.57,49.66,49.56,49.63,826862.0,44.3708,44.4513,44.3618,44.4245,826862.0
2022-02-04 15:30:00,49.63,49.7,49.47,49.48,1405805.0,44.4245,44.4871,44.2813,44.2902,1405805.0
2022-02-07 09:30:00,49.38,49.56,49.33,49.51,2189009.0,44.2007,44.3618,44.156,44.3171,2189009.0
2022-02-07 10:00:00,49.52,49.56,49.43,49.53,1213366.0,44.326,44.3618,44.2455,44.335,1213366.0
2022-02-07 10:30:00,49.53,49.58,49.46,49.55,1633997.0,44.335,44.3797,44.2723,44.3529,1633997.0
2022-02-07 11:00:00,49.56,49.59,49.51,49.54,1340973.0,44.3618,44.3887,44.3171,44.3439,1340973.0
2022-02-07 11:30:00,49.53,49.55,49.34,49.45,1144216.0,44.335,44.3529,44.1649,44.2634,1144216.0
2022-02-07 12:00:00,49.44,49.49,49.4,49.43,1050565.0,44.2544,44.2992,44.2186,44.2455,1050565.0
2022-02-07 12:30:00,49.43,49.49,49.38,49.45,712676.0,44.2455,44.2992,44.2007,44.2634,712676.0
2022-02-07 13:00:00,49.46,49.56,49.44,49.55,468490.0,44.2723,44.3618,44.2544,44.3529,468490.0
2022-02-07 13:30:00,49.55,49.6,49.53,49.59,516585.0,44.3529,44.3976,44.335,44.3887,516585.0
2022-02-07 14:00:00,49.59,49.63,49.54,49.63,577954.0,44.3887,44.4245,44.3439,44.4245,577954.0
2022-02-07 14:30:00,49.63,49.7,49.62,49.67,676853.0,44.4245,44.4871,44.4155,44.4603,676853.0
2022-02-07 15:00:00,49.67,49.73,49.6,49.61,576444.0,44.4603,44.514,44.3976,44.4066,576444.0
2022-02-07 15:30:00,49.6,49.63,49.45,49.48,922183.0,44.3976,44.4245,44.2634,44.2902,922183.0
2022-02-08 09:30:00,49.42,49.81,49.4,49.65,1140612.0,44.2365,44.5856,44.2186,44.4424,1140612.0
2022-02-08 10:00:00,49.65,49.75,49.54,49.67,1409737.0,44.4424,44.5319,44.3439,44.4603,1409737.0
2022-02-08 10:30:00,49.67,49.82,49.64,49.77,1499293.0,44.4603,44.5946,44.4334,44.5498,1499293.0
2022-02-08 11:00:00,49.77,49.84,49.76,49.82,1012011.0,44.5498,44.6125,44.5409,44.5946,1012011.0
2022-02-08 11:30:00,49.81,49.89,49.8,49.88,697110.0,44.5856,44.6572,44.5767,44.6483,697110.0
2022-02-08 12:00:00,49.87,49.91,49.83,49.9,327026.0,44.6393,44.6751,44.6035,44.6662,327026.0
2022-02-08 12:30:00,49.9,49.94,49.86,49.87,469457.0,44.6662,44.702,44.6304,44.6393,469457.0
2022-02-08 13:00:00,49.87,49.88,49.77,49.8,448550.0,44.6393,44.6483,44.5498,44.5767,448550.0
2022-02-08 13:30:00,49.8,49.85,49.78,49.84,658142.0,44.5767,44.6214,44.5588,44.6125,658142.0
2022-02-08 14:00:00,49.85,49.91,49.77,49.78,652450.0,44.6214,44.6751,44.5498,44.5588,652450.0
2022-02-08 14:30:00,49.78,49.83,49.75,49.79,507553.0,44.5588,44.6035,44.5319,44.5677,507553.0
2022-02-08 15:00:00,49.78,49.87,49.75,49.84,893160.0,44.5588,44.6393,44.5319,44.6125,893160.0
2022-02-08 15:30:00,49.85,49.94,49.83,49.93,1683928.0,44.6214,44.702,44.6035,44.693,1683928.0
2022-02-09 09:30:00,50.36,50.44,50.28,50.4,1210989.0,45.0779,45.1495,45.0063,45.1137,1210989.0
2022-02-09 10:00:00,50.4,50.55,50.39,50.53,960397.0,45.1137,45.248,45.1048,45.2301,960397.0
2022-02-09 10:30:00,50.54,50.62,50.53,50.61,533256.0,45.239,45.3107,45.2301,45.3017,533256.0
2022-02-09 11:00:00,50.61,50.64,50.56,50.59,584609.0,45.3017,45.3286,45.2569,45.2838,584609.0
2022-02-09 11:30:00,50.58,50.6,50.52,50.52,859408.0,45.2748,45.2927,45.2211,45.2211,859408.0
2022-02-09 12:00:00,50.52,50.55,50.48,50.53,807509.0,45.2211,45.248,45.1853,45.2301,807509.0
2022-02-09 12:30:00,50.54,50.63,50.51,50.62,678214.0,45.239,45.3196,45.2122,45.3107,678214.0
2022-02-09 13:00:00,50.63,50.63,50.57,50.59,632629.0,45.3196,45.3196,45.2659,45.2838,632629.0
2022-02-09 13:30:00,50.58,50.62,50.55,50.62,729117.0,45.2748,45.3107,45.248,45.3107,729117.0
2022-02-09 14:00:00,50.62,50.67,50.62,50.66,568055.0,45.3107,45.3554,45.3107,45.3465,568055.0
2022-02-09 14:30:00,50.65,50.68,50.63,50.64,1024529.0,45.3375,45.3644,45.3196,45.3286,1024529.0
2022-02-09 15:00:00,50.64,50.65,50.56,50.64,1157852.0,45.3286,45.3375,45.2569,45.3286,1157852.0
2022-02-09 15:30:00,50.65,50.7,50.62,50.7,1017297.0,45.3375,45.3823,45.3107,45.3823,1017297.0
2022-02-10 09:30:00,50.29,50.68,50.22,50.68,1647741.0,45.0153,45.3644,44.9526,45.3644,1647741.0
2022-02-10 10:00:00,50.68,50.86,50.63,50.82,861642.0,45.3644,45.5255,45.3196,45.4897,861642.0
2022-02-10 10:30:00,50.82,50.99,50.81,50.86,917715.0,45.4897,45.6418,45.4807,45.5255,917715.0
2022-02-10 11:00:00,50.86,50.92,50.81,50.91,733007.0,45.5255,45.5792,45.4807,45.5702,733007.0
2022-02-10 11:30:00,50.9,50.95,50.79,50.9,608287.0,45.5613,45.606,45.4628,45.5613,608287.0
2022-02-10 12:00:00,50.9,50.91,50.83,50.87,523761.0,45.5613,45.5702,45.4986,45.5344,523761.0
2022-02-10 12:30:00,50.87,50.89,50.58,50.71,1314830.0,45.5344,45.5523,45.2748,45.3912,1314830.0
2022-02-10 13:00:00,50.71,50.79,50.59,50.6,960594.0,45.3912,45.4628,45.2838,45.2927,960594.0
2022-02-10 13:30:00,50.59,50.64,50.48,50.64,998134.0,45.2838,45.3286,45.1853,45.3286,998134.0
2022-02-10 14:00:00,50.64,50.65,50.46,50.57,752169.0,45.3286,45.3375,45.1674,45.2659,752169.0
2022-02-10 14:30:00,50.57,50.63,50.43,50.46,1016977.0,45.2659,45.3196,45.1406,45.1674,1016977.0
2022-02-10 15:00:00,50.47,50.55,50.4,50.45,1254886.0,45.1764,45.248,45.1137,45.1585,1254886.0
2022-02-10 15:30:00,50.46,50.46,50.29,50.37,1961056.0,45.1674,45.1674,45.0153,45.0869,1961056.0
2022-02-11 09:30:00,50.35,50.51,50.28,50.33,1271492.0,45.069,45.2122,45.0063,45.0511,1271492.0
2022-02-11 10:00:00,50.33,50.49,50.31,50.46,1171471.0,45.0511,45.1943,45.0332,45.1674,1171471.0
2022-02-11 10:30:00,50.46,50.51,50.41,50.45,1251659.0,45.1674,45.2122,45.1227,45.1585,1251659.0
2022-02-11 11:00:00,50.46,50.51,50.33,50.39,1282976.0,45.1674,45.2122,45.0511,45.1048,1282976.0
2022-02-11 11:30:00,50.39,50.44,50.28,50.38,1160508.0,45.1048,45.1495,45.0063,45.0958,1160508.0
2022-02-11 12:00:00,50.37,50.42,50.33,50.4,550977.0,45.0869,45.1316,45.0511,45.1137,550977.0
2022-02-11 12:30:00,50.4,50.42,50.28,50.32,525465.0,45.1137,45.1316,45.0063,45.0421,525465.0
2022-02-11 13:00:00,50.32,50.37,50.26,50.27,682388.0,45.0421,45.0869,44.9884,44.9974,682388.0
2022-02-11 13:30:00,50.27,50.27,49.82,49.91,1687793.0,44.9974,44.9974,44.5946,44.6751,1687793.0
2022-02-11 14:00:00,49.91,50.02,49.79,49.85,1269603.0,44.6751,44.7736,44.5677,44.6214,1269603.0
2022-02-11 14:30:00,49.85,49.96,49.62,49.71,1104681.0,44.6214,44.7199,44.4155,44.4961,1104681.0
2022-02-11 15:00:00,49.71,49.84,49.61,49.69,1392201.0,44.4961,44.6125,44.4066,44.4782,1392201.0
2022-02-11 15:30:00,49.68,49.7,49.51,49.62,1916563.0,44.4692,44.4871,44.3171,44.4155,1916563.0
2022-02-14 09:30:00,49.39,49.46,49.19,49.33,1943577.0,44.2097,44.2723,44.0306,44.156,1943577.0
2022-02-14 10:00:00,49.32,49.4,49.15,49.23,1539423.0,44.147,44.2186,43.9948,44.0664,1539423.0
2022-02-14 10:30:00,49.23,49.29,49.12,49.2,1243401.0,44.0664,44.1202,43.968,44.0396,1243401.0
2022-02-14 11:00:00,49.2,49.34,49.16,49.31,1197573.0,44.0396,44.1649,44.0038,44.1381,1197573.0
2022-02-14 11:30:00,49.32,49.38,49.27,49.32,1590732.0,44.147,44.2007,44.1022,44.147,1590732.0
2022-02-14 12:00:00,49.32,49.4,49.28,49.4,821092.0,44.147,44.2186,44.1112,44.2186,821092.0
2022-02-14 12:30:00,49.4,49.45,49.38,49.4,621416.0,44.2186,44.2634,44.2007,44.2186,621416.0
2022-02-14 13:00:00,49.4,49.45,49.32,49.35,866901.0,44.2186,44.2634,44.147,44.1739,866901.0
2022-02-14 13:30:00,49.34,49.35,49.05,49.06,1225592.0,44.1649,44.1739,43.9053,43.9143,1225592.0
2022-02-14 14:00:00,49.06,49.23,48.98,49.12,1414367.0,43.9143,44.0664,43.8427,43.968,1414367.0
2022-02-14 14:30:00,49.12,49.29,49.09,49.25,1022632.0,43.968,44.1202,43.9411,44.0843,1022632.0
2022-02-14 15:00:00,49.24,49.34,49.15,49.25,1058950.0,44.0754,44.1649,43.9948,44.0843,1058950.0
2022-02-14 15:30:00,49.26,49.34,49.22,49.23,2046062.0,44.0933,44.1649,44.0575,44.0664,2046062.0
2022-02-15 09:30:00,49.97,50.15,49.93,50.04,1642589.0,44.7288,44.8899,44.693,44.7915,1642589.0
2022-02-15 10:00:00,50.04,50.13,49.99,50.12,1067351.0,44.7915,44.872,44.7467,44.8631,1067351.0
2022-02-15 10:30:00,50.12,50.2,50.1,50.17,894517.0,44.8631,44.9347,44.8452,44.9078,894517.0
2022-02-15 11:00:00,50.17,50.19,50.11,50.13,1248316.0,44.9078,44.9258,44.8541,44.872,1248316.0
2022-02-15 11:30:00,50.14,50.29,50.14,50.27,601196.0,44.881,45.0153,44.881,44.9974,601196.0
2022-02-15 12:00:00,50.28,50.3,50.14,50.18,731025.0,45.0063,45.0242,44.881,44.9168,731025.0
2022-02-15 12:30:00,50.18,50.21,50.14,50.19,728142.0,44.9168,44.9437,44.881,44.9258,728142.0
2022-02-15 13:00:00,50.2,50.29,50.18,50.27,517879.0,44.9347,45.0153,44.9168,44.9974,517879.0
2022-02-15 13:30:00,50.27,50.3,50.24,50.29,708877.0,44.9974,45.0242,44.9705,45.0153,708877.0
2022-02-15 14:00:00,50.29,50.31,50.24,50.3,670753.0,45.0153,45.0332,44.9705,45.0242,670753.0
2022-02-15 14:30:00,50.3,50.36,50.26,50.33,724329.0,45.0242,45.0779,44.9884,45.0511,724329.0
2022-02-15 15:00:00,50.33,50.37,50.31,50.34,656647.0,45.0511,45.0869,45.0332,45.06,656647.0
2022-02-15 15:30:00,50.34,50.41,50.25,50.37,1566734.0,45.06,45.1227,44.9795,45.0869,1566734.0
2022-02-16 09:30:00,50.29,50.43,50.27,50.4,1353972.0,45.0153,45.1406,44.9974,45.1137,1353972.0
2022-02-16 10:00:00,50.39,50.47,50.36,50.43,1048162.0,45.1048,45.1764,45.0779,45.1406,1048162.0
2022-02-16 10:30:00,50.42,50.47,50.39,50.44,655882.0,45.1316,45.1764,45.1048,45.1495,655882.0
2022-02-16 11:00:00,50.45,50.53,50.43,50.51,828933.0,45.1585,45.2301,45.1406,45.2122,828933.0
2022-02-16 11:30:00,50.51,50.53,50.46,50.53,549855.0,45.2122,45.2301,45.1674,45.2301,549855.0
2022-02-16 12:00:00,50.52,50.56,50.51,50.54,590222.0,45.2211,45.2569,45.2122,45.239,590222.0
2022-02-16 12:30:00,50.55,50.55,50.44,50.54,770473.0,45.248,45.248,45.1495,45.239,770473.0
2022-02-16 13:00:00,50.53,50.62,50.52,50.59,440208.0,45.2301,45.3107,45.2211,45.2838,440208.0
2022-02-16 13:30:00,50.6,50.65,50.55,50.65,735987.0,45.2927,45.3375,45.248,45.3375,735987.0
2022-02-16 14:00:00,50.65,50.89,50.56,50.89,1958534.0,45.3375,45.5523,45.2569,45.5523,1958534.0
2022-02-16 14:30:00,50.89,50.93,50.73,50.81,1583484.0,45.5523,45.5881,45.4091,45.4807,1583484.0
2022-02-16 15:00:00,50.82,50.9,50.78,50.82,1151886.0,45.4897,45.5613,45.4539,45.4897,1151886.0
2022-02-16 15:30:00,50.82,50.83,50.7,50.72,847516.0,45.4897,45.4986,45.3823,45.4002,847516.0
2022-02-17 09:30:00,50.44,50.53,50.3,50.35,2043716.0,45.1495,45.2301,45.0242,45.069,2043716.0
2022-02-17 10:00:00,50.34,50.47,50.28,50.31,1101519.0,45.06,45.1764,45.0063,45.0332,1101519.0
2022-02-17 10:30:00,50.32,50.4,50.25,50.4,984017.0,45.0421,45.1137,44.9795,45.1137,984017.0
2022-02-17 11:00:00,50.4,50.46,50.3,50.46,673632.0,45.1137,45.1674,45.0242,45.1674,673632.0
2022-02-17 11:30:00,50.45,50.47,50.33,50.33,760427.0,45.1585,45.1764,45.0511,45.0511,760427.0
2022-02-17 12:00:00,50.34,50.4,50.3,50.37,574232.0,45.06,45.1137,45.0242,45.0869,574232.0
2022-02-17 12:30:00,50.36,50.4,50.35,50.38,615841.0,45.0779,45.1137,45.069,45.0958,615841.0
2022-02-17 13:00:00,50.37,50.39,50.29,50.31,319332.0,45.0869,45.1048,45.0153,45.0332,319332.0
2022-02-17 13:30:00,50.31,50.35,50.28,50.31,413443.0,45.0332,45.069,45.0063,45.0332,413443.0
2022-02-17 14:00:00,50.32,50.32,50.26,50.3,747133.0,45.0421,45.0421,44.9884,45.0242,747133.0
2022-02-17 14:30:00,50.3,50.3,50.15,50.16,845272.0,45.0242,45.0242,44.8899,44.8989,845272.0
2022-02-17 15:00:00,50.16,50.16,49.99,50.07,738188.0,44.8989,44.8989,44.7467,44.8183,738188.0
2022-02-17 15:30:00,50.07,50.18,50.05,50.09,1681644.0,44.8183,44.9168,44.8004,44.8362,1681644.0
2022-02-18 09:30:00,49.99,49.99,49.66,49.88,2062380.0,44.7467,44.7467,44.4513,44.6483,2062380.0
2022-02-18 10:00:00,49.89,49.93,49.77,49.79,1924186.0,44.6572,44.693,44.5498,44.5677,1924186.0
2022-02-18 10:30:00,49.79,49.81,49.7,49.73,912051.0,44.5677,44.5856,44.4871,44.514,912051.0
2022-02-18 11:00:00,49.73,49.74,49.55,49.68,1013322.0,44.514,44.523,44.3529,44.4692,1013322.0
2022-02-18 11:30:00,49.69,49.74,49.59,49.62,468314.0,44.4782,44.523,44.3887,44.4155,468314.0
2022-02-18 12:00:00,49.62,49.76,49.6,49.7,644526.0,44.4155,44.5409,44.3976,44.4871,644526.0
2022-02-18 12:30:00,49.7,49.74,49.6,49.61,1271524.0,44.4871,44.523,44.3976,44.4066,1271524.0
2022-02-18 13:00:00,49.61,49.69,49.58,49.66,617209.0,44.4066,44.4782,44.3797,44.4513,617209.0
2022-02-18 13:30:00,49.66,49.77,49.65,49.73,733056.0,44.4513,44.5498,44.4424,44.514,733056.0
2022-02-18 14:00:00,49.73,49.87,49.71,49.85,1050313.0,44.514,44.6393,44.4961,44.6214,1050313.0
2022-02-18 14:30:00,49.85,49.93,49.73,49.85,888440.0,44.6214,44.693,44.514,44.6214,888440.0
2022-02-18 15:00:00,49.85,49.9,49.68,49.69,1444688.0,44.6214,44.6662,44.4692,44.4782,1444688.0
2022-02-18 15:30:00,49.68,49.79,49.62,49.67,1709030.0,44.4692,44.5677,44.4155,44.4603,1709030.0
2022-02-22 09:30:00,48.96,49.2,48.95,49.14,1802108.0,43.8248,44.0396,43.8158,43.9859,1802108.0
2022-02-22 10:00:00,49.13,49.25,49.02,49.23,1147214.0,43.9769,44.0843,43.8785,44.0664,1147214.0
2022-02-22 10:30:00,49.23,49.24,49.02,49.04,1440402.0,44.0664,44.0754,43.8785,43.8964,1440402.0
2022-02-22 11:00:00,49.04,49.07,48.91,48.96,1551292.0,43.8964,43.9232,43.78,43.8248,1551292.0
2022-02-22 11:30:00,48.95,49.05,48.89,48.95,1470506.0,43.8158,43.9053,43.7621,43.8158,1470506.0
2022-02-22 12:00:00,48.94,48.98,48.86,48.9,1002407.0,43.8069,43.8427,43.7353,43.7711,1002407.0
2022-02-22 12:30:00,48.9,48.92,48.82,48.84,1281376.0,43.7711,43.789,43.6994,43.7173,1281376.0
2022-02-22 13:00:00,48.84,48.93,48.77,48.82,1176117.0,43.7173,43.7979,43.6547,43.6994,1176117.0
2022-02-22 13:30:00,48.81,48.86,48.68,48.73,843910.0,43.6905,43.7353,43.5741,43.6189,843910.0
2022-02-22 14:00:00,48.73,48.83,48.61,48.8,1799786.0,43.6189,43.7084,43.5115,43.6815,1799786.0
2022-02-22 14:30:00,48.8,49.11,48.77,49.04,1249760.0,43.6815,43.959,43.6547,43.8964,1249760.0
2022-02-22 15:00:00,49.04,49.15,48.99,49.03,816923.0,43.8964,43.9948,43.8516,43.8874,816923.0
2022-02-22 15:30:00,49.02,49.03,48.83,48.94,2889763.0,43.8785,43.8874,43.7084,43.8069,2889763.0
2022-02-23 09:30:00,49.22,49.26,48.97,48.97,1840050.0,44.0575,44.0933,43.8337,43.8337,1840050.0
2022-02-23 10:00:00,48.97,48.97,48.76,48.79,1117132.0,43.8337,43.8337,43.6457,43.6726,1117132.0
2022-02-23 10:30:00,48.78,48.9,48.72,48.76,1042154.0,43.6636,43.7711,43.6099,43.6457,1042154.0
2022-02-23 11:00:00,48.76,48.79,48.65,48.73,1010078.0,43.6457,43.6726,43.5473,43.6189,1010078.0
2022-02-23 11:30:00,48.73,48.87,48.7,48.82,898759.0,43.6189,43.7442,43.592,43.6994,898759.0
2022-02-23 12:00:00,48.83,48.92,48.78,48.91,929641.0,43.7084,43.789,43.6636,43.78,929641.0
2022-02-23 12:30:00,48.92,48.93,48.75,48.77,2307123.0,43.789,43.7979,43.6368,43.6547,2307123.0
2022-02-23 13:00:00,48.77,48.77,48.61,48.62,654455.0,43.6547,43.6547,43.5115,43.5204,654455.0
2022-02-23 13:30:00,48.62,48.73,48.59,48.67,758854.0,43.5204,43.6189,43.4936,43.5652,758854.0
2022-02-23 14:00:00,48.66,48.7,48.54,48.55,732491.0,43.5562,43.592,43.4488,43.4578,732491.0
2022-02-23 14:30:00,48.55,48.57,48.47,48.52,821405.0,43.4578,43.4757,43.3862,43.4309,821405.0
2022-02-23 15:00:00,48.52,48.58,48.45,48.56,911039.0,43.4309,43.4846,43.3683,43.4667,911039.0
2022-02-23 15:30:00,48.55,48.57,48.4,48.48,1775428.0,43.4578,43.4757,43.3235,43.3951,1775428.0
2022-02-24 09:30:00,46.23,46.58,46.15,46.51,2699882.0,41.3811,41.6944,41.3095,41.6317,2699882.0
2022-02-24 10:00:00,46.51,46.62,46.28,46.37,2295295.0,41.6317,41.7302,41.4259,41.5064,2295295.0
2022-02-24 10:30:00,46.36,46.38,46.19,46.33,1957012.0,41.4975,41.5154,41.3453,41.4706,1957012.0
2022-02-24 11:00:00,46.32,46.55,46.27,46.44,2553395.0,41.4617,41.6675,41.4169,41.5691,2553395.0
2022-02-24 11:30:00,46.45,46.53,46.37,46.52,2016098.0,41.578,41.6496,41.5064,41.6407,2016098.0
2022-02-24 12:00:00,46.52,46.54,46.28,46.35,2361813.0,41.6407,41.6586,41.4259,41.4885,2361813.0
2022-02-24 12:30:00,46.35,46.49,46.3,46.42,2354499.0,41.4885,41.6138,41.4438,41.5512,2354499.0
2022-02-24 13:00:00,46.43,46.57,46.36,46.47,2158816.0,41.5601,41.6854,41.4975,41.5959,2158816.0
2022-02-24 13:30:00,46.47,46.86,46.46,46.75,1715077.0,41.5959,41.945,41.587,41.8466,1715077.0
2022-02-24 14:00:00,46.75,46.96,46.7,46.93,2265897.0,41.8466,42.0345,41.8018,42.0077,2265897.0
2022-02-24 14:30:00,46.93,47.29,46.9,47.21,1981080.0,42.0077,42.3299,41.9808,42.2583,1981080.0
2022-02-24 15:00:00,47.22,47.35,47.18,47.27,1606261.0,42.2673,42.3836,42.2315,42.312,1606261.0
2022-02-24 15:30:00,47.27,47.51,47.27,47.51,3257721.0,42.312,42.5268,42.312,42.5268,3257721.0
2022-02-25 09:30:00,47.78,47.93,47.61,47.61,2110485.0,42.7685,42.9028,42.6164,42.6164,2110485.0
2022-02-25 10:00:00,47.61,47.79,47.5,47.77,2264379.0,42.6164,42.7775,42.5179,42.7596,2264379.0
2022-02-25 10:30:00,47.77,47.94,47.72,47.88,1306325.0,42.7596,42.9117,42.7148,42.858,1306325.0
2022-02-25 11:00:00,47.88,47.98,47.8,47.91,1372582.0,42.858,42.9476,42.7864,42.8849,1372582.0
2022-02-25 11:30:00,47.91,48.01,47.86,48.0,2142523.0,42.8849,42.9744,42.8401,42.9655,2142523.0
2022-02-25 12:00:00,48.01,48.04,47.95,48.0,328127.0,42.9744,43.0013,42.9207,42.9655,328127.0
2022-02-25 12:30:00,48.0,48.05,47.9,47.93,471470.0,42.9655,43.0102,42.8759,42.9028,471470.0
2022-02-25 13:00:00,47.94,48.0,47.87,48.0,555794.0,42.9117,42.9655,42.8491,42.9655,555794.0
2022-02-25 13:30:00,48.0,48.05,47.96,48.01,739749.0,42.9655,43.0102,42.9296,42.9744,739749.0
2022-02-25 14:00:00,48.02,48.11,47.97,48.09,738587.0,42.9834,43.0639,42.9386,43.046,738587.0
2022-02-25 14:30:00,48.09,48.12,48.03,48.1,780149.0,43.046,43.0729,42.9923,43.055,780149.0
2022-02-25 15:00:00,48.09,48.2,48.05,48.12,1378085.0,43.046,43.1445,43.0102,43.0729,1378085.0
2022-02-25 15:30:00,48.13,48.39,48.13,48.39,4077145.0,43.0818,43.3145,43.0818,43.3145,4077145.0
2022-02-28 09:30:00,47.42,47.48,47.32,47.48,1976217.0,42.4463,42.5,42.3568,42.5,1976217.0
2022-02-28 10:00:00,47.47,47.5,47.32,47.47,1958628.0,42.491,42.5179,42.3568,42.491,1958628.0
2022-02-28 10:30:00,47.47,47.75,47.46,47.75,1690560.0,42.491,42.7417,42.4821,42.7417,1690560.0
2022-02-28 11:00:00,47.75,47.8,47.64,47.74,1714191.0,42.7417,42.7864,42.6432,42.7327,1714191.0
2022-02-28 11:30:00,47.73,47.8,47.64,47.75,1390670.0,42.7238,42.7864,42.6432,42.7417,1390670.0
2022-02-28 12:00:00,47.75,47.78,47.51,47.54,1186893.0,42.7417,42.7685,42.5268,42.5537,1186893.0
2022-02-28 12:30:00,47.54,47.56,47.33,47.39,1111735.0,42.5537,42.5716,42.3657,42.4194,1111735.0
2022-02-28 13:00:00,47.39,47.46,47.31,47.42,946706.0,42.4194,42.4821,42.3478,42.4463,946706.0
2022-02-28 13:30:00,47.41,47.59,47.39,47.59,1325125.0,42.4373,42.5985,42.4194,42.5985,1325125.0
2022-02-28 14:00:00,47.58,47.58,47.32,47.37,1432899.0,42.5895,42.5895,42.3568,42.4015,1432899.0
2022-02-28 14:30:00,47.38,47.61,47.34,47.6,1076000.0,42.4105,42.6164,42.3747,42.6074,1076000.0
2022-02-28 15:00:00,47.6,47.9,47.55,47.77,2056805.0,42.6074,42.8759,42.5627,42.7596,2056805.0
2022-02-28 15:30:00,47.77,47.88,47.68,47.83,3215885.0,42.7596,42.858,42.679,42.8133,3215885.0
2022-03-01 09:30:00,47.51,47.86,47.47,47.82,2236448.0,42.5268,42.8401,42.491,42.8043,2236448.0
2022-03-01 10:00:00,47.83,47.91,47.57,47.67,1218949.0,42.8133,42.8849,42.5806,42.6701,1218949.0
2022-03-01 10:30:00,47.68,47.8,47.53,47.62,3261625.0,42.679,42.7864,42.5448,42.6253,3261625.0
2022-03-01 11:00:00,47.62,47.65,47.47,47.5,2387646.0,42.6253,42.6522,42.491,42.5179,2387646.0
2022-03-01 11:30:00,47.5,47.51,47.13,47.18,1732266.0,42.5179,42.5268,42.1867,42.2315,1732266.0
2022-03-01 12:00:00,47.17,47.19,47.04,47.12,1128690.0,42.2225,42.2404,42.1061,42.1778,1128690.0
2022-03-01 12:30:00,47.11,47.21,47.07,47.14,1025916.0,42.1688,42.2583,42.133,42.1957,1025916.0
2022-03-01 13:00:00,47.13,47.16,46.97,46.98,1228411.0,42.1867,42.2136,42.0435,42.0524,1228411.0
2022-03-01 13:30:00,46.97,47.09,46.97,47.05,1173201.0,42.0435,42.1509,42.0435,42.1151,1173201.0
2022-03-01 14:00:00,47.05,47.1,46.97,47.07,1184465.0,42.1151,42.1599,42.0435,42.133,1184465.0
2022-03-01 14:30:00,47.07,47.18,47.05,47.1,1302078.0,42.133,42.2315,42.1151,42.1599,1302078.0
2022-03-01 15:00:00,47.1,47.29,47.09,47.12,1478103.0,42.1599,42.3299,42.1509,42.1778,1478103.0
2022-03-01 15:30:00,47.12,47.23,47.06,47.19,2801143.0,42.1778,42.2762,42.124,42.2404,2801143.0
2022-03-02 09:30:00,47.22,47.34,47.0,47.05,2051972.0,42.2673,42.3747,42.0703,42.1151,2051972.0
2022-03-02 10:00:00,47.05,47.1,46.88,47.04,1962403.0,42.1151,42.1599,41.9629,42.1061,1962403.0
2022-03-02 10:30:00,47.04,47.08,46.81,46.86,1850502.0,42.1061,42.1419,41.9003,41.945,1850502.0
2022-03-02 11:00:00,46.86,47.3,46.82,47.25,2131032.0,41.945,42.3389,41.9092,42.2941,2131032.0
2022-03-02 11:30:00,47.25,47.39,47.19,47.32,1209240.0,42.2941,42.4194,42.2404,42.3568,1209240.0
2022-03-02 12:00:00,47.31,47.38,47.23,47.28,863450.0,42.3478,42.4105,42.2762,42.321,863450.0
2022-03-02 12:30:00,47.28,47.36,47.26,47.34,500611.0,42.321,42.3926,42.3031,42.3747,500611.0
2022-03-02 13:00:00,47.35,47.52,47.35,47.4,1264843.0,42.3836,42.5358,42.3836,42.4284,1264843.0
2022-03-02 13:30:00,47.4,47.44,47.34,47.38,872171.0,42.4284,42.4642,42.3747,42.4105,872171.0
2022-03-02 14:00:00,47.38,47.45,47.31,47.34,876684.0,42.4105,42.4731,42.3478,42.3747,876684.0
2022-03-02 14:30:00,47.35,47.39,47.29,47.3,562813.0,42.3836,42.4194,42.3299,42.3389,562813.0
2022-03-02 15:00:00,47.31,47.38,47.27,47.37,727592.0,42.3478,42.4105,42.312,42.4015,727592.0
2022-03-02 15:30:00,47.37,47.43,47.33,47.33,1209495.0,42.4015,42.4552,42.3657,42.3657,1209495.0
2022-03-03 09:30:00,47.16,47.23,46.94,46.98,2776453.0,42.2136,42.2762,42.0166,42.0524,2776453.0
2022-03-03 10:00:00,46.99,47.04,46.88,46.9,1137331.0,42.0614,42.1061,41.9629,41.9808,1137331.0
2022-03-03 10:30:00,46.9,46.96,46.67,46.68,1080252.0,41.9808,42.0345,41.775,41.7839,1080252.0
2022-03-03 11:00:00,46.68,46.8,46.6,46.74,1034685.0,41.7839,41.8913,41.7123,41.8376,1034685.0
2022-03-03 11:30:00,46.75,46.83,46.69,46.78,1129588.0,41.8466,41.9182,41.7929,41.8734,1129588.0
2022-03-03 12:00:00,46.78,46.88,46.74,46.76,1060535.0,41.8734,41.9629,41.8376,41.8555,1060535.0
2022-03-03 12:30:00,46.76,47.01,46.75,46.91,1234774.0,41.8555,42.0793,41.8466,41.9898,1234774.0
2022-03-03 13:00:00,46.91,47.0,46.9,46.93,899728.0,41.9898,42.0703,41.9808,42.0077,899728.0
2022-03-03 13:30:00,46.92,46.93,46.81,46.84,930274.0,41.9987,42.0077,41.9003,41.9271,930274.0
2022-03-03 14:00:00,46.84,46.92,46.81,46.83,812891.0,41.9271,41.9987,41.9003,41.9182,812891.0
2022-03-03 14:30:00,46.83,46.84,46.67,46.71,725875.0,41.9182,41.9271,41.775,41.8108,725875.0
2022-03-03 15:00:00,46.7,46.71,46.62,46.7,1102045.0,41.8018,41.8108,41.7302,41.8018,1102045.0
2022-03-03 15:30:00,46.7,46.72,46.6,46.68,2516350.0,41.8018,41.8197,41.7123,41.7839,2516350.0
2022-03-04 09:30:00,45.91,46.07,45.74,45.87,2077167.0,41.0947,41.2379,40.9425,41.0589,2077167.0
2022-03-04 10:00:00,45.87,45.93,45.68,45.76,2132581.0,41.0589,41.1126,40.8888,40.9604,2132581.0
2022-03-04 10:30:00,45.76,45.8,45.64,45.67,1715789.0,40.9604,40.9962,40.853,40.8798,1715789.0
2022-03-04 11:00:00,45.68,45.71,45.59,45.66,1769171.0,40.8888,40.9156,40.8082,40.8709,1769171.0
2022-03-04 11:30:00,45.66,45.74,45.57,45.68,1608784.0,40.8709,40.9425,40.7903,40.8888,1608784.0
2022-03-04 12:00:00,45.68,45.88,45.65,45.83,1950380.0,40.8888,41.0678,40.8619,41.0231,1950380.0
2022-03-04 12:30:00,45.83,45.88,45.77,45.84,1161170.0,41.0231,41.0678,40.9694,41.032,1161170.0
2022-03-04 13:00:00,45.85,45.93,45.81,45.81,1318764.0,41.041,41.1126,41.0052,41.0052,1318764.0
2022-03-04 13:30:00,45.82,45.85,45.72,45.74,2171273.0,41.0141,41.041,40.9246,40.9425,2171273.0
2022-03-04 14:00:00,45.74,45.79,45.67,45.74,1340212.0,40.9425,40.9873,40.8798,40.9425,1340212.0
2022-03-04 14:30:00,45.74,45.78,45.61,45.62,1087297.0,40.9425,40.9783,40.8261,40.8351,1087297.0
2022-03-04 15:00:00,45.62,45.73,45.61,45.7,2095765.0,40.8351,40.9335,40.8261,40.9067,2095765.0
2022-03-04 15:30:00,45.7,45.84,45.6,45.81,2377499.0,40.9067,41.032,40.8172,41.0052,2377499.0
2022-03-07 09:30:00,45.14,45.25,44.97,44.99,1910787.0,40.4054,40.5039,40.2533,40.2712,1910787.0
2022-03-07 10:00:00,44.98,45.04,44.74,44.78,1385269.0,40.2622,40.3159,40.0474,40.0832,1385269.0
2022-03-07 10:30:00,44.77,44.85,44.7,44.75,978992.0,40.0742,40.1458,40.0116,40.0563,978992.0
2022-03-07 11:00:00,44.76,44.82,44.7,44.72,1088161.0,40.0653,40.119,40.0116,40.0295,1088161.0
2022-03-07 11:30:00,44.72,44.73,44.54,44.57,1100321.0,40.0295,40.0384,39.8684,39.8952,1100321.0
2022-03-07 12:00:00,44.56,44.6,44.43,44.48,1729755.0,39.8863,39.9221,39.7699,39.8147,1729755.0
2022-03-07 12:30:00,44.47,44.65,44.44,44.51,1676877.0,39.8057,39.9668,39.7788,39.8415,1676877.0
2022-03-07 13:00:00,44.51,44.59,44.39,44.44,1558299.0,39.8415,39.9131,39.7341,39.7788,1558299.0
2022-03-07 13:30:00,44.43,44.5,44.38,44.39,2318198.0,39.7699,39.8326,39.7251,39.7341,2318198.0
2022-03-07 14:00:00,44.4,44.47,44.35,44.37,1529698.0,39.743,39.8057,39.6983,39.7162,1529698.0
2022-03-07 14:30:00,44.37,44.38,44.24,44.24,1185517.0,39.7162,39.7251,39.5998,39.5998,1185517.0
2022-03-07 15:00:00,44.25,44.27,44.13,44.22,1489751.0,39.6088,39.6267,39.5014,39.5819,1489751.0
2022-03-07 15:30:00,44.21,44.26,44.13,44.14,2564829.0,39.573,39.6177,39.5014,39.5103,2564829.0
2022-03-08 09:30:00,44.35,44.36,44.04,44.08,2412350.0,39.6983,39.7072,39.4208,39.4566,2412350.0
2022-03-08 10:00:00,44.08,44.21,43.9,44.01,1657646.0,39.4566,39.573,39.2955,39.394,1657646.0
2022-03-08 10:30:00,44.02,44.2,43.9,44.18,1760067.0,39.4029,39.564,39.2955,39.5461,1760067.0
2022-03-08 11:00:00,44.18,44.22,44.07,44.11,1362772.0,39.5461,39.5819,39.4477,39.4835,1362772.0
2022-03-08 11:30:00,44.1,44.28,43.99,44.21,1588983.0,39.4745,39.6356,39.376,39.573,1588983.0
2022-03-08 12:00:00,44.21,44.68,44.18,44.6,1892078.0,39.573,39.9937,39.5461,39.9221,1892078.0
2022-03-08 12:30:00,44.61,44.7,44.54,44.69,2000354.0,39.931,40.0116,39.8684,40.0026,2000354.0
2022-03-08 13:00:00,44.68,44.81,44.57,44.58,2554561.0,39.9937,40.11,39.8952,39.9042,2554561.0
2022-03-08 13:30:00,44.58,44.58,44.33,44.34,1792633.0,39.9042,39.9042,39.6804,39.6893,1792633.0
2022-03-08 14:00:00,44.33,44.44,44.21,44.43,1549471.0,39.6804,39.7788,39.573,39.7699,1549471.0
2022-03-08 14:30:00,44.42,44.53,44.34,44.43,1481261.0,39.7609,39.8594,39.6893,39.7699,1481261.0
2022-03-08 15:00:00,44.43,44.57,44.34,44.34,1793007.0,39.7699,39.8952,39.6893,39.6893,1793007.0
2022-03-08 15:30:00,44.34,44.41,44.27,44.34,2897784.0,39.6893,39.752,39.6267,39.6893,2897784.0
2022-03-09 09:30:00,44.84,45.08,44.8,45.02,1998706.0,40.1369,40.3517,40.1011,40.298,1998706.0
2022-03-09 10:00:00,45.02,45.24,45.02,45.19,1607324.0,40.298,40.4949,40.298,40.4502,1607324.0
2022-03-09 10:30:00,45.2,45.32,45.16,45.3,1019298.0,40.4591,40.5665,40.4233,40.5486,1019298.0
2022-03-09 11:00:00,45.3,45.31,45.16,45.28,811248.0,40.5486,40.5576,40.4233,40.5307,811248.0
2022-03-09 11:30:00,45.28,45.4,45.25,45.37,654389.0,40.5307,40.6382,40.5039,40.6113,654389.0
2022-03-09 12:00:00,45.38,45.41,45.3,45.34,1124621.0,40.6203,40.6471,40.5486,40.5845,1124621.0
2022-03-09 12:30:00,45.35,45.48,45.34,45.41,1215060.0,40.5934,40.7098,40.5845,40.6471,1215060.0
2022-03-09 13:00:00,45.41,45.44,45.32,45.44,738254.0,40.6471,40.674,40.5665,40.674,738254.0
2022-03-09 13:30:00,45.44,45.44,45.28,45.34,936209.0,40.674,40.674,40.5307,40.5845,936209.0
2022-03-09 14:00:00,45.34,45.41,45.32,45.37,1049491.0,40.5845,40.6471,40.5665,40.6113,1049491.0
2022-03-09 14:30:00,45.37,45.47,45.36,45.44,1558318.0,40.6113,40.7008,40.6024,40.674,1558318.0
2022-03-09 15:00:00,45.45,45.55,45.44,45.53,1106230.0,40.6829,40.7724,40.674,40.7545,1106230.0
2022-03-09 15:30:00,45.53,45.56,45.42,45.48,2580618.0,40.7545,40.7814,40.6561,40.7098,2580618.0
2022-03-10 09:30:00,44.87,44.87,44.62,44.86,1824430.0,40.1637,40.1637,39.94,40.1548,1824430.0
2022-03-10 10:00:00,44.86,44.93,44.68,44.76,1481985.0,40.1548,40.2175,39.9937,40.0653,1481985.0
2022-03-10 10:30:00,44.75,44.78,44.63,44.66,1184899.0,40.0563,40.0832,39.9489,39.9758,1184899.0
2022-03-10 11:00:00,44.66,44.66,44.51,44.58,1033790.0,39.9758,39.9758,39.8415,39.9042,1033790.0
2022-03-10 11:30:00,44.58,44.71,44.51,44.69,849240.0,39.9042,40.0205,39.8415,40.0026,849240.0
2022-03-10 12:00:00,44.69,44.71,44.59,44.66,1100560.0,40.0026,40.0205,39.9131,39.9758,1100560.0
2022-03-10 12:30:00,44.66,44.67,44.51,44.54,877408.0,39.9758,39.9847,39.8415,39.8684,877408.0
2022-03-10 13:00:00,44.53,44.62,44.49,44.61,570328.0,39.8594,39.94,39.8236,39.931,570328.0
2022-03-10 13:30:00,44.61,44.72,44.59,44.67,1114652.0,39.931,40.0295,39.9131,39.9847,1114652.0
2022-03-10 14:00:00,44.67,44.81,44.66,44.78,1159474.0,39.9847,40.11,39.9758,40.0832,1159474.0
2022-03-10 14:30:00,44.79,44.84,44.72,44.8,1190505.0,40.0921,40.1369,40.0295,40.1011,1190505.0
2022-03-10 15:00:00,44.81,44.82,44.71,44.78,1766075.0,40.11,40.119,40.0205,40.0832,1766075.0
2022-03-10 15:30:00,44.77,44.78,44.7,44.77,2557007.0,40.0742,40.0832,40.0116,40.0742,2557007.0
2022-03-11 09:30:00,45.0,45.08,44.57,44.63,1324037.0,40.2801,40.3517,39.8952,39.9489,1324037.0
2022-03-11 10:00:00,44.64,44.64,44.37,44.46,1595092.0,39.9579,39.9579,39.7162,39.7968,1595092.0
2022-03-11 10:30:00,44.46,44.48,44.38,44.45,1820248.0,39.7968,39.8147,39.7251,39.7878,1820248.0
2022-03-11 11:00:00,44.45,44.46,44.22,44.23,1965035.0,39.7878,39.7968,39.5819,39.5909,1965035.0
2022-03-11 11:30:00,44.23,44.24,44.13,44.19,1586543.0,39.5909,39.5998,39.5014,39.5551,1586543.0
2022-03-11 12:00:00,44.2,44.28,44.12,44.15,1081491.0,39.564,39.6356,39.4924,39.5193,1081491.0
2022-03-11 12:30:00,44.15,44.18,44.11,44.15,729723.0,39.5193,39.5461,39.4835,39.5193,729723.0
2022-03-11 13:00:00,44.16,44.23,44.13,44.19,1189727.0,39.5282,39.5909,39.5014,39.5551,1189727.0
2022-03-11 13:30:00,44.2,44.23,44.07,44.08,822205.0,39.564,39.5909,39.4477,39.4566,822205.0
2022-03-11 14:00:00,44.08,44.15,44.04,44.14,961808.0,39.4566,39.5193,39.4208,39.5103,961808.0
2022-03-11 14:30:00,44.15,44.15,43.97,43.99,1294399.0,39.5193,39.5193,39.3581,39.376,1294399.0
2022-03-11 15:00:00,43.99,44.0,43.91,43.94,1184533.0,39.376,39.385,39.3044,39.3313,1184533.0
2022-03-11 15:30:00,43.94,43.94,43.85,43.85,2310675.0,39.3313,39.3313,39.2507,39.2507,2310675.0
2022-03-14 09:30:00,43.37,43.45,43.12,43.34,2072790.0,38.8211,38.8927,38.5973,38.7942,2072790.0
2022-03-14 10:00:00,43.34,43.65,43.28,43.55,1376734.0,38.7942,39.0717,38.7405,38.9822,1376734.0
2022-03-14 10:30:00,43.56,43.56,43.39,43.48,1385120.0,38.9911,38.9911,38.839,38.9195,1385120.0
2022-03-14 11:00:00,43.49,43.49,43.32,43.34,1349459.0,38.9285,38.9285,38.7763,38.7942,1349459.0
2022-03-14 11:30:00,43.34,43.38,43.08,43.09,2205704.0,38.7942,38.83,38.5615,38.5704,2205704.0
2022-03-14 12:00:00,43.09,43.2,43.04,43.2,1670376.0,38.5704,38.6689,38.5257,38.6689,1670376.0
2022-03-14 12:30:00,43.2,43.25,42.99,42.99,2013150.0,38.6689,38.7137,38.4809,38.4809,2013150.0
2022-03-14 13:00:00,42.99,43.0,42.88,42.9,1772263.0,38.4809,38.4899,38.3825,38.4004,1772263.0
2022-03-14 13:30:00,42.9,42.91,42.77,42.84,3187763.0,38.4004,38.4093,38.284,38.3467,3187763.0
2022-03-14 14:00:00,42.84,42.88,42.73,42.73,1577313.0,38.3467,38.3825,38.2482,38.2482,1577313.0
2022-03-14 14:30:00,42.74,42.79,42.69,42.72,1228356.0,38.2572,38.3019,38.2124,38.2393,1228356.0
2022-03-14 15:00:00,42.72,42.82,42.71,42.76,1563679.0,38.2393,38.3288,38.2303,38.2751,1563679.0
2022-03-14 15:30:00,42.76,42.83,42.68,42.8,4832901.0,38.2751,38.3377,38.2034,38.3109,4832901.0
2022-03-15 09:30:00,42.16,42.33,41.97,42.14,3520119.0,37.738,37.8902,37.5679,37.7201,3520119.0
2022-03-15 10:00:00,42.14,42.59,42.08,42.59,4883261.0,37.7201,38.1229,37.6664,38.1229,4883261.0
2022-03-15 10:30:00,42.58,42.79,42.54,42.64,3722479.0,38.1139,38.3019,38.0781,38.1676,3722479.0
2022-03-15 11:00:00,42.64,42.69,42.56,42.66,2715030.0,38.1676,38.2124,38.096,38.1855,2715030.0
2022-03-15 11:30:00,42.66,42.72,42.45,42.55,2465079.0,38.1855,38.2393,37.9976,38.0871,2465079.0
2022-03-15 12:00:00,42.54,42.68,42.48,42.66,2133134.0,38.0781,38.2034,38.0244,38.1855,2133134.0
2022-03-15 12:30:00,42.66,42.7,42.5,42.6,1405821.0,38.1855,38.2214,38.0423,38.1318,1405821.0
2022-03-15 13:00:00,42.6,42.63,42.5,42.5,1748317.0,38.1318,38.1587,38.0423,38.0423,1748317.0
2022-03-15 13:30:00,42.5,42.55,42.47,42.54,1427990.0,38.0423,38.0871,38.0155,38.0781,1427990.0
2022-03-15 14:00:00,42.53,42.55,42.44,42.5,1638071.0,38.0692,38.0871,37.9886,38.0423,1638071.0
2022-03-15 14:30:00,42.51,42.72,42.48,42.71,1722037.0,38.0513,38.2393,38.0244,38.2303,1722037.0
2022-03-15 15:00:00,42.71,42.81,42.67,42.8,1901506.0,38.2303,38.3198,38.1945,38.3109,1901506.0
2022-03-15 15:30:00,42.81,42.85,42.74,42.8,3392674.0,38.3198,38.3556,38.2572,38.3109,3392674.0
2022-03-16 09:30:00,44.71,44.88,44.5,44.86,4537557.0,40.0205,40.1727,39.8326,40.1548,4537557.0
2022-03-16 10:00:00,44.86,45.24,44.75,45.22,3518148.0,40.1548,40.4949,40.0563,40.477,3518148.0
2022-03-16 10:30:00,45.22,45.35,45.04,45.22,2555169.0,40.477,40.5934,40.3159,40.477,2555169.0
2022-03-16 11:00:00,45.22,45.29,45.12,45.24,3051974.0,40.477,40.5397,40.3875,40.4949,3051974.0
2022-03-16 11:30:00,45.25,45.31,45.17,45.29,1123320.0,40.5039,40.5576,40.4323,40.5397,1123320.0
2022-03-16 12:00:00,45.29,45.41,45.28,45.4,1017382.0,40.5397,40.6471,40.5307,40.6382,1017382.0
2022-03-16 12:30:00,45.4,45.4,45.22,45.32,2547070.0,40.6382,40.6382,40.477,40.5665,2547070.0
2022-03-16 13:00:00,45.32,45.36,45.2,45.28,1582923.0,40.5665,40.6024,40.4591,40.5307,1582923.0
2022-03-16 13:30:00,45.29,45.43,45.28,45.36,1086208.0,40.5397,40.665,40.5307,40.6024,1086208.0
2022-03-16 14:00:00,45.37,45.37,44.87,45.02,2207720.0,40.6113,40.6113,40.1637,40.298,2207720.0
2022-03-16 14:30:00,45.01,45.57,44.74,45.45,2739975.0,40.2891,40.7903,40.0474,40.6829,2739975.0
2022-03-16 15:00:00,45.46,45.83,45.39,45.82,2687279.0,40.6919,41.0231,40.6292,41.0141,2687279.0
2022-03-16 15:30:00,45.81,46.14,45.72,46.12,2905481.0,41.0052,41.3005,40.9246,41.2826,2905481.0
2022-03-17 09:30:00,45.63,45.64,45.24,45.49,4415062.0,40.844,40.853,40.4949,40.7187,4415062.0
2022-03-17 10:00:00,45.48,45.64,45.42,45.51,2264145.0,40.7098,40.853,40.6561,40.7366,2264145.0
2022-03-17 10:30:00,45.51,45.51,45.23,45.25,1768918.0,40.7366,40.7366,40.486,40.5039,1768918.0
2022-03-17 11:00:00,45.25,45.44,45.19,45.39,1434011.0,40.5039,40.674,40.4502,40.6292,1434011.0
2022-03-17 11:30:00,45.38,45.54,45.36,45.51,1098402.0,40.6203,40.7635,40.6024,40.7366,1098402.0
2022-03-17 12:00:00,45.51,45.62,45.46,45.62,1348768.0,40.7366,40.8351,40.6919,40.8351,1348768.0
2022-03-17 12:30:00,45.61,45.68,45.56,45.67,2058858.0,40.8261,40.8888,40.7814,40.8798,2058858.0
2022-03-17 13:00:00,45.67,45.74,45.59,45.72,1124804.0,40.8798,40.9425,40.8082,40.9246,1124804.0
2022-03-17 13:30:00,45.72,45.85,45.69,45.82,964167.0,40.9246,41.041,40.8977,41.0141,964167.0
2022-03-17 14:00:00,45.81,45.82,45.64,45.64,1172955.0,41.0052,41.0141,40.853,40.853,1172955.0
2022-03-17 14:30:00,45.65,45.79,45.64,45.78,1418929.0,40.8619,40.9873,40.853,40.9783,1418929.0
2022-03-17 15:00:00,45.78,45.83,45.62,45.7,1702986.0,40.9783,41.0231,40.8351,40.9067,1702986.0
2022-03-17 15:30:00,45.7,45.81,45.66,45.8,2599616.0,40.9067,41.0052,40.8709,40.9962,2599616.0
2022-03-18 09:30:00,45.45,45.87,45.3,45.87,3209512.0,40.6829,41.0589,40.5486,41.0589,3209512.0
2022-03-18 10:00:00,45.87,46.16,45.84,45.94,2445534.0,41.0589,41.3184,41.032,41.1215,2445534.0
2022-03-18 10:30:00,45.94,46.01,45.8,46.01,1810773.0,41.1215,41.1842,40.9962,41.1842,1810773.0
2022-03-18 11:00:00,46.01,46.1,45.94,46.0,1689131.0,41.1842,41.2647,41.1215,41.1752,1689131.0
2022-03-18 11:30:00,46.0,46.19,46.0,46.19,2427687.0,41.1752,41.3453,41.1752,41.3453,2427687.0
2022-03-18 12:00:00,46.18,46.4,46.13,46.36,4164980.0,41.3363,41.5333,41.2916,41.4975,4164980.0
2022-03-18 12:30:00,46.36,46.54,46.34,46.48,1511988.0,41.4975,41.6586,41.4796,41.6049,1511988.0
2022-03-18 13:00:00,46.49,46.55,46.45,46.53,1138128.0,41.6138,41.6675,41.578,41.6496,1138128.0
2022-03-18 13:30:00,46.53,46.54,46.45,46.51,1610428.0,41.6496,41.6586,41.578,41.6317,1610428.0
2022-03-18 14:00:00,46.52,46.54,46.39,46.44,1676047.0,41.6407,41.6586,41.5243,41.5691,1676047.0
2022-03-18 14:30:00,46.44,46.51,46.4,46.51,2167333.0,41.5691,41.6317,41.5333,41.6317,2167333.0
2022-03-18 15:00:00,46.5,46.54,46.44,46.52,2288148.0,41.6228,41.6586,41.5691,41.6407,2288148.0
2022-03-18 15:30:00,46.52,46.58,46.45,46.49,3533391.0,41.6407,41.6944,41.578,41.6138,3533391.0
2022-03-21 09:30:00,45.8,45.94,45.54,45.63,2921113.0,41.1161,41.2418,40.8827,40.9635,2921113.0
2022-03-21 10:00:00,45.64,45.67,45.41,45.42,1614603.0,40.9725,40.9994,40.766,40.775,1614603.0
2022-03-21 10:30:00,45.42,45.68,45.38,45.67,1359302.0,40.775,41.0084,40.7391,40.9994,1359302.0
2022-03-21 11:00:00,45.66,45.8,45.56,45.78,1755877.0,40.9904,41.1161,40.9007,41.0982,1755877.0
2022-03-21 11:30:00,45.78,45.83,45.7,45.78,1548075.0,41.0982,41.143,41.0263,41.0982,1548075.0
2022-03-21 12:00:00,45.79,45.81,45.68,45.77,1949103.0,41.1071,41.1251,41.0084,41.0892,1949103.0
2022-03-21 12:30:00,45.78,45.78,45.52,45.59,3189037.0,41.0982,41.0982,40.8647,40.9276,3189037.0
2022-03-21 13:00:00,45.59,45.61,45.47,45.53,1016838.0,40.9276,40.9455,40.8199,40.8737,1016838.0
2022-03-21 13:30:00,45.53,45.66,45.52,45.65,926833.0,40.8737,40.9904,40.8647,40.9815,926833.0
2022-03-21 14:00:00,45.65,45.81,45.58,45.79,1148573.0,40.9815,41.1251,40.9186,41.1071,1148573.0
2022-03-21 14:30:00,45.79,45.8,45.65,45.66,1073755.0,41.1071,41.1161,40.9815,40.9904,1073755.0
2022-03-21 15:00:00,45.66,45.76,45.65,45.76,1279018.0,40.9904,41.0802,40.9815,41.0802,1279018.0
2022-03-21 15:30:00,45.76,45.8,45.66,45.79,1733311.0,41.0802,41.1161,40.9904,41.1071,1733311.0
2022-03-22 09:30:00,46.33,46.54,46.3,46.43,3016013.0,41.5919,41.7804,41.565,41.6817,3016013.0
2022-03-22 10:00:00,46.44,46.58,46.43,46.52,2608995.0,41.6907,41.8163,41.6817,41.7625,2608995.0
2022-03-22 10:30:00,46.53,46.65,46.52,46.62,1450306.0,41.7715,41.8792,41.7625,41.8523,1450306.0
2022-03-22 11:00:00,46.62,46.62,46.51,46.52,2280525.0,41.8523,41.8523,41.7535,41.7625,2280525.0
2022-03-22 11:30:00,46.51,46.55,46.46,46.5,1031609.0,41.7535,41.7894,41.7086,41.7445,1031609.0
2022-03-22 12:00:00,46.49,46.54,46.4,46.42,1163472.0,41.7355,41.7804,41.6548,41.6727,1163472.0
2022-03-22 12:30:00,46.42,46.5,46.37,46.48,1455154.0,41.6727,41.7445,41.6278,41.7266,1455154.0
2022-03-22 13:00:00,46.48,46.56,46.46,46.5,887187.0,41.7266,41.7984,41.7086,41.7445,887187.0
2022-03-22 13:30:00,46.51,46.55,46.5,46.55,876414.0,41.7535,41.7894,41.7445,41.7894,876414.0
2022-03-22 14:00:00,46.55,46.55,46.42,46.43,1219140.0,41.7894,41.7894,41.6727,41.6817,1219140.0
2022-03-22 14:30:00,46.44,46.49,46.4,46.46,974332.0,41.6907,41.7355,41.6548,41.7086,974332.0
2022-03-22 15:00:00,46.46,46.49,46.41,46.45,3420937.0,41.7086,41.7355,41.6637,41.6996,3420937.0
2022-03-22 15:30:00,46.44,46.53,46.43,46.49,2302929.0,41.6907,41.7715,41.6817,41.7355,2302929.0
2022-03-23 09:30:00,46.05,46.18,45.94,46.11,2042387.0,41.3405,41.4572,41.2418,41.3944,2042387.0
2022-03-23 10:00:00,46.11,46.36,46.07,46.33,2436529.0,41.3944,41.6188,41.3585,41.5919,2436529.0
2022-03-23 10:30:00,46.34,46.41,46.27,46.39,1504257.0,41.6009,41.6637,41.538,41.6458,1504257.0
2022-03-23 11:00:00,46.39,46.56,46.38,46.55,1085734.0,41.6458,41.7984,41.6368,41.7894,1085734.0
2022-03-23 11:30:00,46.56,46.66,46.53,46.62,1155241.0,41.7984,41.8882,41.7715,41.8523,1155241.0
2022-03-23 12:00:00,46.62,46.63,46.45,46.52,1415573.0,41.8523,41.8612,41.6996,41.7625,1415573.0
2022-03-23 12:30:00,46.52,46.55,46.38,46.46,1271400.0,41.7625,41.7894,41.6368,41.7086,1271400.0
2022-03-23 13:00:00,46.45,46.48,46.23,46.24,1546426.0,41.6996,41.7266,41.5021,41.5111,1546426.0
2022-03-23 13:30:00,46.23,46.32,46.21,46.29,1388603.0,41.5021,41.5829,41.4842,41.556,1388603.0
2022-03-23 14:00:00,46.29,46.3,46.2,46.29,1129438.0,41.556,41.565,41.4752,41.556,1129438.0
2022-03-23 14:30:00,46.29,46.38,46.22,46.3,1431092.0,41.556,41.6368,41.4932,41.565,1431092.0
2022-03-23 15:00:00,46.31,46.35,46.22,46.3,1335347.0,41.574,41.6099,41.4932,41.565,1335347.0
2022-03-23 15:30:00,46.29,46.33,46.17,46.18,1615975.0,41.556,41.5919,41.4483,41.4572,1615975.0
2022-03-24 09:30:00,46.31,46.37,46.08,46.17,3139168.0,41.574,41.6278,41.3675,41.4483,3139168.0
2022-03-24 10:00:00,46.17,46.29,46.1,46.18,1256313.0,41.4483,41.556,41.3854,41.4572,1256313.0
2022-03-24 10:30:00,46.18,46.29,46.15,46.25,1449548.0,41.4572,41.556,41.4303,41.5201,1449548.0
2022-03-24 11:00:00,46.24,46.42,46.21,46.38,1797674.0,41.5111,41.6727,41.4842,41.6368,1797674.0
2022-03-24 11:30:00,46.38,46.47,46.37,46.43,1199910.0,41.6368,41.7176,41.6278,41.6817,1199910.0
2022-03-24 12:00:00,46.42,46.46,46.33,46.41,874084.0,41.6727,41.7086,41.5919,41.6637,874084.0
2022-03-24 12:30:00,46.41,46.42,46.34,46.39,762754.0,41.6637,41.6727,41.6009,41.6458,762754.0
2022-03-24 13:00:00,46.38,46.4,46.31,46.33,694998.0,41.6368,41.6548,41.574,41.5919,694998.0
2022-03-24 13:30:00,46.33,46.39,46.32,46.37,812057.0,41.5919,41.6458,41.5829,41.6278,812057.0
2022-03-24 14:00:00,46.37,46.41,46.31,46.35,1717303.0,41.6278,41.6637,41.574,41.6099,1717303.0
2022-03-24 14:30:00,46.35,46.38,46.32,46.38,645866.0,41.6099,41.6368,41.5829,41.6368,645866.0
2022-03-24 15:00:00,46.38,46.5,46.35,46.48,1024085.0,41.6368,41.7445,41.6099,41.7266,1024085.0
2022-03-24 15:30:00,46.48,46.5,46.44,46.47,1644844.0,41.7266,41.7445,41.6907,41.7176,1644844.0
2022-03-25 09:30:00,46.04,46.06,45.85,45.93,1798609.0,41.3316,41.3495,41.161,41.2328,1798609.0
2022-03-25 10:00:00,45.94,46.0,45.88,45.96,1483811.0,41.2418,41.2957,41.1879,41.2597,1483811.0
2022-03-25 10:30:00,45.97,46.11,45.95,46.07,1461981.0,41.2687,41.3944,41.2508,41.3585,1461981.0
2022-03-25 11:00:00,46.07,46.08,45.78,45.84,1965573.0,41.3585,41.3675,41.0982,41.152,1965573.0
2022-03-25 11:30:00,45.84,45.94,45.81,45.87,1806125.0,41.152,41.2418,41.1251,41.179,1806125.0
2022-03-25 12:00:00,45.87,45.98,45.85,45.97,1150401.0,41.179,41.2777,41.161,41.2687,1150401.0
2022-03-25 12:30:00,45.98,46.01,45.9,45.98,1026938.0,41.2777,41.3046,41.2059,41.2777,1026938.0
2022-03-25 13:00:00,45.98,46.04,45.96,45.99,961978.0,41.2777,41.3316,41.2597,41.2867,961978.0
2022-03-25 13:30:00,45.99,46.06,45.99,46.05,679382.0,41.2867,41.3495,41.2867,41.3405,679382.0
2022-03-25 14:00:00,46.05,46.11,46.03,46.09,786077.0,41.3405,41.3944,41.3226,41.3765,786077.0
2022-03-25 14:30:00,46.09,46.12,46.05,46.09,1089511.0,41.3765,41.4034,41.3405,41.3765,1089511.0
2022-03-25 15:00:00,46.09,46.1,45.97,45.98,1684205.0,41.3765,41.3854,41.2687,41.2777,1684205.0
2022-03-25 15:30:00,45.98,46.1,45.96,46.09,3144730.0,41.2777,41.3854,41.2597,41.3765,3144730.0
2022-03-28 09:30:00,46.1,46.22,46.04,46.12,2489442.0,41.3854,41.4932,41.3316,41.4034,2489442.0
2022-03-28 10:00:00,46.12,46.12,45.93,45.98,1545689.0,41.4034,41.4034,41.2328,41.2777,1545689.0
2022-03-28 10:30:00,45.98,46.06,45.93,46.03,1589671.0,41.2777,41.3495,41.2328,41.3226,1589671.0
2022-03-28 11:00:00,46.04,46.05,45.92,45.99,2383317.0,41.3316,41.3405,41.2238,41.2867,2383317.0
2022-03-28 11:30:00,46.0,46.01,45.84,45.84,1550641.0,41.2957,41.3046,41.152,41.152,1550641.0
2022-03-28 12:00:00,45.84,45.89,45.82,45.89,1169758.0,41.152,41.1969,41.1341,41.1969,1169758.0
2022-03-28 12:30:00,45.89,45.99,45.87,45.98,698305.0,41.1969,41.2867,41.179,41.2777,698305.0
2022-03-28 13:00:00,45.98,46.07,45.96,46.05,1089109.0,41.2777,41.3585,41.2597,41.3405,1089109.0
2022-03-28 13:30:00,46.05,46.08,46.0,46.03,960039.0,41.3405,41.3675,41.2957,41.3226,960039.0
2022-03-28 14:00:00,46.03,46.06,45.98,46.04,1222448.0,41.3226,41.3495,41.2777,41.3316,1222448.0
2022-03-28 14:30:00,46.03,46.2,46.02,46.2,1147996.0,41.3226,41.4752,41.3136,41.4752,1147996.0
2022-03-28 15:00:00,46.2,46.21,46.15,46.2,1191315.0,41.4752,41.4842,41.4303,41.4752,1191315.0
2022-03-28 15:30:00,46.2,46.23,46.13,46.23,1585147.0,41.4752,41.5021,41.4124,41.5021,1585147.0
2022-03-29 09:30:00,46.95,47.07,46.83,46.96,2345324.0,42.1485,42.2562,42.0408,42.1575,2345324.0
2022-03-29 10:00:00,46.96,46.99,46.77,46.87,2001099.0,42.1575,42.1844,41.9869,42.0767,2001099.0
2022-03-29 10:30:00,46.87,46.93,46.8,46.9,1660478.0,42.0767,42.1305,42.0138,42.1036,1660478.0
2022-03-29 11:00:00,46.9,46.93,46.82,46.89,1055652.0,42.1036,42.1305,42.0318,42.0946,1055652.0
2022-03-29 11:30:00,46.89,46.9,46.83,46.84,747735.0,42.0946,42.1036,42.0408,42.0498,747735.0
2022-03-29 12:00:00,46.84,46.85,46.75,46.76,618884.0,42.0498,42.0587,41.969,41.9779,618884.0
2022-03-29 12:30:00,46.76,46.79,46.7,46.76,663819.0,41.9779,42.0049,41.9241,41.9779,663819.0
2022-03-29 13:00:00,46.76,46.76,46.71,46.73,573801.0,41.9779,41.9779,41.933,41.951,573801.0
2022-03-29 13:30:00,46.74,46.84,46.72,46.84,712953.0,41.96,42.0498,41.942,42.0498,712953.0
2022-03-29 14:00:00,46.84,46.93,46.83,46.93,693096.0,42.0498,42.1305,42.0408,42.1305,693096.0
2022-03-29 14:30:00,46.92,46.94,46.9,46.91,758004.0,42.1216,42.1395,42.1036,42.1126,758004.0
2022-03-29 15:00:00,46.91,46.94,46.89,46.94,1007403.0,42.1126,42.1395,42.0946,42.1395,1007403.0
2022-03-29 15:30:00,46.94,46.96,46.86,46.95,2428304.0,42.1395,42.1575,42.0677,42.1485,2428304.0
2022-03-30 09:30:00,46.96,47.2,46.91,47.2,6888373.0,42.1575,42.3729,42.1126,42.3729,6888373.0
2022-03-30 10:00:00,47.21,47.24,47.14,47.23,2667923.0,42.3819,42.4088,42.3191,42.3999,2667923.0
2022-03-30 10:30:00,47.23,47.27,47.16,47.18,2270999.0,42.3999,42.4358,42.337,42.355,2270999.0
2022-03-30 11:00:00,47.18,47.2,47.06,47.09,1239494.0,42.355,42.3729,42.2473,42.2742,1239494.0
2022-03-30 11:30:00,47.09,47.18,47.08,47.18,730966.0,42.2742,42.355,42.2652,42.355,730966.0
2022-03-30 12:00:00,47.18,47.19,47.1,47.13,825893.0,42.355,42.364,42.2832,42.3101,825893.0
2022-03-30 12:30:00,47.13,47.15,47.08,47.08,817718.0,42.3101,42.328,42.2652,42.2652,817718.0
2022-03-30 13:00:00,47.08,47.09,46.96,46.97,853895.0,42.2652,42.2742,42.1575,42.1665,853895.0
2022-03-30 13:30:00,46.97,46.99,46.92,46.93,931175.0,42.1665,42.1844,42.1216,42.1305,931175.0
2022-03-30 14:00:00,46.92,46.99,46.91,46.94,826046.0,42.1216,42.1844,42.1126,42.1395,826046.0
2022-03-30 14:30:00,46.93,46.99,46.9,46.91,1089116.0,42.1305,42.1844,42.1036,42.1126,1089116.0
2022-03-30 15:00:00,46.9,46.91,46.78,46.82,1433510.0,42.1036,42.1126,41.9959,42.0318,1433510.0
2022-03-30 15:30:00,46.82,46.9,46.79,46.9,2370538.0,42.0318,42.1036,42.0049,42.1036,2370538.0
2022-03-31 09:30:00,46.68,46.7,46.43,46.51,1459913.0,41.9061,41.9241,41.6817,41.7535,1459913.0
2022-03-31 10:00:00,46.5,46.5,46.38,46.39,1283472.0,41.7445,41.7445,41.6368,41.6458,1283472.0
2022-03-31 10:30:00,46.4,46.57,46.39,46.54,1360995.0,41.6548,41.8074,41.6458,41.7804,1360995.0
2022-03-31 11:00:00,46.54,46.54,46.42,46.44,1369294.0,41.7804,41.7804,41.6727,41.6907,1369294.0
2022-03-31 11:30:00,46.44,46.49,46.42,46.47,2483710.0,41.6907,41.7355,41.6727,41.7176,2483710.0
2022-03-31 12:00:00,46.46,46.48,46.4,46.43,1129249.0,41.7086,41.7266,41.6548,41.6817,1129249.0
2022-03-31 12:30:00,46.44,46.46,46.41,46.43,682569.0,41.6907,41.7086,41.6637,41.6817,682569.0
2022-03-31 13:00:00,46.43,46.46,46.39,46.44,1190477.0,41.6817,41.7086,41.6458,41.6907,1190477.0
2022-03-31 13:30:00,46.44,46.48,46.42,46.44,600569.0,41.6907,41.7266,41.6727,41.6907,600569.0
2022-03-31 14:00:00,46.44,46.44,46.39,46.42,982486.0,41.6907,41.6907,41.6458,41.6727,982486.0
2022-03-31 14:30:00,46.42,46.46,46.39,46.46,724324.0,41.6727,41.7086,41.6458,41.7086,724324.0
2022-03-31 15:00:00,46.46,46.52,46.37,46.39,905196.0,41.7086,41.7625,41.6278,41.6458,905196.0
2022-03-31 15:30:00,46.39,46.41,46.14,46.15,4492652.0,41.6458,41.6637,41.4213,41.4303,4492652.0
2022-04-01 09:30:00,47.07,47.25,47.01,47.11,1544899.0,42.2562,42.4178,42.2024,42.2921,1544899.0
2022-04-01 10:00:00,47.11,47.17,47.03,47.06,1220126.0,42.2921,42.346,42.2203,42.2473,1220126.0
2022-04-01 10:30:00,47.07,47.09,46.92,47.05,3106772.0,42.2562,42.2742,42.1216,42.2383,3106772.0
2022-04-01 11:00:00,47.05,47.06,46.89,46.91,1485246.0,42.2383,42.2473,42.0946,42.1126,1485246.0
2022-04-01 11:30:00,46.91,46.93,46.8,46.83,1741981.0,42.1126,42.1305,42.0138,42.0408,1741981.0
2022-04-01 12:00:00,46.83,46.83,46.75,46.81,922195.0,42.0408,42.0408,41.969,42.0228,922195.0
2022-04-01 12:30:00,46.8,46.82,46.73,46.79,915583.0,42.0138,42.0318,41.951,42.0049,915583.0
2022-04-01 13:00:00,46.78,46.81,46.71,46.75,1041789.0,41.9959,42.0228,41.933,41.969,1041789.0
2022-04-01 13:30:00,46.74,46.86,46.73,46.82,866824.0,41.96,42.0677,41.951,42.0318,866824.0
2022-04-01 14:00:00,46.81,46.94,46.8,46.94,1205938.0,42.0228,42.1395,42.0138,42.1395,1205938.0
2022-04-01 14:30:00,46.94,46.98,46.9,46.91,828085.0,42.1395,42.1754,42.1036,42.1126,828085.0
2022-04-01 15:00:00,46.91,46.96,46.84,46.89,616476.0,42.1126,42.1575,42.0498,42.0946,616476.0
2022-04-01 15:30:00,46.89,47.01,46.85,47.01,2025091.0,42.0946,42.2024,42.0587,42.2024,2025091.0
2022-04-04 09:30:00,47.6,47.74,47.47,47.71,2624800.0,42.732,42.8577,42.6153,42.8308,2624800.0
2022-04-04 10:00:00,47.72,47.77,47.61,47.77,2204530.0,42.8398,42.8846,42.741,42.8846,2204530.0
2022-04-04 10:30:00,47.77,47.87,47.7,47.86,1919359.0,42.8846,42.9744,42.8218,42.9654,1919359.0
2022-04-04 11:00:00,47.85,47.92,47.82,47.85,1544744.0,42.9565,43.0193,42.9295,42.9565,1544744.0
2022-04-04 11:30:00,47.85,47.88,47.81,47.83,866022.0,42.9565,42.9834,42.9206,42.9385,866022.0
2022-04-04 12:00:00,47.83,47.85,47.78,47.81,721113.0,42.9385,42.9565,42.8936,42.9206,721113.0
2022-04-04 12:30:00,47.8,47.82,47.72,47.75,569483.0,42.9116,42.9295,42.8398,42.8667,569483.0
2022-04-04 13:00:00,47.74,47.77,47.71,47.75,622204.0,42.8577,42.8846,42.8308,42.8667,622204.0
2022-04-04 13:30:00,47.75,47.79,47.73,47.78,574924.0,42.8667,42.9026,42.8487,42.8936,574924.0
2022-04-04 14:00:00,47.77,47.81,47.72,47.8,1037465.0,42.8846,42.9206,42.8398,42.9116,1037465.0
2022-04-04 14:30:00,47.8,47.82,47.78,47.8,546129.0,42.9116,42.9295,42.8936,42.9116,546129.0
2022-04-04 15:00:00,47.8,47.84,47.76,47.82,777520.0,42.9116,42.9475,42.8757,42.9295,777520.0
2022-04-04 15:30:00,47.82,47.86,47.79,47.84,985587.0,42.9295,42.9654,42.9026,42.9475,985587.0
2022-04-05 09:30:00,47.7,47.71,47.39,47.53,1395725.0,42.8218,42.8308,42.5435,42.6692,1395725.0
2022-04-05 10:00:00,47.54,47.54,47.12,47.2,1792185.0,42.6782,42.6782,42.3011,42.3729,1792185.0
2022-04-05 10:30:00,47.21,47.25,47.08,47.23,1412705.0,42.3819,42.4178,42.2652,42.3999,1412705.0
2022-04-05 11:00:00,47.23,47.26,47.1,47.12,1020486.0,42.3999,42.4268,42.2832,42.3011,1020486.0
2022-04-05 11:30:00,47.11,47.18,47.07,47.08,690289.0,42.2921,42.355,42.2562,42.2652,690289.0
2022-04-05 12:00:00,47.08,47.11,46.97,46.98,468508.0,42.2652,42.2921,42.1665,42.1754,468508.0
2022-04-05 12:30:00,46.98,47.12,46.97,47.12,1023884.0,42.1754,42.3011,42.1665,42.3011,1023884.0
2022-04-05 13:00:00,47.12,47.21,47.11,47.17,396549.0,42.3011,42.3819,42.2921,42.346,396549.0
2022-04-05 13:30:00,47.17,47.17,47.04,47.07,543899.0,42.346,42.346,42.2293,42.2562,543899.0
2022-04-05 14:00:00,47.07,47.16,47.03,47.11,540762.0,42.2562,42.337,42.2203,42.2921,540762.0
2022-04-05 14:30:00,47.11,47.18,47.08,47.11,615713.0,42.2921,42.355,42.2652,42.2921,615713.0
2022-04-05 15:00:00,47.11,47.14,47.0,47.02,840796.0,42.2921,42.3191,42.1934,42.2113,840796.0
2022-04-05 15:30:00,47.01,47.02,46.94,47.01,2650632.0,42.2024,42.2113,42.1395,42.2024,2650632.0
2022-04-06 09:30:00,46.76,46.8,46.46,46.47,2506174.0,41.9779,42.0138,41.7086,41.7176,2506174.0
2022-04-06 10:00:00,46.47,46.59,46.4,46.52,752462.0,41.7176,41.8253,41.6548,41.7625,752462.0
2022-04-06 10:30:00,46.52,46.6,46.49,46.5,1084566.0,41.7625,41.8343,41.7355,41.7445,1084566.0
2022-04-06 11:00:00,46.49,46.55,46.43,46.45,928411.0,41.7355,41.7894,41.6817,41.6996,928411.0
2022-04-06 11:30:00,46.46,46.55,46.41,46.51,759926.0,41.7086,41.7894,41.6637,41.7535,759926.0
2022-04-06 12:00:00,46.5,46.55,46.42,46.43,690445.0,41.7445,41.7894,41.6727,41.6817,690445.0
2022-04-06 12:30:00,46.42,46.46,46.41,46.44,782782.0,41.6727,41.7086,41.6637,41.6907,782782.0
2022-04-06 13:00:00,46.45,46.51,46.42,46.49,1336971.0,41.6996,41.7535,41.6727,41.7355,1336971.0
2022-04-06 13:30:00,46.49,46.58,46.47,46.5,808944.0,41.7355,41.8163,41.7176,41.7445,808944.0
2022-04-06 14:00:00,46.49,46.72,46.24,46.37,1876349.0,41.7355,41.942,41.5111,41.6278,1876349.0
2022-04-06 14:30:00,46.37,46.62,46.37,46.61,1610438.0,41.6278,41.8523,41.6278,41.8433,1610438.0
2022-04-06 15:00:00,46.61,46.71,46.44,46.45,1561008.0,41.8433,41.933,41.6907,41.6996,1561008.0
2022-04-06 15:30:00,46.44,46.59,46.42,46.47,2182790.0,41.6907,41.8253,41.6727,41.7176,2182790.0
2022-04-07 09:30:00,46.21,46.3,46.05,46.12,1971148.0,41.4842,41.565,41.3405,41.4034,1971148.0
2022-04-07 10:00:00,46.12,46.18,45.99,46.02,1431504.0,41.4034,41.4572,41.2867,41.3136,1431504.0
2022-04-07 10:30:00,46.02,46.12,45.93,45.99,880833.0,41.3136,41.4034,41.2328,41.2867,880833.0
2022-04-07 11:00:00,46.0,46.05,45.91,45.94,1565926.0,41.2957,41.3405,41.2149,41.2418,1565926.0
2022-04-07 11:30:00,45.95,45.98,45.87,45.91,1632152.0,41.2508,41.2777,41.179,41.2149,1632152.0
2022-04-07 12:00:00,45.91,45.98,45.9,45.96,924375.0,41.2149,41.2777,41.2059,41.2597,924375.0
2022-04-07 12:30:00,45.95,45.97,45.9,45.97,1269206.0,41.2508,41.2687,41.2059,41.2687,1269206.0
2022-04-07 13:00:00,45.97,46.12,45.96,46.1,707350.0,41.2687,41.4034,41.2597,41.3854,707350.0
2022-04-07 13:30:00,46.11,46.18,46.05,46.17,486096.0,41.3944,41.4572,41.3405,41.4483,486096.0
2022-04-07 14:00:00,46.17,46.19,46.1,46.12,833897.0,41.4483,41.4662,41.3854,41.4034,833897.0
2022-04-07 14:30:00,46.12,46.27,46.1,46.25,1136896.0,41.4034,41.538,41.3854,41.5201,1136896.0
2022-04-07 15:00:00,46.24,46.31,46.2,46.2,2059181.0,41.5111,41.574,41.4752,41.4752,2059181.0
2022-04-07 15:30:00,46.21,46.29,46.11,46.11,1982100.0,41.4842,41.556,41.3944,41.3944,1982100.0
2022-04-08 09:30:00,46.26,46.3,46.14,46.14,2343029.0,41.5291,41.565,41.4213,41.4213,2343029.0
2022-04-08 10:00:00,46.14,46.37,46.12,46.37,1424217.0,41.4213,41.6278,41.4034,41.6278,1424217.0
2022-04-08 10:30:00,46.37,46.43,46.27,46.42,863168.0,41.6278,41.6817,41.538,41.6727,863168.0
2022-04-08 11:00:00,46.42,46.44,46.31,46.33,1011200.0,41.6727,41.6907,41.574,41.5919,1011200.0
2022-04-08 11:30:00,46.33,46.37,46.29,46.34,677729.0,41.5919,41.6278,41.556,41.6009,677729.0
2022-04-08 12:00:00,46.34,46.44,46.31,46.44,594741.0,41.6009,41.6907,41.574,41.6907,594741.0
2022-04-08 12:30:00,46.44,46.45,46.39,46.43,484022.0,41.6907,41.6996,41.6458,41.6817,484022.0
2022-04-08 13:00:00,46.42,46.42,46.35,46.35,433789.0,41.6727,41.6727,41.6099,41.6099,433789.0
2022-04-08 13:30:00,46.36,46.36,46.3,46.34,467574.0,41.6188,41.6188,41.565,41.6009,467574.0
2022-04-08 14:00:00,46.34,46.36,46.25,46.27,1057705.0,41.6009,41.6188,41.5201,41.538,1057705.0
2022-04-08 14:30:00,46.26,46.35,46.23,46.33,496716.0,41.5291,41.6099,41.5021,41.5919,496716.0
2022-04-08 15:00:00,46.33,46.36,46.29,46.33,671122.0,41.5919,41.6188,41.556,41.5919,671122.0
2022-04-08 15:30:00,46.33,46.34,46.19,46.22,820412.0,41.5919,41.6009,41.4662,41.4932,820412.0
2022-04-11 09:30:00,45.78,45.88,45.59,45.85,3329721.0,41.0982,41.1879,40.9276,41.161,3329721.0
2022-04-11 10:00:00,45.85,45.93,45.73,45.76,1634812.0,41.161,41.2328,41.0533,41.0802,1634812.0
2022-04-11 10:30:00,45.76,45.81,45.68,45.69,1054992.0,41.0802,41.1251,41.0084,41.0174,1054992.0
2022-04-11 11:00:00,45.69,45.74,45.62,45.63,1180241.0,41.0174,41.0622,40.9545,40.9635,1180241.0
2022-04-11 11:30:00,45.63,45.73,45.62,45.68,703095.0,40.9635,41.0533,40.9545,41.0084,703095.0
2022-04-11 12:00:00,45.68,45.7,45.63,45.66,503619.0,41.0084,41.0263,40.9635,40.9904,503619.0
2022-04-11 12:30:00,45.65,45.73,45.65,45.71,705072.0,40.9815,41.0533,40.9815,41.0353,705072.0
2022-04-11 13:00:00,45.71,45.8,45.7,45.73,731370.0,41.0353,41.1161,41.0263,41.0533,731370.0
2022-04-11 13:30:00,45.73,45.79,45.73,45.79,1621898.0,41.0533,41.1071,41.0533,41.1071,1621898.0
2022-04-11 14:00:00,45.79,45.83,45.72,45.75,1296058.0,41.1071,41.143,41.0443,41.0712,1296058.0
2022-04-11 14:30:00,45.74,45.84,45.73,45.81,768287.0,41.0622,41.152,41.0533,41.1251,768287.0
2022-04-11 15:00:00,45.81,45.85,45.72,45.72,738556.0,41.1251,41.161,41.0443,41.0443,738556.0
2022-04-11 15:30:00,45.73,45.73,45.59,45.63,1378802.0,41.0533,41.0533,40.9276,40.9635,1378802.0
2022-04-12 09:30:00,45.94,45.97,45.79,45.96,2366832.0,41.2418,41.2687,41.1071,41.2597,2366832.0
2022-04-12 10:00:00,45.97,45.99,45.83,45.83,1961150.0,41.2687,41.2867,41.143,41.143,1961150.0
2022-04-12 10:30:00,45.83,45.84,45.73,45.78,1378807.0,41.143,41.152,41.0533,41.0982,1378807.0
2022-04-12 11:00:00,45.77,45.85,45.73,45.82,1210334.0,41.0892,41.161,41.0533,41.1341,1210334.0
2022-04-12 11:30:00,45.83,45.86,45.8,45.82,952846.0,41.143,41.17,41.1161,41.1341,952846.0
2022-04-12 12:00:00,45.82,45.85,45.73,45.76,968981.0,41.1341,41.161,41.0533,41.0802,968981.0
2022-04-12 12:30:00,45.76,45.77,45.69,45.73,863697.0,41.0802,41.0892,41.0174,41.0533,863697.0
2022-04-12 13:00:00,45.74,45.77,45.67,45.71,771453.0,41.0622,41.0892,40.9994,41.0353,771453.0
2022-04-12 13:30:00,45.71,45.73,45.55,45.57,526264.0,41.0353,41.0533,40.8917,40.9096,526264.0
2022-04-12 14:00:00,45.58,45.62,45.48,45.49,668519.0,40.9186,40.9545,40.8288,40.8378,668519.0
2022-04-12 14:30:00,45.48,45.53,45.45,45.52,871026.0,40.8288,40.8737,40.8019,40.8647,871026.0
2022-04-12 15:00:00,45.51,45.53,45.39,45.41,1223876.0,40.8558,40.8737,40.748,40.766,1223876.0
2022-04-12 15:30:00,45.41,45.5,45.4,45.45,2096704.0,40.766,40.8468,40.757,40.8019,2096704.0
2022-04-13 09:30:00,45.58,45.87,45.58,45.82,1106843.0,40.9186,41.179,40.9186,41.1341,1106843.0
2022-04-13 10:00:00,45.82,45.85,45.75,45.76,1137739.0,41.1341,41.161,41.0712,41.0802,1137739.0
2022-04-13 10:30:00,45.75,45.83,45.72,45.8,832434.0,41.0712,41.143,41.0443,41.1161,832434.0
2022-04-13 11:00:00,45.8,45.9,45.79,45.9,724572.0,41.1161,41.2059,41.1071,41.2059,724572.0
2022-04-13 11:30:00,45.9,45.94,45.88,45.9,816681.0,41.2059,41.2418,41.1879,41.2059,816681.0
2022-04-13 12:00:00,45.91,45.95,45.88,45.92,1013138.0,41.2149,41.2508,41.1879,41.2238,1013138.0
2022-04-13 12:30:00,45.92,45.96,45.92,45.95,566751.0,41.2238,41.2597,41.2238,41.2508,566751.0
2022-04-13 13:00:00,45.96,45.98,45.93,45.95,1190929.0,41.2597,41.2777,41.2328,41.2508,1190929.0
2022-04-13 13:30:00,45.95,45.96,45.85,45.89,792420.0,41.2508,41.2597,41.161,41.1969,792420.0
2022-04-13 14:00:00,45.88,45.91,45.85,45.89,703338.0,41.1879,41.2149,41.161,41.1969,703338.0
2022-04-13 14:30:00,45.89,45.92,45.86,45.9,550120.0,41.1969,41.2238,41.17,41.2059,550120.0
2022-04-13 15:00:00,45.89,45.92,45.86,45.91,947900.0,41.1969,41.2238,41.17,41.2149,947900.0
2022-04-13 15:30:00,45.91,45.97,45.91,45.94,1120355.0,41.2149,41.2687,41.2149,41.2418,1120355.0
2022-04-14 09:30:00,45.79,45.79,45.51,45.58,1747385.0,41.1071,41.1071,40.8558,40.9186,1747385.0
2022-04-14 10:00:00,45.57,45.68,45.53,45.6,1633739.0,40.9096,41.0084,40.8737,40.9366,1633739.0
2022-04-14 10:30:00,45.59,45.62,45.47,45.52,1464540.0,40.9276,40.9545,40.8199,40.8647,1464540.0
2022-04-14 11:00:00,45.53,45.61,45.51,45.59,1966459.0,40.8737,40.9455,40.8558,40.9276,1966459.0
2022-04-14 11:30:00,45.59,45.6,45.46,45.49,729786.0,40.9276,40.9366,40.8109,40.8378,729786.0
2022-04-14 12:00:00,45.49,45.54,45.46,45.47,646411.0,40.8378,40.8827,40.8109,40.8199,646411.0
2022-04-14 12:30:00,45.47,45.49,45.42,45.47,614541.0,40.8199,40.8378,40.775,40.8199,614541.0
2022-04-14 13:00:00,45.47,45.49,45.44,45.47,794510.0,40.8199,40.8378,40.7929,40.8199,794510.0
2022-04-14 13:30:00,45.48,45.58,45.47,45.58,856142.0,40.8288,40.9186,40.8199,40.9186,856142.0
2022-04-14 14:00:00,45.58,45.61,45.54,45.58,930162.0,40.9186,40.9455,40.8827,40.9186,930162.0
2022-04-14 14:30:00,45.57,45.59,45.48,45.5,585895.0,40.9096,40.9276,40.8288,40.8468,585895.0
2022-04-14 15:00:00,45.5,45.55,45.48,45.51,718339.0,40.8468,40.8917,40.8288,40.8558,718339.0
2022-04-14 15:30:00,45.52,45.52,45.43,45.45,1765307.0,40.8647,40.8647,40.784,40.8019,1765307.0
2022-04-18 09:30:00,45.13,45.26,45.01,45.12,1739146.0,40.5146,40.6313,40.4069,40.5057,1739146.0
2022-04-18 10:00:00,45.12,45.36,45.08,45.32,2896684.0,40.5057,40.7211,40.4697,40.6852,2896684.0
2022-04-18 10:30:00,45.32,45.33,45.23,45.28,1705816.0,40.6852,40.6942,40.6044,40.6493,1705816.0
2022-04-18 11:00:00,45.28,45.34,45.21,45.24,1662319.0,40.6493,40.7032,40.5864,40.6134,1662319.0
2022-04-18 11:30:00,45.23,45.25,45.14,45.21,1629432.0,40.6044,40.6224,40.5236,40.5864,1629432.0
2022-04-18 12:00:00,45.2,45.25,45.12,45.14,1804886.0,40.5775,40.6224,40.5057,40.5236,1804886.0
2022-04-18 12:30:00,45.14,45.27,45.13,45.26,1880132.0,40.5236,40.6403,40.5146,40.6313,1880132.0
2022-04-18 13:00:00,45.27,45.35,45.25,45.33,461104.0,40.6403,40.7121,40.6224,40.6942,461104.0
2022-04-18 13:30:00,45.32,45.46,45.32,45.42,667210.0,40.6852,40.8109,40.6852,40.775,667210.0
2022-04-18 14:00:00,45.42,45.46,45.36,45.41,877753.0,40.775,40.8109,40.7211,40.766,877753.0
2022-04-18 14:30:00,45.41,45.45,45.35,45.36,742191.0,40.766,40.8019,40.7121,40.7211,742191.0
2022-04-18 15:00:00,45.36,45.38,45.29,45.31,707368.0,40.7211,40.7391,40.6583,40.6762,707368.0
2022-04-18 15:30:00,45.3,45.31,45.19,45.27,728897.0,40.6672,40.6762,40.5685,40.6403,728897.0
2022-04-19 09:30:00,44.82,44.86,44.64,44.81,2038421.0,40.2363,40.2722,40.0747,40.2274,2038421.0
2022-04-19 10:00:00,44.81,44.93,44.76,44.89,1588845.0,40.2274,40.3351,40.1825,40.2992,1588845.0
2022-04-19 10:30:00,44.89,44.94,44.87,44.9,1423502.0,40.2992,40.3441,40.2812,40.3082,1423502.0
2022-04-19 11:00:00,44.9,44.95,44.86,44.91,1347049.0,40.3082,40.353,40.2722,40.3171,1347049.0
2022-04-19 11:30:00,44.91,44.98,44.89,44.95,1625034.0,40.3171,40.38,40.2992,40.353,1625034.0
2022-04-19 12:00:00,44.95,44.95,44.89,44.9,831119.0,40.353,40.353,40.2992,40.3082,831119.0
2022-04-19 12:30:00,44.91,44.92,44.86,44.9,380524.0,40.3171,40.3261,40.2722,40.3082,380524.0
2022-04-19 13:00:00,44.89,44.93,44.85,44.86,453064.0,40.2992,40.3351,40.2633,40.2722,453064.0
2022-04-19 13:30:00,44.86,44.94,44.85,44.93,397582.0,40.2722,40.3441,40.2633,40.3351,397582.0
2022-04-19 14:00:00,44.93,44.94,44.83,44.88,474094.0,40.3351,40.3441,40.2453,40.2902,474094.0
2022-04-19 14:30:00,44.88,44.9,44.85,44.88,707438.0,40.2902,40.3082,40.2633,40.2902,707438.0
2022-04-19 15:00:00,44.89,44.97,44.86,44.94,948494.0,40.2992,40.371,40.2722,40.3441,948494.0
2022-04-19 15:30:00,44.94,45.05,44.94,45.04,2683440.0,40.3441,40.4428,40.3441,40.4338,2683440.0
2022-04-20 09:30:00,45.09,45.09,44.77,44.79,4487625.0,40.4787,40.4787,40.1914,40.2094,4487625.0
2022-04-20 10:00:00,44.79,44.84,44.71,44.79,2833308.0,40.2094,40.2543,40.1376,40.2094,2833308.0
2022-04-20 10:30:00,44.79,44.89,44.76,44.86,1603689.0,40.2094,40.2992,40.1825,40.2722,1603689.0
2022-04-20 11:00:00,44.87,44.87,44.73,44.76,1870301.0,40.2812,40.2812,40.1555,40.1825,1870301.0
2022-04-20 11:30:00,44.76,44.84,44.75,44.81,1059571.0,40.1825,40.2543,40.1735,40.2274,1059571.0
2022-04-20 12:00:00,44.81,44.82,44.73,44.76,1198226.0,40.2274,40.2363,40.1555,40.1825,1198226.0
2022-04-20 12:30:00,44.75,44.86,44.75,44.82,857863.0,40.1735,40.2722,40.1735,40.2363,857863.0
2022-04-20 13:00:00,44.82,44.86,44.79,44.84,1117440.0,40.2363,40.2722,40.2094,40.2543,1117440.0
2022-04-20 13:30:00,44.83,44.89,44.81,44.86,582365.0,40.2453,40.2992,40.2274,40.2722,582365.0
2022-04-20 14:00:00,44.86,44.88,44.77,44.77,620685.0,40.2722,40.2902,40.1914,40.1914,620685.0
2022-04-20 14:30:00,44.76,44.78,44.67,44.72,746048.0,40.1825,40.2004,40.1017,40.1466,746048.0
2022-04-20 15:00:00,44.72,44.8,44.71,44.77,1184469.0,40.1466,40.2184,40.1376,40.1914,1184469.0
2022-04-20 15:30:00,44.78,44.82,44.72,44.76,2123647.0,40.2004,40.2363,40.1466,40.1825,2123647.0
2022-04-21 09:30:00,44.75,44.82,44.54,44.54,1589389.0,40.1735,40.2363,39.985,39.985,1589389.0
2022-04-21 10:00:00,44.54,44.56,44.4,44.48,1197924.0,39.985,40.0029,39.8593,39.9311,1197924.0
2022-04-21 10:30:00,44.47,44.51,44.37,44.41,1186022.0,39.9221,39.958,39.8324,39.8683,1186022.0
2022-04-21 11:00:00,44.4,44.41,44.32,44.34,1301275.0,39.8593,39.8683,39.7875,39.8054,1301275.0
2022-04-21 11:30:00,44.34,44.35,44.14,44.15,1069763.0,39.8054,39.8144,39.6259,39.6349,1069763.0
2022-04-21 12:00:00,44.15,44.18,44.04,44.07,1228044.0,39.6349,39.6618,39.5361,39.563,1228044.0
2022-04-21 12:30:00,44.08,44.12,44.01,44.02,970200.0,39.572,39.6079,39.5092,39.5181,970200.0
2022-04-21 13:00:00,44.02,44.12,43.97,44.11,1761186.0,39.5181,39.6079,39.4733,39.5989,1761186.0
2022-04-21 13:30:00,44.11,44.14,44.0,44.02,1725151.0,39.5989,39.6259,39.5002,39.5181,1725151.0
2022-04-21 14:00:00,44.01,44.01,43.94,44.0,2113192.0,39.5092,39.5092,39.4463,39.5002,2113192.0
2022-04-21 14:30:00,43.99,44.07,43.88,43.9,1757133.0,39.4912,39.563,39.3925,39.4104,1757133.0
2022-04-21 15:00:00,43.89,43.96,43.84,43.94,1275709.0,39.4014,39.4643,39.3566,39.4463,1275709.0
2022-04-21 15:30:00,43.94,43.96,43.84,43.94,1987093.0,39.4463,39.4643,39.3566,39.4463,1987093.0
2022-04-22 09:30:00,43.99,44.15,43.94,44.07,2362704.0,39.4912,39.6349,39.4463,39.563,2362704.0
2022-04-22 10:00:00,44.07,44.28,44.01,44.02,2689247.0,39.563,39.7516,39.5092,39.5181,2689247.0
2022-04-22 10:30:00,44.02,44.07,43.92,43.96,1159234.0,39.5181,39.563,39.4284,39.4643,1159234.0
2022-04-22 11:00:00,43.96,44.02,43.9,43.93,1579083.0,39.4643,39.5181,39.4104,39.4374,1579083.0
2022-04-22 11:30:00,43.93,43.95,43.8,43.83,1678143.0,39.4374,39.4553,39.3206,39.3476,1678143.0
2022-04-22 12:00:00,43.82,43.87,43.79,43.8,1885127.0,39.3386,39.3835,39.3117,39.3206,1885127.0
2022-04-22 12:30:00,43.79,43.85,43.7,43.72,1147132.0,39.3117,39.3655,39.2309,39.2488,1147132.0
2022-04-22 13:00:00,43.72,43.73,43.65,43.7,1540141.0,39.2488,39.2578,39.186,39.2309,1540141.0
2022-04-22 13:30:00,43.69,43.72,43.64,43.65,1274541.0,39.2219,39.2488,39.177,39.186,1274541.0
2022-04-22 14:00:00,43.64,43.74,43.62,43.67,1288381.0,39.177,39.2668,39.1591,39.2039,1288381.0
2022-04-22 14:30:00,43.67,43.69,43.54,43.58,1016309.0,39.2039,39.2219,39.0872,39.1231,1016309.0
2022-04-22 15:00:00,43.59,43.73,43.56,43.65,1630471.0,39.1321,39.2578,39.1052,39.186,1630471.0
2022-04-22 15:30:00,43.64,43.75,43.53,43.58,2106631.0,39.177,39.2758,39.0783,39.1231,2106631.0
2022-04-25 09:30:00,42.76,42.88,42.65,42.7,2514934.0,38.387,38.4947,38.2883,38.3331,2514934.0
2022-04-25 10:00:00,42.7,42.88,42.67,42.86,1419794.0,38.3331,38.4947,38.3062,38.4768,1419794.0
2022-04-25 10:30:00,42.87,42.95,42.67,42.68,1277525.0,38.4858,38.5576,38.3062,38.3152,1277525.0
2022-04-25 11:00:00,42.68,42.82,42.66,42.74,1615694.0,38.3152,38.4409,38.2972,38.3691,1615694.0
2022-04-25 11:30:00,42.75,42.82,42.67,42.71,2462775.0,38.378,38.4409,38.3062,38.3421,2462775.0
2022-04-25 12:00:00,42.71,42.93,42.68,42.86,2491085.0,38.3421,38.5396,38.3152,38.4768,2491085.0
2022-04-25 12:30:00,42.85,42.98,42.84,42.89,1985059.0,38.4678,38.5845,38.4588,38.5037,1985059.0
2022-04-25 13:00:00,42.89,42.96,42.81,42.92,2203282.0,38.5037,38.5666,38.4319,38.5306,2203282.0
2022-04-25 13:30:00,42.93,42.97,42.86,42.9,1620886.0,38.5396,38.5755,38.4768,38.5127,1620886.0
2022-04-25 14:00:00,42.9,43.1,42.86,43.09,1993089.0,38.5127,38.6922,38.4768,38.6833,1993089.0
2022-04-25 14:30:00,43.09,43.15,43.03,43.05,1500520.0,38.6833,38.7371,38.6294,38.6473,1500520.0
2022-04-25 15:00:00,43.05,43.12,42.95,43.11,1481340.0,38.6473,38.7102,38.5576,38.7012,1481340.0
2022-04-25 15:30:00,43.11,43.17,43.08,43.13,2298333.0,38.7012,38.7551,38.6743,38.7192,2298333.0
2022-04-26 09:30:00,42.85,42.92,42.7,42.7,3025700.0,38.4678,38.5306,38.3331,38.3331,3025700.0
2022-04-26 10:00:00,42.7,42.72,42.53,42.58,2159047.0,38.3331,38.3511,38.1805,38.2254,2159047.0
2022-04-26 10:30:00,42.59,42.59,42.42,42.42,2486417.0,38.2344,38.2344,38.0818,38.0818,2486417.0
2022-04-26 11:00:00,42.42,42.48,42.37,42.46,1852814.0,38.0818,38.1356,38.0369,38.1177,1852814.0
2022-04-26 11:30:00,42.45,42.5,42.35,42.35,1988053.0,38.1087,38.1536,38.0189,38.0189,1988053.0
2022-04-26 12:00:00,42.36,42.6,42.36,42.59,1548083.0,38.0279,38.2434,38.0279,38.2344,1548083.0
2022-04-26 12:30:00,42.59,42.66,42.52,42.64,1199192.0,38.2344,38.2972,38.1716,38.2793,1199192.0
2022-04-26 13:00:00,42.64,42.65,42.44,42.45,1459310.0,38.2793,38.2883,38.0997,38.1087,1459310.0
2022-04-26 13:30:00,42.45,42.52,42.43,42.48,1137399.0,38.1087,38.1716,38.0908,38.1356,1137399.0
2022-04-26 14:00:00,42.48,42.54,42.44,42.52,1379956.0,38.1356,38.1895,38.0997,38.1716,1379956.0
2022-04-26 14:30:00,42.52,42.57,42.44,42.53,1521061.0,38.1716,38.2164,38.0997,38.1805,1521061.0
2022-04-26 15:00:00,42.53,42.55,42.34,42.36,1334324.0,38.1805,38.1985,38.01,38.0279,1334324.0
2022-04-26 15:30:00,42.36,42.37,42.24,42.24,2266341.0,38.0279,38.0369,37.9202,37.9202,2266341.0
2022-04-27 09:30:00,42.61,43.01,42.58,42.94,2841164.0,38.2523,38.6114,38.2254,38.5486,2841164.0
2022-04-27 10:00:00,42.94,43.02,42.58,42.58,2227503.0,38.5486,38.6204,38.2254,38.2254,2227503.0
2022-04-27 10:30:00,42.59,42.74,42.54,42.62,1774098.0,38.2344,38.3691,38.1895,38.2613,1774098.0
2022-04-27 11:00:00,42.62,42.74,42.57,42.64,2180752.0,38.2613,38.3691,38.2164,38.2793,2180752.0
2022-04-27 11:30:00,42.64,42.72,42.61,42.66,1055061.0,38.2793,38.3511,38.2523,38.2972,1055061.0
2022-04-27 12:00:00,42.66,42.91,42.63,42.89,1250289.0,38.2972,38.5217,38.2703,38.5037,1250289.0
2022-04-27 12:30:00,42.89,42.91,42.81,42.84,1143365.0,38.5037,38.5217,38.4319,38.4588,1143365.0
2022-04-27 13:00:00,42.84,42.87,42.71,42.83,2086309.0,38.4588,38.4858,38.3421,38.4498,2086309.0
2022-04-27 13:30:00,42.83,42.95,42.8,42.95,4738924.0,38.4498,38.5576,38.4229,38.5576,4738924.0
2022-04-27 14:00:00,42.95,43.01,42.92,42.96,7113437.0,38.5576,38.6114,38.5306,38.5666,7113437.0
2022-04-27 14:30:00,42.96,43.06,42.9,42.91,6879988.0,38.5666,38.6563,38.5127,38.5217,6879988.0
2022-04-27 15:00:00,42.91,42.94,42.84,42.87,6116757.0,38.5217,38.5486,38.4588,38.4858,6116757.0
2022-04-27 15:30:00,42.87,42.95,42.83,42.85,13579969.0,38.4858,38.5576,38.4498,38.4678,13579969.0
2022-04-28 09:30:00,43.2,43.2,42.91,42.97,3180567.0,38.782,38.782,38.5217,38.5755,3180567.0
2022-04-28 10:00:00,42.97,42.98,42.79,42.8,2031958.0,38.5755,38.5845,38.4139,38.4229,2031958.0
2022-04-28 10:30:00,42.79,42.88,42.71,42.86,1504458.0,38.4139,38.4947,38.3421,38.4768,1504458.0
2022-04-28 11:00:00,42.87,42.97,42.85,42.95,907659.0,38.4858,38.5755,38.4678,38.5576,907659.0
2022-04-28 11:30:00,42.95,42.97,42.82,42.85,1207185.0,38.5576,38.5755,38.4409,38.4678,1207185.0
2022-04-28 12:00:00,42.85,43.01,42.83,43.0,718419.0,38.4678,38.6114,38.4498,38.6025,718419.0
2022-04-28 12:30:00,43.01,43.21,43.0,43.15,1042427.0,38.6114,38.791,38.6025,38.7371,1042427.0
2022-04-28 13:00:00,43.16,43.24,43.12,43.21,1111490.0,38.7461,38.8179,38.7102,38.791,1111490.0
2022-04-28 13:30:00,43.22,43.26,43.18,43.25,1257542.0,38.8,38.8359,38.7641,38.8269,1257542.0
2022-04-28 14:00:00,43.25,43.31,43.23,43.29,1851219.0,38.8269,38.8808,38.8089,38.8628,1851219.0
2022-04-28 14:30:00,43.29,43.4,43.28,43.38,1043356.0,38.8628,38.9616,38.8538,38.9436,1043356.0
2022-04-28 15:00:00,43.37,43.45,43.35,43.39,1348962.0,38.9346,39.0064,38.9167,38.9526,1348962.0
2022-04-28 15:30:00,43.39,43.41,43.28,43.41,1862598.0,38.9526,38.9705,38.8538,38.9705,1862598.0
2022-04-29 09:30:00,44.11,44.31,44.03,44.27,1832893.0,39.5989,39.7785,39.5271,39.7426,1832893.0
2022-04-29 10:00:00,44.28,44.3,43.99,44.01,1790815.0,39.7516,39.7695,39.4912,39.5092,1790815.0
2022-04-29 10:30:00,44.01,44.07,43.88,43.97,1347771.0,39.5092,39.563,39.3925,39.4733,1347771.0
2022-04-29 11:00:00,43.97,43.97,43.87,43.93,1812949.0,39.4733,39.4733,39.3835,39.4374,1812949.0
2022-04-29 11:30:00,43.93,44.08,43.9,43.98,958478.0,39.4374,39.572,39.4104,39.4822,958478.0
2022-04-29 12:00:00,43.99,43.99,43.86,43.86,1274452.0,39.4912,39.4912,39.3745,39.3745,1274452.0
2022-04-29 12:30:00,43.86,43.9,43.76,43.8,846925.0,39.3745,39.4104,39.2847,39.3206,846925.0
2022-04-29 13:00:00,43.8,43.9,43.79,43.87,604626.0,39.3206,39.4104,39.3117,39.3835,604626.0
2022-04-29 13:30:00,43.87,43.98,43.81,43.83,705268.0,39.3835,39.4822,39.3296,39.3476,705268.0
2022-04-29 14:00:00,43.82,43.83,43.74,43.77,1163556.0,39.3386,39.3476,39.2668,39.2937,1163556.0
2022-04-29 14:30:00,43.78,43.81,43.68,43.73,1716911.0,39.3027,39.3296,39.2129,39.2578,1716911.0
2022-04-29 15:00:00,43.73,43.74,43.62,43.62,1705142.0,39.2578,39.2668,39.1591,39.1591,1705142.0
2022-04-29 15:30:00,43.62,43.66,43.43,43.45,3635175.0,39.1591,39.195,38.9885,39.0064,3635175.0
2022-05-02 09:30:00,43.23,43.52,43.03,43.38,2501719.0,38.8089,39.0693,38.6294,38.9436,2501719.0
2022-05-02 10:00:00,43.39,43.48,43.18,43.42,2471817.0,38.9526,39.0334,38.7641,38.9795,2471817.0
2022-05-02 10:30:00,43.42,43.52,43.21,43.22,1366336.0,38.9795,39.0693,38.791,38.8,1366336.0
2022-05-02 11:00:00,43.23,43.23,43.06,43.14,1494886.0,38.8089,38.8089,38.6563,38.7281,1494886.0
2022-05-02 11:30:00,43.15,43.22,43.07,43.2,1610560.0,38.7371,38.8,38.6653,38.782,1610560.0
2022-05-02 12:00:00,43.21,43.29,43.07,43.26,1336991.0,38.791,38.8628,38.6653,38.8359,1336991.0
2022-05-02 12:30:00,43.27,43.29,43.02,43.04,1466585.0,38.8449,38.8628,38.6204,38.6384,1466585.0
2022-05-02 13:00:00,43.05,43.09,42.97,43.01,1476241.0,38.6473,38.6833,38.5755,38.6114,1476241.0
2022-05-02 13:30:00,43.01,43.05,42.89,42.95,1533427.0,38.6114,38.6473,38.5037,38.5576,1533427.0
2022-05-02 14:00:00,42.95,43.03,42.82,42.87,1278842.0,38.5576,38.6294,38.4409,38.4858,1278842.0
2022-05-02 14:30:00,42.88,43.04,42.85,42.96,1754275.0,38.4947,38.6384,38.4678,38.5666,1754275.0
2022-05-02 15:00:00,42.97,43.31,42.96,43.26,1813986.0,38.5755,38.8808,38.5666,38.8359,1813986.0
2022-05-02 15:30:00,43.26,43.4,43.23,43.35,3284563.0,38.8359,38.9616,38.8089,38.9167,3284563.0
2022-05-03 09:30:00,43.64,43.73,43.5,43.66,1475052.0,39.177,39.2578,39.0513,39.195,1475052.0
2022-05-03 10:00:00,43.66,43.72,43.51,43.66,885392.0,39.195,39.2488,39.0603,39.195,885392.0
2022-05-03 10:30:00,43.65,43.68,43.49,43.55,1097996.0,39.186,39.2129,39.0424,39.0962,1097996.0
2022-05-03 11:00:00,43.56,43.69,43.53,43.62,1766935.0,39.1052,39.2219,39.0783,39.1591,1766935.0
2022-05-03 11:30:00,43.63,43.67,43.55,43.58,1115660.0,39.168,39.2039,39.0962,39.1231,1115660.0
2022-05-03 12:00:00,43.58,43.63,43.47,43.55,1658160.0,39.1231,39.168,39.0244,39.0962,1658160.0
2022-05-03 12:30:00,43.53,43.6,43.51,43.55,1417035.0,39.0783,39.1411,39.0603,39.0962,1417035.0
2022-05-03 13:00:00,43.56,43.69,43.55,43.64,2619191.0,39.1052,39.2219,39.0962,39.177,2619191.0
2022-05-03 13:30:00,43.64,43.73,43.64,43.71,1030878.0,39.177,39.2578,39.177,39.2399,1030878.0
2022-05-03 14:00:00,43.7,43.7,43.53,43.54,1267934.0,39.2309,39.2309,39.0783,39.0872,1267934.0
2022-05-03 14:30:00,43.54,43.71,43.47,43.7,2181984.0,39.0872,39.2399,39.0244,39.2309,2181984.0
2022-05-03 15:00:00,43.71,43.74,43.62,43.66,1648937.0,39.2399,39.2668,39.1591,39.195,1648937.0
2022-05-03 15:30:00,43.66,43.69,43.58,43.68,2212923.0,39.195,39.2219,39.1231,39.2129,2212923.0
2022-05-04 09:30:00,43.22,43.24,43.06,43.08,1483895.0,38.8,38.8179,38.6563,38.6743,1483895.0
2022-05-04 10:00:00,43.07,43.09,42.98,43.06,1418582.0,38.6653,38.6833,38.5845,38.6563,1418582.0
2022-05-04 10:30:00,43.06,43.11,43.0,43.07,1143191.0,38.6563,38.7012,38.6025,38.6653,1143191.0
2022-05-04 11:00:00,43.07,43.08,42.99,43.02,1275737.0,38.6653,38.6743,38.5935,38.6204,1275737.0
2022-05-04 11:30:00,43.02,43.11,42.97,43.09,1345030.0,38.6204,38.7012,38.5755,38.6833,1345030.0
2022-05-04 12:00:00,43.09,43.23,43.06,43.22,899801.0,38.6833,38.8089,38.6563,38.8,899801.0
2022-05-04 12:30:00,43.23,43.28,43.19,43.27,1010758.0,38.8089,38.8538,38.773,38.8449,1010758.0
2022-05-04 13:00:00,43.27,43.33,43.22,43.26,1226883.0,38.8449,38.8987,38.8,38.8359,1226883.0
2022-05-04 13:30:00,43.26,43.34,43.21,43.29,1116395.0,38.8359,38.9077,38.791,38.8628,1116395.0
2022-05-04 14:00:00,43.3,43.49,43.11,43.32,2174202.0,38.8718,39.0424,38.7012,38.8897,2174202.0
2022-05-04 14:30:00,43.31,43.86,42.95,43.79,4584679.0,38.8808,39.3745,38.5576,39.3117,4584679.0
2022-05-04 15:00:00,43.8,43.99,43.69,43.98,2760235.0,39.3206,39.4912,39.2219,39.4822,2760235.0
2022-05-04 15:30:00,43.98,44.17,43.98,44.11,2415507.0,39.4822,39.6528,39.4822,39.5989,2415507.0
2022-05-05 09:30:00,43.22,43.28,42.9,42.95,1488082.0,38.8,38.8538,38.5127,38.5576,1488082.0
2022-05-05 10:00:00,42.95,42.95,42.64,42.68,974263.0,38.5576,38.5576,38.2793,38.3152,974263.0
2022-05-05 10:30:00,42.67,42.7,42.51,42.61,1643572.0,38.3062,38.3331,38.1626,38.2523,1643572.0
2022-05-05 11:00:00,42.6,42.6,42.31,42.38,1331915.0,38.2434,38.2434,37.983,38.0459,1331915.0
2022-05-05 11:30:00,42.37,42.47,42.21,42.23,1814203.0,38.0369,38.1267,37.8933,37.9112,1814203.0
2022-05-05 12:00:00,42.22,42.36,42.14,42.33,1389159.0,37.9022,38.0279,37.8304,38.001,1389159.0
2022-05-05 12:30:00,42.32,42.39,42.23,42.39,1036069.0,37.992,38.0548,37.9112,38.0548,1036069.0
2022-05-05 13:00:00,42.39,42.52,42.36,42.44,1025455.0,38.0548,38.1716,38.0279,38.0997,1025455.0
2022-05-05 13:30:00,42.43,42.52,42.31,42.36,1087863.0,38.0908,38.1716,37.983,38.0279,1087863.0
2022-05-05 14:00:00,42.35,42.5,42.31,42.34,1194327.0,38.0189,38.1536,37.983,38.01,1194327.0
2022-05-05 14:30:00,42.33,42.47,42.3,42.38,1158360.0,38.001,38.1267,37.9741,38.0459,1158360.0
2022-05-05 15:00:00,42.37,42.39,42.28,42.31,1432973.0,38.0369,38.0548,37.9561,37.983,1432973.0
2022-05-05 15:30:00,42.3,42.53,42.27,42.51,4555827.0,37.9741,38.1805,37.9471,38.1626,4555827.0
2022-05-06 09:30:00,42.15,42.21,41.66,41.7,2644111.0,37.8394,37.8933,37.3995,37.4354,2644111.0
2022-05-06 10:00:00,41.7,42.09,41.68,41.94,3201209.0,37.4354,37.7855,37.4175,37.6509,3201209.0
2022-05-06 10:30:00,41.94,42.15,41.8,42.12,4489608.0,37.6509,37.8394,37.5252,37.8125,4489608.0
2022-05-06 11:00:00,42.11,42.24,42.0,42.19,2432351.0,37.8035,37.9202,37.7047,37.8753,2432351.0
2022-05-06 11:30:00,42.19,42.21,41.93,41.94,1854423.0,37.8753,37.8933,37.6419,37.6509,1854423.0
2022-05-06 12:00:00,41.94,42.13,41.92,42.11,2377285.0,37.6509,37.8214,37.6329,37.8035,2377285.0
2022-05-06 12:30:00,42.11,42.2,42.03,42.18,1308334.0,37.8035,37.8843,37.7317,37.8663,1308334.0
2022-05-06 13:00:00,42.18,42.22,41.99,42.04,1408731.0,37.8663,37.9022,37.6958,37.7406,1408731.0
2022-05-06 13:30:00,42.04,42.1,41.9,41.91,1852430.0,37.7406,37.7945,37.615,37.6239,1852430.0
2022-05-06 14:00:00,41.91,41.95,41.82,41.85,1309805.0,37.6239,37.6598,37.5431,37.5701,1309805.0
2022-05-06 14:30:00,41.86,41.95,41.8,41.84,2391204.0,37.579,37.6598,37.5252,37.5611,2391204.0
2022-05-06 15:00:00,41.83,41.86,41.75,41.83,1827403.0,37.5521,37.579,37.4803,37.5521,1827403.0
2022-05-06 15:30:00,41.82,42.04,41.81,41.96,3264295.0,37.5431,37.7406,37.5342,37.6688,3264295.0
2022-05-09 09:30:00,41.16,41.4,41.1,41.16,2316860.0,36.9506,37.1661,36.8968,36.9506,2316860.0
2022-05-09 10:00:00,41.17,41.21,40.99,41.0,2068742.0,36.9596,36.9955,36.798,36.807,2068742.0
2022-05-09 10:30:00,40.99,41.01,40.88,40.92,1748270.0,36.798,36.816,36.6993,36.7352,1748270.0
2022-05-09 11:00:00,40.91,40.95,40.8,40.82,2359798.0,36.7262,36.7621,36.6275,36.6454,2359798.0
2022-05-09 11:30:00,40.81,41.08,40.78,41.05,2162506.0,36.6364,36.8788,36.6095,36.8519,2162506.0
2022-05-09 12:00:00,41.04,41.28,40.98,41.21,2159051.0,36.8429,37.0584,36.789,36.9955,2159051.0
2022-05-09 12:30:00,41.21,41.25,41.03,41.04,2144974.0,36.9955,37.0314,36.8339,36.8429,2144974.0
2022-05-09 13:00:00,41.03,41.08,40.97,41.06,2260379.0,36.8339,36.8788,36.7801,36.8609,2260379.0
2022-05-09 13:30:00,41.05,41.09,40.89,40.96,1439971.0,36.8519,36.8878,36.7082,36.7711,1439971.0
2022-05-09 14:00:00,40.96,41.03,40.91,40.93,1617757.0,36.7711,36.8339,36.7262,36.7442,1617757.0
2022-05-09 14:30:00,40.93,41.02,40.88,40.98,2188493.0,36.7442,36.825,36.6993,36.789,2188493.0
2022-05-09 15:00:00,40.98,41.07,40.89,40.91,2759403.0,36.789,36.8698,36.7082,36.7262,2759403.0
2022-05-09 15:30:00,40.9,40.91,40.73,40.79,2914608.0,36.7172,36.7262,36.5646,36.6185,2914608.0
2022-05-10 09:30:00,41.35,41.43,41.0,41.18,2332522.0,37.1212,37.193,36.807,36.9686,2332522.0
2022-05-10 10:00:00,41.18,41.27,41.05,41.1,2738570.0,36.9686,37.0494,36.8519,36.8968,2738570.0
2022-05-10 10:30:00,41.09,41.12,40.81,40.82,1399365.0,36.8878,36.9147,36.6364,36.6454,1399365.0
2022-05-10 11:00:00,40.81,40.85,40.63,40.71,3041591.0,36.6364,36.6723,36.4748,36.5467,3041591.0
2022-05-10 11:30:00,40.71,40.84,40.62,40.72,2977008.0,36.5467,36.6634,36.4659,36.5556,2977008.0
2022-05-10 12:00:00,40.73,40.78,40.63,40.66,2792218.0,36.5646,36.6095,36.4748,36.5018,2792218.0
2022-05-10 12:30:00,40.66,40.78,40.58,40.69,2282310.0,36.5018,36.6095,36.43,36.5287,2282310.0
2022-05-10 13:00:00,40.69,40.82,40.66,40.81,2499251.0,36.5287,36.6454,36.5018,36.6364,2499251.0
2022-05-10 13:30:00,40.82,41.12,40.82,41.11,3297606.0,36.6454,36.9147,36.6454,36.9057,3297606.0
2022-05-10 14:00:00,41.12,41.13,40.93,40.98,2423828.0,36.9147,36.9237,36.7442,36.789,2423828.0
2022-05-10 14:30:00,40.98,41.08,40.93,41.02,2379150.0,36.789,36.8788,36.7442,36.825,2379150.0
2022-05-10 15:00:00,41.03,41.09,40.93,40.97,1989142.0,36.8339,36.8878,36.7442,36.7801,1989142.0
2022-05-10 15:30:00,40.97,40.97,40.86,40.96,3160633.0,36.7801,36.7801,36.6813,36.7711,3160633.0
2022-05-11 09:30:00,41.16,41.51,41.02,41.4,2535880.0,36.9506,37.2648,36.825,37.1661,2535880.0
2022-05-11 10:00:00,41.4,41.47,41.23,41.41,3102571.0,37.1661,37.2289,37.0135,37.1751,3102571.0
2022-05-11 10:30:00,41.41,41.49,41.24,41.29,1597588.0,37.1751,37.2469,37.0225,37.0673,1597588.0
2022-05-11 11:00:00,41.29,41.33,41.17,41.32,2789640.0,37.0673,37.1033,36.9596,37.0943,2789640.0
2022-05-11 11:30:00,41.32,41.45,41.22,41.26,1476810.0,37.0943,37.211,37.0045,37.0404,1476810.0
2022-05-11 12:00:00,41.26,41.27,41.08,41.09,1323296.0,37.0404,37.0494,36.8788,36.8878,1323296.0
2022-05-11 12:30:00,41.09,41.12,40.97,40.98,1642006.0,36.8878,36.9147,36.7801,36.789,1642006.0
2022-05-11 13:00:00,40.98,41.01,40.9,40.91,1931659.0,36.789,36.816,36.7172,36.7262,1931659.0
2022-05-11 13:30:00,40.91,40.96,40.76,40.78,1955102.0,36.7262,36.7711,36.5915,36.6095,1955102.0
2022-05-11 14:00:00,40.78,40.99,40.77,40.92,2820875.0,36.6095,36.798,36.6005,36.7352,2820875.0
2022-05-11 14:30:00,40.92,41.03,40.84,40.87,2716712.0,36.7352,36.8339,36.6634,36.6903,2716712.0
2022-05-11 15:00:00,40.87,40.88,40.76,40.8,2802089.0,36.6903,36.6993,36.5915,36.6275,2802089.0
2022-05-11 15:30:00,40.81,40.84,40.65,40.7,2997439.0,36.6364,36.6634,36.4928,36.5377,2997439.0
2022-05-12 09:30:00,40.29,40.37,40.02,40.23,2194238.0,36.1696,36.2414,35.9272,36.1157,2194238.0
2022-05-12 10:00:00,40.22,40.62,40.14,40.49,3061062.0,36.1068,36.4659,36.035,36.3492,3061062.0
2022-05-12 10:30:00,40.5,40.69,40.45,40.67,1776212.0,36.3581,36.5287,36.3132,36.5107,1776212.0
2022-05-12 11:00:00,40.68,40.82,40.62,40.67,1724534.0,36.5197,36.6454,36.4659,36.5107,1724534.0
2022-05-12 11:30:00,40.68,40.7,40.38,40.38,1659839.0,36.5197,36.5377,36.2504,36.2504,1659839.0
2022-05-12 12:00:00,40.38,40.56,40.32,40.54,2616330.0,36.2504,36.412,36.1965,36.394,2616330.0
2022-05-12 12:30:00,40.54,40.64,40.49,40.51,1657718.0,36.394,36.4838,36.3492,36.3671,1657718.0
2022-05-12 13:00:00,40.51,40.55,40.41,40.45,2448158.0,36.3671,36.403,36.2773,36.3132,2448158.0
2022-05-12 13:30:00,40.44,40.47,40.27,40.32,813375.0,36.3043,36.3312,36.1517,36.1965,813375.0
2022-05-12 14:00:00,40.32,40.38,40.28,40.32,1147960.0,36.1965,36.2504,36.1606,36.1965,1147960.0
2022-05-12 14:30:00,40.32,40.33,40.13,40.15,1172483.0,36.1965,36.2055,36.026,36.0439,1172483.0
2022-05-12 15:00:00,40.14,40.47,40.13,40.35,1864310.0,36.035,36.3312,36.026,36.2235,1864310.0
2022-05-12 15:30:00,40.34,40.53,40.34,40.49,3721393.0,36.2145,36.3851,36.2145,36.3492,3721393.0
2022-05-13 09:30:00,40.84,41.16,40.81,41.13,1215470.0,36.6634,36.9506,36.6364,36.9237,1215470.0
2022-05-13 10:00:00,41.14,41.42,41.14,41.38,1643690.0,36.9327,37.184,36.9327,37.1481,1643690.0
2022-05-13 10:30:00,41.38,41.43,41.3,41.36,1679502.0,37.1481,37.193,37.0763,37.1302,1679502.0
2022-05-13 11:00:00,41.35,41.39,41.28,41.38,700845.0,37.1212,37.1571,37.0584,37.1481,700845.0
2022-05-13 11:30:00,41.38,41.4,41.31,41.38,832079.0,37.1481,37.1661,37.0853,37.1481,832079.0
2022-05-13 12:00:00,41.38,41.47,41.36,41.41,562060.0,37.1481,37.2289,37.1302,37.1751,562060.0
2022-05-13 12:30:00,41.42,41.47,41.35,41.42,721472.0,37.184,37.2289,37.1212,37.184,721472.0
2022-05-13 13:00:00,41.43,41.44,41.37,41.41,1071576.0,37.193,37.202,37.1392,37.1751,1071576.0
2022-05-13 13:30:00,41.41,41.44,41.28,41.3,945407.0,37.1751,37.202,37.0584,37.0763,945407.0
2022-05-13 14:00:00,41.3,41.3,41.18,41.23,1310398.0,37.0763,37.0763,36.9686,37.0135,1310398.0
2022-05-13 14:30:00,41.24,41.41,41.24,41.41,1263274.0,37.0225,37.1751,37.0225,37.1751,1263274.0
2022-05-13 15:00:00,41.41,41.48,41.38,41.48,814581.0,37.1751,37.2379,37.1481,37.2379,814581.0
2022-05-13 15:30:00,41.47,41.49,41.39,41.49,2629194.0,37.2289,37.2469,37.1571,37.2469,2629194.0
2022-05-16 09:30:00,41.23,41.44,41.14,41.26,1319348.0,37.0135,37.202,36.9327,37.0404,1319348.0
2022-05-16 10:00:00,41.26,41.47,41.18,41.46,1084061.0,37.0404,37.2289,36.9686,37.22,1084061.0
2022-05-16 10:30:00,41.46,41.47,41.23,41.26,882385.0,37.22,37.2289,37.0135,37.0404,882385.0
2022-05-16 11:00:00,41.25,41.34,41.21,41.29,738615.0,37.0314,37.1122,36.9955,37.0673,738615.0
2022-05-16 11:30:00,41.29,41.41,41.22,41.39,689758.0,37.0673,37.1751,37.0045,37.1571,689758.0
2022-05-16 12:00:00,41.4,41.42,41.25,41.29,733601.0,37.1661,37.184,37.0314,37.0673,733601.0
2022-05-16 12:30:00,41.29,41.35,41.28,41.31,672318.0,37.0673,37.1212,37.0584,37.0853,672318.0
2022-05-16 13:00:00,41.31,41.44,41.28,41.44,552158.0,37.0853,37.202,37.0584,37.202,552158.0
2022-05-16 13:30:00,41.44,41.48,41.41,41.43,883810.0,37.202,37.2379,37.1751,37.193,883810.0
2022-05-16 14:00:00,41.43,41.53,41.39,41.52,811122.0,37.193,37.2828,37.1571,37.2738,811122.0
2022-05-16 14:30:00,41.52,41.56,41.47,41.51,694968.0,37.2738,37.3097,37.2289,37.2648,694968.0
2022-05-16 15:00:00,41.5,41.54,41.38,41.41,1694653.0,37.2559,37.2918,37.1481,37.1751,1694653.0
2022-05-16 15:30:00,41.4,41.42,41.32,41.4,1776921.0,37.1661,37.184,37.0943,37.1661,1776921.0
2022-05-17 09:30:00,42.41,42.47,42.27,42.3,1080696.0,38.0728,38.1267,37.9471,37.9741,1080696.0
2022-05-17 10:00:00,42.31,42.37,42.19,42.23,728074.0,37.983,38.0369,37.8753,37.9112,728074.0
2022-05-17 10:30:00,42.23,42.26,42.03,42.1,1027042.0,37.9112,37.9381,37.7317,37.7945,1027042.0
2022-05-17 11:00:00,42.1,42.23,42.09,42.23,898961.0,37.7945,37.9112,37.7855,37.9112,898961.0
2022-05-17 11:30:00,42.23,42.29,42.2,42.21,733407.0,37.9112,37.9651,37.8843,37.8933,733407.0
2022-05-17 12:00:00,42.21,42.27,42.13,42.26,791446.0,37.8933,37.9471,37.8214,37.9381,791446.0
2022-05-17 12:30:00,42.25,42.28,42.2,42.21,744503.0,37.9292,37.9561,37.8843,37.8933,744503.0
2022-05-17 13:00:00,42.2,42.26,42.16,42.2,823155.0,37.8843,37.9381,37.8484,37.8843,823155.0
2022-05-17 13:30:00,42.21,42.25,42.2,42.21,762862.0,37.8933,37.9292,37.8843,37.8933,762862.0
2022-05-17 14:00:00,42.22,42.31,42.02,42.08,1655499.0,37.9022,37.983,37.7227,37.7765,1655499.0
2022-05-17 14:30:00,42.08,42.29,42.0,42.26,1075196.0,37.7765,37.9651,37.7047,37.9381,1075196.0
2022-05-17 15:00:00,42.26,42.34,42.24,42.32,1382619.0,37.9381,38.01,37.9202,37.992,1382619.0
2022-05-17 15:30:00,42.32,42.36,42.28,42.36,1625527.0,37.992,38.0279,37.9561,38.0279,1625527.0
2022-05-18 09:30:00,42.07,42.24,42.06,42.11,1762970.0,37.7676,37.9202,37.7586,37.8035,1762970.0
2022-05-18 10:00:00,42.11,42.2,42.1,42.1,1268256.0,37.8035,37.8843,37.7945,37.7945,1268256.0
2022-05-18 10:30:00,42.09,42.14,42.02,42.13,623449.0,37.7855,37.8304,37.7227,37.8214,623449.0
2022-05-18 11:00:00,42.13,42.14,41.8,41.83,630983.0,37.8214,37.8304,37.5252,37.5521,630983.0
2022-05-18 11:30:00,41.83,41.9,41.78,41.78,1078898.0,37.5521,37.615,37.5072,37.5072,1078898.0
2022-05-18 12:00:00,41.78,41.78,41.66,41.68,818655.0,37.5072,37.5072,37.3995,37.4175,818655.0
2022-05-18 12:30:00,41.68,41.79,41.64,41.79,597036.0,37.4175,37.5162,37.3815,37.5162,597036.0
2022-05-18 13:00:00,41.79,41.79,41.55,41.6,729198.0,37.5162,37.5162,37.3008,37.3456,729198.0
2022-05-18 13:30:00,41.6,41.62,41.46,41.5,1059354.0,37.3456,37.3636,37.22,37.2559,1059354.0
2022-05-18 14:00:00,41.5,41.56,41.45,41.55,930262.0,37.2559,37.3097,37.211,37.3008,930262.0
2022-05-18 14:30:00,41.54,41.56,41.39,41.41,869999.0,37.2918,37.3097,37.1571,37.1751,869999.0
2022-05-18 15:00:00,41.41,41.48,41.36,41.37,1297737.0,37.1751,37.2379,37.1302,37.1392,1297737.0
2022-05-18 15:30:00,41.37,41.49,41.34,41.43,3045960.0,37.1392,37.2469,37.1122,37.193,3045960.0
2022-05-19 09:30:00,41.55,41.85,41.53,41.79,1541111.0,37.3008,37.5701,37.2828,37.5162,1541111.0
2022-05-19 10:00:00,41.78,41.95,41.77,41.82,1554406.0,37.5072,37.6598,37.4983,37.5431,1554406.0
2022-05-19 10:30:00,41.81,41.9,41.71,41.86,2063714.0,37.5342,37.615,37.4444,37.579,2063714.0
2022-05-19 11:00:00,41.86,41.96,41.81,41.92,1312072.0,37.579,37.6688,37.5342,37.6329,1312072.0
2022-05-19 11:30:00,41.93,42.15,41.92,42.08,756314.0,37.6419,37.8394,37.6329,37.7765,756314.0
2022-05-19 12:00:00,42.08,42.16,42.02,42.08,533422.0,37.7765,37.8484,37.7227,37.7765,533422.0
2022-05-19 12:30:00,42.08,42.09,41.9,42.03,817859.0,37.7765,37.7855,37.615,37.7317,817859.0
2022-05-19 13:00:00,42.03,42.08,41.92,42.02,580378.0,37.7317,37.7765,37.6329,37.7227,580378.0
2022-05-19 13:30:00,42.03,42.19,41.95,42.17,1065076.0,37.7317,37.8753,37.6598,37.8573,1065076.0
2022-05-19 14:00:00,42.18,42.18,42.04,42.09,1038016.0,37.8663,37.8663,37.7406,37.7855,1038016.0
2022-05-19 14:30:00,42.08,42.21,42.06,42.15,894212.0,37.7765,37.8933,37.7586,37.8394,894212.0
2022-05-19 15:00:00,42.15,42.2,41.96,41.97,1146283.0,37.8394,37.8843,37.6688,37.6778,1146283.0
2022-05-19 15:30:00,41.97,42.1,41.95,42.04,1436536.0,37.6778,37.7945,37.6598,37.7406,1436536.0
2022-05-20 09:30:00,42.45,42.58,42.34,42.45,1388711.0,38.1087,38.2254,38.01,38.1087,1388711.0
2022-05-20 10:00:00,42.45,42.46,42.24,42.42,995239.0,38.1087,38.1177,37.9202,38.0818,995239.0
2022-05-20 10:30:00,42.41,42.43,42.13,42.13,635770.0,38.0728,38.0908,37.8214,37.8214,635770.0
2022-05-20 11:00:00,42.13,42.16,41.99,42.06,669908.0,37.8214,37.8484,37.6958,37.7586,669908.0
2022-05-20 11:30:00,42.07,42.15,42.04,42.06,384740.0,37.7676,37.8394,37.7406,37.7586,384740.0
2022-05-20 12:00:00,42.05,42.07,41.83,41.9,1239687.0,37.7496,37.7676,37.5521,37.615,1239687.0
2022-05-20 12:30:00,41.89,41.93,41.75,41.81,883060.0,37.606,37.6419,37.4803,37.5342,883060.0
2022-05-20 13:00:00,41.81,41.82,41.64,41.64,546792.0,37.5342,37.5431,37.3815,37.3815,546792.0
2022-05-20 13:30:00,41.64,41.86,41.64,41.84,790310.0,37.3815,37.579,37.3815,37.5611,790310.0
2022-05-20 14:00:00,41.84,41.85,41.75,41.79,749115.0,37.5611,37.5701,37.4803,37.5162,749115.0
2022-05-20 14:30:00,41.78,41.94,41.71,41.84,1234723.0,37.5072,37.6509,37.4444,37.5611,1234723.0
2022-05-20 15:00:00,41.85,41.98,41.78,41.98,750762.0,37.5701,37.6868,37.5072,37.6868,750762.0
2022-05-20 15:30:00,41.98,42.2,41.93,42.2,1570102.0,37.6868,37.8843,37.6419,37.8843,1570102.0
2022-05-23 09:30:00,42.43,42.52,42.24,42.34,1323555.0,38.0908,38.1716,37.9202,38.01,1323555.0
2022-05-23 10:00:00,42.34,42.42,42.21,42.42,906311.0,38.01,38.0818,37.8933,38.0818,906311.0
2022-05-23 10:30:00,42.42,42.48,42.34,42.4,944919.0,38.0818,38.1356,38.01,38.0638,944919.0
2022-05-23 11:00:00,42.41,42.51,42.38,42.5,1046818.0,38.0728,38.1626,38.0459,38.1536,1046818.0
2022-05-23 11:30:00,42.51,42.58,42.49,42.5,416955.0,38.1626,38.2254,38.1446,38.1536,416955.0
2022-05-23 12:00:00,42.51,42.58,42.49,42.52,404641.0,38.1626,38.2254,38.1446,38.1716,404641.0
2022-05-23 12:30:00,42.52,42.56,42.47,42.5,489092.0,38.1716,38.2075,38.1267,38.1536,489092.0
2022-05-23 13:00:00,42.49,42.49,42.37,42.43,636561.0,38.1446,38.1446,38.0369,38.0908,636561.0
2022-05-23 13:30:00,42.42,42.51,42.4,42.48,587161.0,38.0818,38.1626,38.0638,38.1356,587161.0
2022-05-23 14:00:00,42.48,42.53,42.45,42.5,897412.0,38.1356,38.1805,38.1087,38.1536,897412.0
2022-05-23 14:30:00,42.5,42.55,42.46,42.47,937454.0,38.1536,38.1985,38.1177,38.1267,937454.0
2022-05-23 15:00:00,42.47,42.53,42.42,42.44,493189.0,38.1267,38.1805,38.0818,38.0997,493189.0
2022-05-23 15:30:00,42.44,42.5,42.39,42.48,956345.0,38.0997,38.1536,38.0548,38.1356,956345.0
2022-05-24 09:30:00,41.81,41.86,41.63,41.64,1874632.0,37.5342,37.579,37.3726,37.3815,1874632.0
2022-05-24 10:00:00,41.64,41.64,41.43,41.55,1402807.0,37.3815,37.3815,37.193,37.3008,1402807.0
2022-05-24 10:30:00,41.54,41.59,41.36,41.41,821727.0,37.2918,37.3367,37.1302,37.1751,821727.0
2022-05-24 11:00:00,41.41,41.47,41.35,41.47,770216.0,37.1751,37.2289,37.1212,37.2289,770216.0
2022-05-24 11:30:00,41.47,41.69,41.42,41.66,527863.0,37.2289,37.4264,37.184,37.3995,527863.0
2022-05-24 12:00:00,41.66,41.81,41.63,41.68,557590.0,37.3995,37.5342,37.3726,37.4175,557590.0
2022-05-24 12:30:00,41.69,41.71,41.58,41.64,483482.0,37.4264,37.4444,37.3277,37.3815,483482.0
2022-05-24 13:00:00,41.64,41.65,41.55,41.62,713891.0,37.3815,37.3905,37.3008,37.3636,713891.0
2022-05-24 13:30:00,41.62,41.74,41.57,41.72,1015105.0,37.3636,37.4713,37.3187,37.4534,1015105.0
2022-05-24 14:00:00,41.73,41.82,41.66,41.71,1134585.0,37.4623,37.5431,37.3995,37.4444,1134585.0
2022-05-24 14:30:00,41.71,41.76,41.53,41.58,850366.0,37.4444,37.4893,37.2828,37.3277,850366.0
2022-05-24 15:00:00,41.57,41.65,41.55,41.63,867353.0,37.3187,37.3905,37.3008,37.3726,867353.0
2022-05-24 15:30:00,41.64,41.84,41.63,41.72,1593057.0,37.3815,37.5611,37.3726,37.4534,1593057.0
2022-05-25 09:30:00,41.64,41.83,41.61,41.7,1276961.0,37.3815,37.5521,37.3546,37.4354,1276961.0
2022-05-25 10:00:00,41.71,41.84,41.67,41.84,659986.0,37.4444,37.5611,37.4085,37.5611,659986.0
2022-05-25 10:30:00,41.84,41.9,41.77,41.86,682429.0,37.5611,37.615,37.4983,37.579,682429.0
2022-05-25 11:00:00,41.86,41.86,41.79,41.83,486543.0,37.579,37.579,37.5162,37.5521,486543.0
2022-05-25 11:30:00,41.82,41.83,41.69,41.74,697615.0,37.5431,37.5521,37.4264,37.4713,697615.0
2022-05-25 12:00:00,41.73,41.77,41.59,41.62,484238.0,37.4623,37.4983,37.3367,37.3636,484238.0
2022-05-25 12:30:00,41.63,41.7,41.58,41.69,779096.0,37.3726,37.4354,37.3277,37.4264,779096.0
2022-05-25 13:00:00,41.69,41.7,41.61,41.69,678879.0,37.4264,37.4354,37.3546,37.4264,678879.0
2022-05-25 13:30:00,41.68,41.75,41.68,41.75,776137.0,37.4175,37.4803,37.4175,37.4803,776137.0
2022-05-25 14:00:00,41.74,41.9,41.6,41.88,1640536.0,37.4713,37.615,37.3456,37.597,1640536.0
2022-05-25 14:30:00,41.88,41.97,41.84,41.96,848668.0,37.597,37.6778,37.5611,37.6688,848668.0
2022-05-25 15:00:00,41.96,42.07,41.94,42.01,981749.0,37.6688,37.7676,37.6509,37.7137,981749.0
2022-05-25 15:30:00,42.01,42.03,41.88,41.96,1494585.0,37.7137,37.7317,37.597,37.6688,1494585.0
2022-05-26 09:30:00,41.89,42.38,41.89,42.34,1596219.0,37.606,38.0459,37.606,38.01,1596219.0
2022-05-26 10:00:00,42.35,42.58,42.34,42.5,1320399.0,38.0189,38.2254,38.01,38.1536,1320399.0
2022-05-26 10:30:00,42.5,42.51,42.41,42.49,820634.0,38.1536,38.1626,38.0728,38.1446,820634.0
2022-05-26 11:00:00,42.5,42.54,42.46,42.47,890957.0,38.1536,38.1895,38.1177,38.1267,890957.0
2022-05-26 11:30:00,42.47,42.49,42.41,42.47,655897.0,38.1267,38.1446,38.0728,38.1267,655897.0
2022-05-26 12:00:00,42.48,42.54,42.46,42.54,1109210.0,38.1356,38.1895,38.1177,38.1895,1109210.0
2022-05-26 12:30:00,42.53,42.57,42.51,42.56,1060623.0,38.1805,38.2164,38.1626,38.2075,1060623.0
2022-05-26 13:00:00,42.57,42.65,42.54,42.57,574925.0,38.2164,38.2883,38.1895,38.2164,574925.0
2022-05-26 13:30:00,42.57,42.62,42.56,42.61,780043.0,38.2164,38.2613,38.2075,38.2523,780043.0
2022-05-26 14:00:00,42.6,42.67,42.59,42.65,541940.0,38.2434,38.3062,38.2344,38.2883,541940.0
2022-05-26 14:30:00,42.65,42.68,42.6,42.66,944867.0,38.2883,38.3152,38.2434,38.2972,944867.0
2022-05-26 15:00:00,42.66,42.69,42.57,42.61,877400.0,38.2972,38.3242,38.2164,38.2523,877400.0
2022-05-26 15:30:00,42.6,42.69,42.58,42.59,2551106.0,38.2434,38.3242,38.2254,38.2344,2551106.0
2022-05-27 09:30:00,42.87,42.91,42.7,42.87,1850425.0,38.4858,38.5217,38.3331,38.4858,1850425.0
2022-05-27 10:00:00,42.88,42.9,42.79,42.86,2019509.0,38.4947,38.5127,38.4139,38.4768,2019509.0
2022-05-27 10:30:00,42.87,42.93,42.82,42.88,1286588.0,38.4858,38.5396,38.4409,38.4947,1286588.0
2022-05-27 11:00:00,42.88,42.97,42.83,42.96,992679.0,38.4947,38.5755,38.4498,38.5666,992679.0
2022-05-27 11:30:00,42.95,42.99,42.93,42.96,688070.0,38.5576,38.5935,38.5396,38.5666,688070.0
2022-05-27 12:00:00,42.97,42.99,42.94,42.97,1047055.0,38.5755,38.5935,38.5486,38.5755,1047055.0
2022-05-27 12:30:00,42.96,42.98,42.89,42.93,519123.0,38.5666,38.5845,38.5037,38.5396,519123.0
2022-05-27 13:00:00,42.94,42.95,42.91,42.93,908717.0,38.5486,38.5576,38.5217,38.5396,908717.0
2022-05-27 13:30:00,42.93,42.96,42.91,42.95,579137.0,38.5396,38.5666,38.5217,38.5576,579137.0
2022-05-27 14:00:00,42.95,43.0,42.93,42.98,688172.0,38.5576,38.6025,38.5396,38.5845,688172.0
2022-05-27 14:30:00,42.98,43.01,42.96,43.0,627453.0,38.5845,38.6114,38.5666,38.6025,627453.0
2022-05-27 15:00:00,43.01,43.04,42.98,43.01,592450.0,38.6114,38.6384,38.5845,38.6114,592450.0
2022-05-27 15:30:00,43.0,43.06,42.95,43.04,1124437.0,38.6025,38.6563,38.5576,38.6384,1124437.0
2022-05-31 09:30:00,44.09,44.11,43.86,43.94,2094599.0,39.581,39.5989,39.3745,39.4463,2094599.0
2022-05-31 10:00:00,43.95,43.98,43.81,43.96,2012231.0,39.4553,39.4822,39.3296,39.4643,2012231.0
2022-05-31 10:30:00,43.95,44.03,43.94,44.0,2569685.0,39.4553,39.5271,39.4463,39.5002,2569685.0
2022-05-31 11:00:00,44.0,44.03,43.82,43.83,2076627.0,39.5002,39.5271,39.3386,39.3476,2076627.0
2022-05-31 11:30:00,43.82,44.04,43.81,44.02,865099.0,39.3386,39.5361,39.3296,39.5181,865099.0
2022-05-31 12:00:00,44.02,44.07,43.91,43.96,681980.0,39.5181,39.563,39.4194,39.4643,681980.0
2022-05-31 12:30:00,43.96,44.04,43.94,44.0,489343.0,39.4643,39.5361,39.4463,39.5002,489343.0
2022-05-31 13:00:00,43.99,44.0,43.86,43.89,602579.0,39.4912,39.5002,39.3745,39.4014,602579.0
2022-05-31 13:30:00,43.88,44.01,43.86,44.0,831090.0,39.3925,39.5092,39.3745,39.5002,831090.0
2022-05-31 14:00:00,44.0,44.01,43.87,43.9,1006974.0,39.5002,39.5092,39.3835,39.4104,1006974.0
2022-05-31 14:30:00,43.89,43.9,43.71,43.76,791740.0,39.4014,39.4104,39.2399,39.2847,791740.0
2022-05-31 15:00:00,43.75,43.85,43.68,43.78,1334950.0,39.2758,39.3655,39.2129,39.3027,1334950.0
2022-05-31 15:30:00,43.78,43.86,43.65,43.65,3041460.0,39.3027,39.3745,39.186,39.186,3041460.0
2022-06-01 09:30:00,43.86,43.95,43.81,43.87,1239343.0,39.3745,39.4553,39.3296,39.3835,1239343.0
2022-06-01 10:00:00,43.87,43.89,43.47,43.49,1362626.0,39.3835,39.4014,39.0244,39.0424,1362626.0
2022-06-01 10:30:00,43.48,43.56,43.42,43.54,706418.0,39.0334,39.1052,38.9795,39.0872,706418.0
2022-06-01 11:00:00,43.53,43.54,43.3,43.35,575023.0,39.0783,39.0872,38.8718,38.9167,575023.0
2022-06-01 11:30:00,43.36,43.36,43.2,43.21,491486.0,38.9256,38.9256,38.782,38.791,491486.0
2022-06-01 12:00:00,43.22,43.31,43.18,43.23,520276.0,38.8,38.8808,38.7641,38.8089,520276.0
2022-06-01 12:30:00,43.24,43.32,43.2,43.28,563651.0,38.8179,38.8897,38.782,38.8538,563651.0
2022-06-01 13:00:00,43.29,43.38,43.27,43.35,556501.0,38.8628,38.9436,38.8449,38.9167,556501.0
2022-06-01 13:30:00,43.34,43.44,43.31,43.41,696424.0,38.9077,38.9975,38.8808,38.9705,696424.0
2022-06-01 14:00:00,43.4,43.52,43.38,43.5,729183.0,38.9616,39.0693,38.9436,39.0513,729183.0
2022-06-01 14:30:00,43.51,43.54,43.46,43.48,664783.0,39.0603,39.0872,39.0154,39.0334,664783.0
2022-06-01 15:00:00,43.48,43.53,43.42,43.47,917124.0,39.0334,39.0783,38.9795,39.0244,917124.0
2022-06-01 15:30:00,43.47,43.49,43.34,43.34,1239446.0,39.0244,39.0424,38.9077,38.9077,1239446.0
2022-06-02 09:30:00,43.57,43.65,43.45,43.51,1409823.0,39.1142,39.186,39.0064,39.0603,1409823.0
2022-06-02 10:00:00,43.52,43.73,43.48,43.52,1464183.0,39.0693,39.2578,39.0334,39.0693,1464183.0
2022-06-02 10:30:00,43.52,43.69,43.51,43.68,576276.0,39.0693,39.2219,39.0603,39.2129,576276.0
2022-06-02 11:00:00,43.68,43.92,43.67,43.91,611913.0,39.2129,39.4284,39.2039,39.4194,611913.0
2022-06-02 11:30:00,43.92,44.03,43.85,43.96,544140.0,39.4284,39.5271,39.3655,39.4643,544140.0
2022-06-02 12:00:00,43.96,44.07,43.94,44.07,418697.0,39.4643,39.563,39.4463,39.563,418697.0
2022-06-02 12:30:00,44.06,44.1,44.04,44.06,448167.0,39.5541,39.59,39.5361,39.5541,448167.0
2022-06-02 13:00:00,44.06,44.07,44.0,44.04,585309.0,39.5541,39.563,39.5002,39.5361,585309.0
2022-06-02 13:30:00,44.04,44.11,44.04,44.08,344340.0,39.5361,39.5989,39.5361,39.572,344340.0
2022-06-02 14:00:00,44.08,44.12,44.06,44.08,638637.0,39.572,39.6079,39.5541,39.572,638637.0
2022-06-02 14:30:00,44.08,44.11,44.04,44.04,573315.0,39.572,39.5989,39.5361,39.5361,573315.0
2022-06-02 15:00:00,44.04,44.07,44.01,44.03,941855.0,39.5361,39.563,39.5092,39.5271,941855.0
2022-06-02 15:30:00,44.02,44.14,44.02,44.14,1240248.0,39.5181,39.6259,39.5181,39.6259,1240248.0
2022-06-03 09:30:00,43.71,43.74,43.48,43.69,805052.0,39.2399,39.2668,39.0334,39.2219,805052.0
2022-06-03 10:00:00,43.71,43.76,43.49,43.52,826901.0,39.2399,39.2847,39.0424,39.0693,826901.0
2022-06-03 10:30:00,43.52,43.53,43.42,43.45,488259.0,39.0693,39.0783,38.9795,39.0064,488259.0
2022-06-03 11:00:00,43.44,43.44,43.35,43.38,417614.0,38.9975,38.9975,38.9167,38.9436,417614.0
2022-06-03 11:30:00,43.38,43.49,43.37,43.42,395630.0,38.9436,39.0424,38.9346,38.9795,395630.0
2022-06-03 12:00:00,43.42,43.5,43.39,43.48,408669.0,38.9795,39.0513,38.9526,39.0334,408669.0
2022-06-03 12:30:00,43.48,43.55,43.46,43.53,652246.0,39.0334,39.0962,39.0154,39.0783,652246.0
2022-06-03 13:00:00,43.53,43.6,43.45,43.5,463967.0,39.0783,39.1411,39.0064,39.0513,463967.0
2022-06-03 13:30:00,43.49,43.49,43.4,43.44,523895.0,39.0424,39.0424,38.9616,38.9975,523895.0
2022-06-03 14:00:00,43.44,43.48,43.4,43.48,557722.0,38.9975,39.0334,38.9616,39.0334,557722.0
2022-06-03 14:30:00,43.48,43.48,43.39,43.46,537069.0,39.0334,39.0334,38.9526,39.0154,537069.0
2022-06-03 15:00:00,43.46,43.47,43.37,43.43,608608.0,39.0154,39.0244,38.9346,38.9885,608608.0
2022-06-03 15:30:00,43.43,43.46,43.38,43.43,1499753.0,38.9885,39.0154,38.9436,38.9885,1499753.0
2022-06-06 09:30:00,44.15,44.29,44.05,44.19,1128410.0,39.6349,39.7605,39.5451,39.6708,1128410.0
2022-06-06 10:00:00,44.19,44.25,44.1,44.15,1249177.0,39.6708,39.7246,39.59,39.6349,1249177.0
2022-06-06 10:30:00,44.15,44.17,44.05,44.14,998590.0,39.6349,39.6528,39.5451,39.6259,998590.0
2022-06-06 11:00:00,44.15,44.16,43.88,43.93,1130804.0,39.6349,39.6438,39.3925,39.4374,1130804.0
2022-06-06 11:30:00,43.92,43.98,43.88,43.92,1018880.0,39.4284,39.4822,39.3925,39.4284,1018880.0
2022-06-06 12:00:00,43.91,43.91,43.72,43.72,438297.0,39.4194,39.4194,39.2488,39.2488,438297.0
2022-06-06 12:30:00,43.71,43.83,43.68,43.81,372651.0,39.2399,39.3476,39.2129,39.3296,372651.0
2022-06-06 13:00:00,43.8,43.81,43.72,43.77,685341.0,39.3206,39.3296,39.2488,39.2937,685341.0
2022-06-06 13:30:00,43.77,43.9,43.77,43.9,367944.0,39.2937,39.4104,39.2937,39.4104,367944.0
2022-06-06 14:00:00,43.9,43.9,43.75,43.76,814335.0,39.4104,39.4104,39.2758,39.2847,814335.0
2022-06-06 14:30:00,43.75,43.78,43.66,43.73,509838.0,39.2758,39.3027,39.195,39.2578,509838.0
2022-06-06 15:00:00,43.72,43.75,43.61,43.64,891884.0,39.2488,39.2758,39.1501,39.177,891884.0
2022-06-06 15:30:00,43.64,43.7,43.59,43.69,1175383.0,39.177,39.2309,39.1321,39.2219,1175383.0
2022-06-07 09:30:00,43.48,43.69,43.4,43.57,1136354.0,39.0334,39.2219,38.9616,39.1142,1136354.0
2022-06-07 10:00:00,43.58,43.67,43.51,43.67,2411466.0,39.1231,39.2039,39.0603,39.2039,2411466.0
2022-06-07 10:30:00,43.67,43.84,43.63,43.78,642286.0,39.2039,39.3566,39.168,39.3027,642286.0
2022-06-07 11:00:00,43.78,43.79,43.65,43.66,617390.0,39.3027,39.3117,39.186,39.195,617390.0
2022-06-07 11:30:00,43.67,43.71,43.63,43.71,419311.0,39.2039,39.2399,39.168,39.2399,419311.0
2022-06-07 12:00:00,43.71,43.73,43.61,43.66,497012.0,39.2399,39.2578,39.1501,39.195,497012.0
2022-06-07 12:30:00,43.66,43.72,43.62,43.71,355965.0,39.195,39.2488,39.1591,39.2399,355965.0
2022-06-07 13:00:00,43.71,43.76,43.68,43.72,377618.0,39.2399,39.2847,39.2129,39.2488,377618.0
2022-06-07 13:30:00,43.73,43.75,43.7,43.72,459111.0,39.2578,39.2758,39.2309,39.2488,459111.0
2022-06-07 14:00:00,43.72,43.79,43.71,43.77,399180.0,39.2488,39.3117,39.2399,39.2937,399180.0
2022-06-07 14:30:00,43.77,43.82,43.75,43.8,534217.0,39.2937,39.3386,39.2758,39.3206,534217.0
2022-06-07 15:00:00,43.8,43.87,43.79,43.85,551369.0,39.3206,39.3835,39.3117,39.3655,551369.0
2022-06-07 15:30:00,43.85,43.89,43.84,43.88,1426754.0,39.3655,39.4014,39.3566,39.3925,1426754.0
2022-06-08 09:30:00,44.07,44.22,43.94,44.2,1364108.0,39.563,39.6977,39.4463,39.6797,1364108.0
2022-06-08 10:00:00,44.19,44.21,43.98,44.01,1043178.0,39.6708,39.6887,39.4822,39.5092,1043178.0
2022-06-08 10:30:00,44.01,44.07,43.99,44.03,470675.0,39.5092,39.563,39.4912,39.5271,470675.0
2022-06-08 11:00:00,44.03,44.19,43.99,44.16,417789.0,39.5271,39.6708,39.4912,39.6438,417789.0
2022-06-08 11:30:00,44.16,44.25,44.15,44.2,325316.0,39.6438,39.7246,39.6349,39.6797,325316.0
2022-06-08 12:00:00,44.2,44.24,44.04,44.08,527876.0,39.6797,39.7157,39.5361,39.572,527876.0
2022-06-08 12:30:00,44.08,44.09,43.89,44.02,749224.0,39.572,39.581,39.4014,39.5181,749224.0
2022-06-08 13:00:00,44.02,44.06,43.98,44.01,616455.0,39.5181,39.5541,39.4822,39.5092,616455.0
2022-06-08 13:30:00,44.0,44.06,43.92,44.04,618685.0,39.5002,39.5541,39.4284,39.5361,618685.0
2022-06-08 14:00:00,44.04,44.12,44.01,44.07,611405.0,39.5361,39.6079,39.5092,39.563,611405.0
2022-06-08 14:30:00,44.06,44.13,44.03,44.07,410011.0,39.5541,39.6169,39.5271,39.563,410011.0
2022-06-08 15:00:00,44.07,44.17,44.03,44.15,537228.0,39.563,39.6528,39.5271,39.6349,537228.0
2022-06-08 15:30:00,44.15,44.18,44.04,44.06,1177373.0,39.6349,39.6618,39.5361,39.5541,1177373.0
2022-06-09 09:30:00,43.71,43.8,43.54,43.78,998227.0,39.2399,39.3206,39.0872,39.3027,998227.0
2022-06-09 10:00:00,43.77,43.81,43.62,43.72,1120989.0,39.2937,39.3296,39.1591,39.2488,1120989.0
2022-06-09 10:30:00,43.72,43.75,43.45,43.5,1750290.0,39.2488,39.2758,39.0064,39.0513,1750290.0
2022-06-09 11:00:00,43.48,43.5,43.38,43.44,1361015.0,39.0334,39.0513,38.9436,38.9975,1361015.0
2022-06-09 11:30:00,43.43,43.55,43.37,43.47,1168759.0,38.9885,39.0962,38.9346,39.0244,1168759.0
2022-06-09 12:00:00,43.46,43.49,43.33,43.43,636371.0,39.0154,39.0424,38.8987,38.9885,636371.0
2022-06-09 12:30:00,43.43,43.52,43.4,43.51,401086.0,38.9885,39.0693,38.9616,39.0603,401086.0
2022-06-09 13:00:00,43.51,43.58,43.46,43.48,483292.0,39.0603,39.1231,39.0154,39.0334,483292.0
2022-06-09 13:30:00,43.48,43.51,43.41,43.5,522057.0,39.0334,39.0603,38.9705,39.0513,522057.0
2022-06-09 14:00:00,43.5,43.51,43.39,43.43,740189.0,39.0513,39.0603,38.9526,38.9885,740189.0
2022-06-09 14:30:00,43.43,43.43,43.33,43.34,1216444.0,38.9885,38.9885,38.8987,38.9077,1216444.0
2022-06-09 15:00:00,43.33,43.34,43.22,43.22,794967.0,38.8987,38.9077,38.8,38.8,794967.0
2022-06-09 15:30:00,43.23,43.24,43.1,43.11,1587270.0,38.8089,38.8179,38.6922,38.7012,1587270.0
2022-06-10 09:30:00,43.11,43.17,42.88,42.95,1920153.0,38.7012,38.7551,38.4947,38.5576,1920153.0
2022-06-10 10:00:00,42.95,42.95,42.68,42.72,876573.0,38.5576,38.5576,38.3152,38.3511,876573.0
2022-06-10 10:30:00,42.71,42.89,42.7,42.78,1320789.0,38.3421,38.5037,38.3331,38.405,1320789.0
2022-06-10 11:00:00,42.77,42.89,42.75,42.77,1350223.0,38.396,38.5037,38.378,38.396,1350223.0
2022-06-10 11:30:00,42.78,42.81,42.66,42.77,641204.0,38.405,38.4319,38.2972,38.396,641204.0
2022-06-10 12:00:00,42.77,42.87,42.74,42.77,801623.0,38.396,38.4858,38.3691,38.396,801623.0
2022-06-10 12:30:00,42.78,42.86,42.73,42.78,790086.0,38.405,38.4768,38.3601,38.405,790086.0
2022-06-10 13:00:00,42.78,42.85,42.71,42.85,1124808.0,38.405,38.4678,38.3421,38.4678,1124808.0
2022-06-10 13:30:00,42.84,42.9,42.78,42.83,629250.0,38.4588,38.5127,38.405,38.4498,629250.0
2022-06-10 14:00:00,42.83,42.92,42.78,42.87,890722.0,38.4498,38.5306,38.405,38.4858,890722.0
2022-06-10 14:30:00,42.87,42.92,42.83,42.9,704491.0,38.4858,38.5306,38.4498,38.5127,704491.0
2022-06-10 15:00:00,42.89,42.98,42.83,42.93,2236204.0,38.5037,38.5845,38.4498,38.5396,2236204.0
2022-06-10 15:30:00,42.92,42.94,42.76,42.77,1277764.0,38.5306,38.5486,38.387,38.396,1277764.0
2022-06-13 09:30:00,41.71,41.98,41.55,41.56,1450113.0,37.4444,37.6868,37.3008,37.3097,1450113.0
2022-06-13 10:00:00,41.57,41.65,41.33,41.39,1060673.0,37.3187,37.3905,37.1033,37.1571,1060673.0
2022-06-13 10:30:00,41.4,41.44,41.24,41.31,1790935.0,37.1661,37.202,37.0225,37.0853,1790935.0
2022-06-13 11:00:00,41.3,41.5,41.23,41.44,2065280.0,37.0763,37.2559,37.0135,37.202,2065280.0
2022-06-13 11:30:00,41.43,41.56,41.37,41.51,1805542.0,37.193,37.3097,37.1392,37.2648,1805542.0
2022-06-13 12:00:00,41.52,41.62,41.47,41.6,1483448.0,37.2738,37.3636,37.2289,37.3456,1483448.0
2022-06-13 12:30:00,41.59,41.73,41.48,41.48,1096303.0,37.3367,37.4623,37.2379,37.2379,1096303.0
2022-06-13 13:00:00,41.49,41.5,41.43,41.46,1763718.0,37.2469,37.2559,37.193,37.22,1763718.0
2022-06-13 13:30:00,41.46,41.64,41.43,41.61,1325080.0,37.22,37.3815,37.193,37.3546,1325080.0
2022-06-13 14:00:00,41.6,41.6,41.46,41.5,2056705.0,37.3456,37.3456,37.22,37.2559,2056705.0
2022-06-13 14:30:00,41.5,41.59,41.43,41.47,2081188.0,37.2559,37.3367,37.193,37.2289,2081188.0
2022-06-13 15:00:00,41.46,41.64,41.31,41.32,2637472.0,37.22,37.3815,37.0853,37.0943,2637472.0
2022-06-13 15:30:00,41.31,41.42,41.27,41.39,1982049.0,37.0853,37.184,37.0494,37.1571,1982049.0
2022-06-14 09:30:00,41.8,42.05,41.72,42.04,2539977.0,37.5252,37.7496,37.4534,37.7406,2539977.0
2022-06-14 10:00:00,42.04,42.07,41.77,41.82,1463654.0,37.7406,37.7676,37.4983,37.5431,1463654.0
2022-06-14 10:30:00,41.82,42.02,41.77,41.91,1852429.0,37.5431,37.7227,37.4983,37.6239,1852429.0
2022-06-14 11:00:00,41.89,42.0,41.82,41.95,1320893.0,37.606,37.7047,37.5431,37.6598,1320893.0
2022-06-14 11:30:00,41.95,42.04,41.9,42.01,958772.0,37.6598,37.7406,37.615,37.7137,958772.0
2022-06-14 12:00:00,42.01,42.01,41.88,41.93,930510.0,37.7137,37.7137,37.597,37.6419,930510.0
2022-06-14 12:30:00,41.93,41.94,41.82,41.94,1355809.0,37.6419,37.6509,37.5431,37.6509,1355809.0
2022-06-14 13:00:00,41.93,42.13,41.91,42.01,669767.0,37.6419,37.8214,37.6239,37.7137,669767.0
2022-06-14 13:30:00,42.0,42.02,41.87,41.9,990602.0,37.7047,37.7227,37.588,37.615,990602.0
2022-06-14 14:00:00,41.9,42.0,41.9,41.95,1063532.0,37.615,37.7047,37.615,37.6598,1063532.0
2022-06-14 14:30:00,41.96,42.0,41.85,41.86,1136049.0,37.6688,37.7047,37.5701,37.579,1136049.0
2022-06-14 15:00:00,41.87,41.88,41.71,41.86,1867341.0,37.588,37.597,37.4444,37.579,1867341.0
2022-06-14 15:30:00,41.87,42.02,41.86,41.99,3232885.0,37.588,37.7227,37.579,37.6958,3232885.0
2022-06-15 09:30:00,42.21,42.33,42.07,42.23,1229424.0,37.8933,38.001,37.7676,37.9112,1229424.0
2022-06-15 10:00:00,42.23,42.36,42.21,42.27,983176.0,37.9112,38.0279,37.8933,37.9471,983176.0
2022-06-15 10:30:00,42.27,42.28,42.18,42.26,1036666.0,37.9471,37.9561,37.8663,37.9381,1036666.0
2022-06-15 11:00:00,42.27,42.3,42.22,42.26,1194995.0,37.9471,37.9741,37.9022,37.9381,1194995.0
2022-06-15 11:30:00,42.26,42.32,42.24,42.31,929757.0,37.9381,37.992,37.9202,37.983,929757.0
2022-06-15 12:00:00,42.3,42.37,42.29,42.34,887873.0,37.9741,38.0369,37.9651,38.01,887873.0
2022-06-15 12:30:00,42.34,42.38,42.18,42.2,679346.0,38.01,38.0459,37.8663,37.8843,679346.0
2022-06-15 13:00:00,42.2,42.3,42.19,42.29,709986.0,37.8843,37.9741,37.8753,37.9651,709986.0
2022-06-15 13:30:00,42.28,42.44,42.23,42.41,1025070.0,37.9561,38.0997,37.9112,38.0728,1025070.0
2022-06-15 14:00:00,42.4,42.58,42.02,42.14,1794264.0,38.0638,38.2254,37.7227,37.8304,1794264.0
2022-06-15 14:30:00,42.14,42.74,41.97,42.45,2283057.0,37.8304,38.3691,37.6778,38.1087,2283057.0
2022-06-15 15:00:00,42.45,42.8,42.43,42.79,2077317.0,38.1087,38.4229,38.0908,38.4139,2077317.0
2022-06-15 15:30:00,42.78,42.85,42.55,42.6,1994241.0,38.405,38.4678,38.1985,38.2434,1994241.0
2022-06-16 09:30:00,41.31,41.44,41.21,41.21,1552252.0,37.0853,37.202,36.9955,36.9955,1552252.0
2022-06-16 10:00:00,41.21,41.24,41.1,41.22,1548929.0,36.9955,37.0225,36.8968,37.0045,1548929.0
2022-06-16 10:30:00,41.22,41.25,41.0,41.04,1105163.0,37.0045,37.0314,36.807,36.8429,1105163.0
2022-06-16 11:00:00,41.05,41.27,41.04,41.23,1177661.0,36.8519,37.0494,36.8429,37.0135,1177661.0
2022-06-16 11:30:00,41.23,41.28,41.11,41.28,1364704.0,37.0135,37.0584,36.9057,37.0584,1364704.0
2022-06-16 12:00:00,41.27,41.34,41.17,41.33,1234129.0,37.0494,37.1122,36.9596,37.1033,1234129.0
2022-06-16 12:30:00,41.33,41.45,41.26,41.38,1116861.0,37.1033,37.211,37.0404,37.1481,1116861.0
2022-06-16 13:00:00,41.38,41.46,41.32,41.42,1383200.0,37.1481,37.22,37.0943,37.184,1383200.0
2022-06-16 13:30:00,41.42,41.45,41.26,41.28,934906.0,37.184,37.211,37.0404,37.0584,934906.0
2022-06-16 14:00:00,41.27,41.3,41.11,41.12,921559.0,37.0494,37.0763,36.9057,36.9147,921559.0
2022-06-16 14:30:00,41.12,41.19,41.05,41.09,912635.0,36.9147,36.9776,36.8519,36.8878,912635.0
2022-06-16 15:00:00,41.1,41.31,41.08,41.28,1253714.0,36.8968,37.0853,36.8788,37.0584,1253714.0
2022-06-16 15:30:00,41.28,41.3,41.15,41.27,2265105.0,37.0584,37.0763,36.9417,37.0494,2265105.0
2022-06-17 09:30:00,41.66,41.8,41.62,41.69,1582221.0,37.3995,37.5252,37.3636,37.4264,1582221.0
2022-06-17 10:00:00,41.69,41.69,41.26,41.36,1320959.0,37.4264,37.4264,37.0404,37.1302,1320959.0
2022-06-17 10:30:00,41.36,41.37,41.17,41.24,1256454.0,37.1302,37.1392,36.9596,37.0225,1256454.0
2022-06-17 11:00:00,41.23,41.46,41.15,41.42,1209675.0,37.0135,37.22,36.9417,37.184,1209675.0
2022-06-17 11:30:00,41.42,41.49,41.35,41.38,856644.0,37.184,37.2469,37.1212,37.1481,856644.0
2022-06-17 12:00:00,41.38,41.47,41.32,41.42,744064.0,37.1481,37.2289,37.0943,37.184,744064.0
2022-06-17 12:30:00,41.42,41.48,41.37,41.45,726323.0,37.184,37.2379,37.1392,37.211,726323.0
2022-06-17 13:00:00,41.44,41.63,41.42,41.5,1573281.0,37.202,37.3726,37.184,37.2559,1573281.0
2022-06-17 13:30:00,41.51,41.54,41.43,41.47,1032559.0,37.2648,37.2918,37.193,37.2289,1032559.0
2022-06-17 14:00:00,41.48,41.56,41.47,41.52,723448.0,37.2379,37.3097,37.2289,37.2738,723448.0
2022-06-17 14:30:00,41.51,41.59,41.46,41.48,1094620.0,37.2648,37.3367,37.22,37.2379,1094620.0
2022-06-17 15:00:00,41.48,41.55,41.33,41.52,1010567.0,37.2379,37.3008,37.1033,37.2738,1010567.0
2022-06-17 15:30:00,41.52,41.53,41.42,41.45,2021021.0,37.2738,37.2828,37.184,37.211,2021021.0
2022-06-21 09:30:00,41.71,41.89,41.66,41.88,1336420.0,37.7182,37.881,37.673,37.872,1336420.0
2022-06-21 10:00:00,41.87,41.92,41.79,41.83,1134748.0,37.8629,37.9081,37.7906,37.8268,1134748.0
2022-06-21 10:30:00,41.84,41.96,41.82,41.93,456066.0,37.8358,37.9443,37.8177,37.9172,456066.0
2022-06-21 11:00:00,41.93,41.96,41.87,41.91,907578.0,37.9172,37.9443,37.8629,37.8991,907578.0
2022-06-21 11:30:00,41.91,41.92,41.79,41.79,465730.0,37.8991,37.9081,37.7906,37.7906,465730.0
2022-06-21 12:00:00,41.8,41.85,41.77,41.82,362807.0,37.7996,37.8448,37.7725,37.8177,362807.0
2022-06-21 12:30:00,41.83,41.88,41.8,41.86,835383.0,37.8268,37.872,37.7996,37.8539,835383.0
2022-06-21 13:00:00,41.87,41.88,41.79,41.79,458739.0,37.8629,37.872,37.7906,37.7906,458739.0
2022-06-21 13:30:00,41.79,41.84,41.77,41.79,387375.0,37.7906,37.8358,37.7725,37.7906,387375.0
2022-06-21 14:00:00,41.79,41.81,41.75,41.77,765268.0,37.7906,37.8087,37.7544,37.7725,765268.0
2022-06-21 14:30:00,41.77,41.83,41.76,41.82,978096.0,37.7725,37.8268,37.7634,37.8177,978096.0
2022-06-21 15:00:00,41.82,41.89,41.81,41.86,1680492.0,37.8177,37.881,37.8087,37.8539,1680492.0
2022-06-21 15:30:00,41.86,41.87,41.76,41.78,1275968.0,37.8539,37.8629,37.7634,37.7815,1275968.0
2022-06-22 09:30:00,41.01,41.14,40.93,41.08,1539198.0,37.0852,37.2028,37.0129,37.1485,1539198.0
2022-06-22 10:00:00,41.08,41.3,41.01,41.27,1040297.0,37.1485,37.3475,37.0852,37.3203,1040297.0
2022-06-22 10:30:00,41.28,41.38,41.27,41.33,966267.0,37.3294,37.4198,37.3203,37.3746,966267.0
2022-06-22 11:00:00,41.33,41.34,41.21,41.26,725187.0,37.3746,37.3836,37.2661,37.3113,725187.0
2022-06-22 11:30:00,41.26,41.33,41.08,41.09,713447.0,37.3113,37.3746,37.1485,37.1576,713447.0
2022-06-22 12:00:00,41.09,41.18,41.06,41.15,979548.0,37.1576,37.239,37.1304,37.2118,979548.0
2022-06-22 12:30:00,41.15,41.23,41.14,41.22,415279.0,37.2118,37.2842,37.2028,37.2751,415279.0
2022-06-22 13:00:00,41.22,41.32,41.16,41.3,507151.0,37.2751,37.3656,37.2209,37.3475,507151.0
2022-06-22 13:30:00,41.3,41.33,41.25,41.31,971227.0,37.3475,37.3746,37.3023,37.3565,971227.0
2022-06-22 14:00:00,41.31,41.38,41.28,41.28,866360.0,37.3565,37.4198,37.3294,37.3294,866360.0
2022-06-22 14:30:00,41.29,41.3,41.21,41.26,579339.0,37.3384,37.3475,37.2661,37.3113,579339.0
2022-06-22 15:00:00,41.25,41.27,41.14,41.15,1270735.0,37.3023,37.3203,37.2028,37.2118,1270735.0
2022-06-22 15:30:00,41.15,41.17,41.07,41.09,1667606.0,37.2118,37.2299,37.1395,37.1576,1667606.0
2022-06-23 09:30:00,41.29,41.47,41.16,41.47,2727637.0,37.3384,37.5012,37.2209,37.5012,2727637.0
2022-06-23 10:00:00,41.46,41.5,41.28,41.34,952292.0,37.4922,37.5283,37.3294,37.3836,952292.0
2022-06-23 10:30:00,41.34,41.48,41.29,41.48,1270675.0,37.3836,37.5102,37.3384,37.5102,1270675.0
2022-06-23 11:00:00,41.48,41.48,41.32,41.34,1120411.0,37.5102,37.5102,37.3656,37.3836,1120411.0
2022-06-23 11:30:00,41.34,41.36,41.15,41.17,775856.0,37.3836,37.4017,37.2118,37.2299,775856.0
2022-06-23 12:00:00,41.17,41.18,41.07,41.14,995600.0,37.2299,37.239,37.1395,37.2028,995600.0
2022-06-23 12:30:00,41.14,41.15,41.0,41.02,783413.0,37.2028,37.2118,37.0762,37.0943,783413.0
2022-06-23 13:00:00,41.02,41.06,40.94,41.01,719697.0,37.0943,37.1304,37.0219,37.0852,719697.0
2022-06-23 13:30:00,41.02,41.07,40.96,41.07,541582.0,37.0943,37.1395,37.04,37.1395,541582.0
2022-06-23 14:00:00,41.06,41.13,41.03,41.12,1013023.0,37.1304,37.1937,37.1033,37.1847,1013023.0
2022-06-23 14:30:00,41.12,41.18,41.11,41.16,771708.0,37.1847,37.239,37.1757,37.2209,771708.0
2022-06-23 15:00:00,41.16,41.21,41.12,41.2,1079650.0,37.2209,37.2661,37.1847,37.257,1079650.0
2022-06-23 15:30:00,41.2,41.34,41.19,41.32,1338787.0,37.257,37.3836,37.248,37.3656,1338787.0
2022-06-24 09:30:00,41.71,41.91,41.64,41.88,1718694.0,37.7182,37.8991,37.6549,37.872,1718694.0
2022-06-24 10:00:00,41.9,42.09,41.89,42.05,2334464.0,37.8901,38.0619,37.881,38.0257,2334464.0
2022-06-24 10:30:00,42.06,42.08,41.92,41.98,1099301.0,38.0347,38.0528,37.9081,37.9624,1099301.0
2022-06-24 11:00:00,41.98,42.05,41.92,42.02,933432.0,37.9624,38.0257,37.9081,37.9986,933432.0
2022-06-24 11:30:00,42.02,42.03,41.98,42.02,532815.0,37.9986,38.0076,37.9624,37.9986,532815.0
2022-06-24 12:00:00,42.02,42.04,42.0,42.02,524593.0,37.9986,38.0167,37.9805,37.9986,524593.0
2022-06-24 12:30:00,42.02,42.06,42.0,42.05,398639.0,37.9986,38.0347,37.9805,38.0257,398639.0
2022-06-24 13:00:00,42.05,42.05,41.99,42.01,377644.0,38.0257,38.0257,37.9714,37.9895,377644.0
2022-06-24 13:30:00,42.01,42.02,41.98,42.01,606050.0,37.9895,37.9986,37.9624,37.9895,606050.0
2022-06-24 14:00:00,42.01,42.08,42.0,42.07,486892.0,37.9895,38.0528,37.9805,38.0438,486892.0
2022-06-24 14:30:00,42.07,42.11,42.05,42.1,412962.0,38.0438,38.08,38.0257,38.0709,412962.0
2022-06-24 15:00:00,42.11,42.12,42.07,42.11,519737.0,38.08,38.089,38.0438,38.08,519737.0
2022-06-24 15:30:00,42.12,42.22,42.06,42.21,938247.0,38.089,38.1794,38.0347,38.1704,938247.0
2022-06-27 09:30:00,42.4,42.44,42.21,42.3,885301.0,38.3422,38.3784,38.1704,38.2518,885301.0
2022-06-27 10:00:00,42.31,42.41,42.18,42.21,796828.0,38.2608,38.3512,38.1433,38.1704,796828.0
2022-06-27 10:30:00,42.2,42.38,42.19,42.36,1536766.0,38.1613,38.3241,38.1523,38.306,1536766.0
2022-06-27 11:00:00,42.36,42.4,42.29,42.39,768708.0,38.306,38.3422,38.2427,38.3332,768708.0
2022-06-27 11:30:00,42.39,42.39,42.27,42.3,979738.0,38.3332,38.3332,38.2246,38.2518,979738.0
2022-06-27 12:00:00,42.3,42.31,42.22,42.24,906895.0,38.2518,38.2608,38.1794,38.1975,906895.0
2022-06-27 12:30:00,42.23,42.3,42.19,42.27,622827.0,38.1885,38.2518,38.1523,38.2246,622827.0
2022-06-27 13:00:00,42.28,42.29,42.19,42.22,498057.0,38.2337,38.2427,38.1523,38.1794,498057.0
2022-06-27 13:30:00,42.23,42.24,42.16,42.2,827448.0,38.1885,38.1975,38.1252,38.1613,827448.0
2022-06-27 14:00:00,42.2,42.25,42.18,42.21,1042174.0,38.1613,38.2066,38.1433,38.1704,1042174.0
2022-06-27 14:30:00,42.21,42.26,42.19,42.23,573151.0,38.1704,38.2156,38.1523,38.1885,573151.0
2022-06-27 15:00:00,42.23,42.26,42.17,42.23,731260.0,38.1885,38.2156,38.1342,38.1885,731260.0
2022-06-27 15:30:00,42.23,42.26,42.16,42.23,958531.0,38.1885,38.2156,38.1252,38.1885,958531.0
2022-06-28 09:30:00,42.48,42.66,42.44,42.65,1252330.0,38.4145,38.5773,38.3784,38.5683,1252330.0
2022-06-28 10:00:00,42.65,42.69,42.49,42.5,944805.0,38.5683,38.6044,38.4236,38.4326,944805.0
2022-06-28 10:30:00,42.49,42.5,42.34,42.43,787153.0,38.4236,38.4326,38.2879,38.3693,787153.0
2022-06-28 11:00:00,42.42,42.44,42.18,42.19,998363.0,38.3603,38.3784,38.1433,38.1523,998363.0
2022-06-28 11:30:00,42.18,42.23,42.05,42.06,582524.0,38.1433,38.1885,38.0257,38.0347,582524.0
2022-06-28 12:00:00,42.06,42.14,42.01,42.13,493070.0,38.0347,38.1071,37.9895,38.098,493070.0
2022-06-28 12:30:00,42.13,42.14,42.06,42.09,931107.0,38.098,38.1071,38.0347,38.0619,931107.0
2022-06-28 13:00:00,42.08,42.1,41.96,42.03,543406.0,38.0528,38.0709,37.9443,38.0076,543406.0
2022-06-28 13:30:00,42.03,42.07,41.97,42.04,1612175.0,38.0076,38.0438,37.9534,38.0167,1612175.0
2022-06-28 14:00:00,42.04,42.09,41.97,42.01,454244.0,38.0167,38.0619,37.9534,37.9895,454244.0
2022-06-28 14:30:00,42.0,42.01,41.92,41.97,601422.0,37.9805,37.9895,37.9081,37.9534,601422.0
2022-06-28 15:00:00,41.97,42.03,41.91,42.02,1063266.0,37.9534,38.0076,37.8991,37.9986,1063266.0
2022-06-28 15:30:00,42.02,42.04,41.94,41.95,1533440.0,37.9986,38.0167,37.9262,37.9353,1533440.0
2022-06-29 09:30:00,41.89,41.98,41.73,41.86,1606533.0,37.881,37.9624,37.7363,37.8539,1606533.0
2022-06-29 10:00:00,41.86,42.0,41.79,41.83,722873.0,37.8539,37.9805,37.7906,37.8268,722873.0
2022-06-29 10:30:00,41.83,41.9,41.74,41.81,946041.0,37.8268,37.8901,37.7454,37.8087,946041.0
2022-06-29 11:00:00,41.81,41.83,41.69,41.73,1007923.0,37.8087,37.8268,37.7001,37.7363,1007923.0
2022-06-29 11:30:00,41.74,41.88,41.7,41.86,708944.0,37.7454,37.872,37.7092,37.8539,708944.0
2022-06-29 12:00:00,41.86,41.87,41.71,41.72,463003.0,37.8539,37.8629,37.7182,37.7273,463003.0
2022-06-29 12:30:00,41.72,41.82,41.71,41.79,928740.0,37.7273,37.8177,37.7182,37.7906,928740.0
2022-06-29 13:00:00,41.79,41.86,41.76,41.81,1280819.0,37.7906,37.8539,37.7634,37.8087,1280819.0
2022-06-29 13:30:00,41.82,41.89,41.78,41.89,544546.0,37.8177,37.881,37.7815,37.881,544546.0
2022-06-29 14:00:00,41.88,41.95,41.86,41.89,553001.0,37.872,37.9353,37.8539,37.881,553001.0
2022-06-29 14:30:00,41.89,41.89,41.8,41.82,597077.0,37.881,37.881,37.7996,37.8177,597077.0
2022-06-29 15:00:00,41.83,41.88,41.77,41.88,636747.0,37.8268,37.872,37.7725,37.872,636747.0
2022-06-29 15:30:00,41.88,41.88,41.78,41.83,1796077.0,37.872,37.872,37.7815,37.8268,1796077.0
2022-06-30 09:30:00,41.29,41.34,41.08,41.11,1235042.0,37.3384,37.3836,37.1485,37.1757,1235042.0
2022-06-30 10:00:00,41.11,41.22,41.07,41.14,1227735.0,37.1757,37.2751,37.1395,37.2028,1227735.0
2022-06-30 10:30:00,41.14,41.28,41.1,41.26,1162889.0,37.2028,37.3294,37.1666,37.3113,1162889.0
2022-06-30 11:00:00,41.25,41.45,41.19,41.41,1124198.0,37.3023,37.4831,37.248,37.4469,1124198.0
2022-06-30 11:30:00,41.41,41.56,41.37,41.55,638479.0,37.4469,37.5826,37.4108,37.5735,638479.0
2022-06-30 12:00:00,41.55,41.65,41.45,41.65,560646.0,37.5735,37.664,37.4831,37.664,560646.0
2022-06-30 12:30:00,41.66,41.71,41.61,41.64,514783.0,37.673,37.7182,37.6278,37.6549,514783.0
2022-06-30 13:00:00,41.65,41.69,41.54,41.64,624925.0,37.664,37.7001,37.5645,37.6549,624925.0
2022-06-30 13:30:00,41.64,41.71,41.61,41.68,906663.0,37.6549,37.7182,37.6278,37.6911,906663.0
2022-06-30 14:00:00,41.68,41.69,41.57,41.62,805638.0,37.6911,37.7001,37.5916,37.6368,805638.0
2022-06-30 14:30:00,41.63,41.65,41.51,41.55,756559.0,37.6459,37.664,37.5374,37.5735,756559.0
2022-06-30 15:00:00,41.55,41.59,41.45,41.58,1047214.0,37.5735,37.6097,37.4831,37.6007,1047214.0
2022-06-30 15:30:00,41.58,41.68,41.53,41.67,2153797.0,37.6007,37.6911,37.5555,37.6821,2153797.0
2022-07-01 09:30:00,41.22,41.42,41.16,41.32,1331222.0,37.2751,37.456,37.2209,37.3656,1331222.0
2022-07-01 10:00:00,41.32,41.41,41.06,41.08,1395229.0,37.3656,37.4469,37.1304,37.1485,1395229.0
2022-07-01 10:30:00,41.07,41.18,40.96,41.13,1340013.0,37.1395,37.239,37.04,37.1937,1340013.0
2022-07-01 11:00:00,41.13,41.29,41.1,41.22,979846.0,37.1937,37.3384,37.1666,37.2751,979846.0
2022-07-01 11:30:00,41.23,41.29,41.14,41.16,541347.0,37.2842,37.3384,37.2028,37.2209,541347.0
2022-07-01 12:00:00,41.16,41.19,41.09,41.19,686408.0,37.2209,37.248,37.1576,37.248,686408.0
2022-07-01 12:30:00,41.18,41.21,41.09,41.09,457865.0,37.239,37.2661,37.1576,37.1576,457865.0
2022-07-01 13:00:00,41.1,41.2,41.09,41.2,484990.0,37.1666,37.257,37.1576,37.257,484990.0
2022-07-01 13:30:00,41.2,41.27,41.19,41.27,690409.0,37.257,37.3203,37.248,37.3203,690409.0
2022-07-01 14:00:00,41.27,41.33,41.22,41.3,900492.0,37.3203,37.3746,37.2751,37.3475,900492.0
2022-07-01 14:30:00,41.31,41.39,41.3,41.38,747839.0,37.3565,37.4289,37.3475,37.4198,747839.0
2022-07-01 15:00:00,41.38,41.39,41.29,41.33,782640.0,37.4198,37.4289,37.3384,37.3746,782640.0
2022-07-01 15:30:00,41.34,41.43,41.32,41.42,1165539.0,37.3836,37.465,37.3656,37.456,1165539.0
2022-07-05 09:30:00,40.58,40.62,40.41,40.51,1395198.0,36.6964,36.7326,36.5426,36.6331,1395198.0
2022-07-05 10:00:00,40.5,40.59,40.43,40.53,1154753.0,36.624,36.7054,36.5607,36.6512,1154753.0
2022-07-05 10:30:00,40.53,40.7,40.52,40.6,1227806.0,36.6512,36.8049,36.6421,36.7145,1227806.0
2022-07-05 11:00:00,40.6,40.6,40.46,40.48,842331.0,36.7145,36.7145,36.5879,36.6059,842331.0
2022-07-05 11:30:00,40.47,40.67,40.45,40.64,896781.0,36.5969,36.7778,36.5788,36.7506,896781.0
2022-07-05 12:00:00,40.64,40.69,40.55,40.65,1625303.0,36.7506,36.7959,36.6692,36.7597,1625303.0
2022-07-05 12:30:00,40.65,40.67,40.53,40.57,702641.0,36.7597,36.7778,36.6512,36.6873,702641.0
2022-07-05 13:00:00,40.57,40.71,40.56,40.67,848174.0,36.6873,36.8139,36.6783,36.7778,848174.0
2022-07-05 13:30:00,40.68,40.76,40.66,40.7,874871.0,36.7868,36.8592,36.7687,36.8049,874871.0
2022-07-05 14:00:00,40.7,40.84,40.68,40.83,833268.0,36.8049,36.9315,36.7868,36.9225,833268.0
2022-07-05 14:30:00,40.84,40.92,40.82,40.9,936069.0,36.9315,37.0038,36.9134,36.9858,936069.0
2022-07-05 15:00:00,40.89,41.01,40.85,40.99,1418250.0,36.9767,37.0852,36.9405,37.0671,1418250.0
2022-07-05 15:30:00,40.98,41.08,40.97,41.08,1654142.0,37.0581,37.1485,37.0491,37.1485,1654142.0
2022-07-06 09:30:00,40.8,40.85,40.53,40.62,1196507.0,36.8953,36.9405,36.6512,36.7326,1196507.0
2022-07-06 10:00:00,40.61,40.67,40.51,40.6,814806.0,36.7235,36.7778,36.6331,36.7145,814806.0
2022-07-06 10:30:00,40.61,40.64,40.55,40.62,565655.0,36.7235,36.7506,36.6692,36.7326,565655.0
2022-07-06 11:00:00,40.62,40.63,40.52,40.56,673614.0,36.7326,36.7416,36.6421,36.6783,673614.0
2022-07-06 11:30:00,40.55,40.6,40.5,40.59,617109.0,36.6692,36.7145,36.624,36.7054,617109.0
2022-07-06 12:00:00,40.59,40.61,40.54,40.59,548297.0,36.7054,36.7235,36.6602,36.7054,548297.0
2022-07-06 12:30:00,40.59,40.67,40.57,40.66,446097.0,36.7054,36.7778,36.6873,36.7687,446097.0
2022-07-06 13:00:00,40.66,40.71,40.65,40.67,688227.0,36.7687,36.8139,36.7597,36.7778,688227.0
2022-07-06 13:30:00,40.66,40.7,40.65,40.69,518103.0,36.7687,36.8049,36.7597,36.7959,518103.0
2022-07-06 14:00:00,40.69,40.77,40.58,40.73,1369860.0,36.7959,36.8682,36.6964,36.832,1369860.0
2022-07-06 14:30:00,40.74,40.87,40.7,40.82,1089299.0,36.8411,36.9586,36.8049,36.9134,1089299.0
2022-07-06 15:00:00,40.82,40.9,40.76,40.89,962762.0,36.9134,36.9858,36.8592,36.9767,962762.0
2022-07-06 15:30:00,40.88,40.94,40.75,40.8,1407543.0,36.9677,37.0219,36.8501,36.8953,1407543.0
2022-07-07 09:30:00,41.33,41.74,41.3,41.73,1422394.0,37.3746,37.7454,37.3475,37.7363,1422394.0
2022-07-07 10:00:00,41.73,41.73,41.59,41.67,604427.0,37.7363,37.7363,37.6097,37.6821,604427.0
2022-07-07 10:30:00,41.67,41.78,41.66,41.73,701221.0,37.6821,37.7815,37.673,37.7363,701221.0
2022-07-07 11:00:00,41.73,41.75,41.65,41.68,572459.0,37.7363,37.7544,37.664,37.6911,572459.0
2022-07-07 11:30:00,41.67,41.72,41.65,41.71,703051.0,37.6821,37.7273,37.664,37.7182,703051.0
2022-07-07 12:00:00,41.71,41.76,41.69,41.76,362846.0,37.7182,37.7634,37.7001,37.7634,362846.0
2022-07-07 12:30:00,41.76,41.78,41.72,41.74,532841.0,37.7634,37.7815,37.7273,37.7454,532841.0
2022-07-07 13:00:00,41.74,41.76,41.69,41.7,404051.0,37.7454,37.7634,37.7001,37.7092,404051.0
2022-07-07 13:30:00,41.7,41.77,41.69,41.76,387941.0,37.7092,37.7725,37.7001,37.7634,387941.0
2022-07-07 14:00:00,41.76,41.77,41.72,41.76,761058.0,37.7634,37.7725,37.7273,37.7634,761058.0
2022-07-07 14:30:00,41.75,41.77,41.7,41.72,971950.0,37.7544,37.7725,37.7092,37.7273,971950.0
2022-07-07 15:00:00,41.72,41.73,41.65,41.66,574641.0,37.7273,37.7363,37.664,37.673,574641.0
2022-07-07 15:30:00,41.66,41.69,41.61,41.64,1061568.0,37.673,37.7001,37.6278,37.6549,1061568.0
2022-07-08 09:30:00,41.46,41.53,41.3,41.34,937804.0,37.4922,37.5555,37.3475,37.3836,937804.0
2022-07-08 10:00:00,41.33,41.6,41.29,41.58,634798.0,37.3746,37.6188,37.3384,37.6007,634798.0
2022-07-08 10:30:00,41.58,41.71,41.58,41.66,731216.0,37.6007,37.7182,37.6007,37.673,731216.0
2022-07-08 11:00:00,41.66,41.71,41.64,41.71,532491.0,37.673,37.7182,37.6549,37.7182,532491.0
2022-07-08 11:30:00,41.71,41.71,41.53,41.61,578932.0,37.7182,37.7182,37.5555,37.6278,578932.0
2022-07-08 12:00:00,41.61,41.61,41.43,41.43,377207.0,37.6278,37.6278,37.465,37.465,377207.0
2022-07-08 12:30:00,41.44,41.45,41.38,41.4,427581.0,37.4741,37.4831,37.4198,37.4379,427581.0
2022-07-08 13:00:00,41.4,41.48,41.36,41.47,497571.0,37.4379,37.5102,37.4017,37.5012,497571.0
2022-07-08 13:30:00,41.48,41.53,41.44,41.49,479740.0,37.5102,37.5555,37.4741,37.5193,479740.0
2022-07-08 14:00:00,41.49,41.57,41.47,41.56,507997.0,37.5193,37.5916,37.5012,37.5826,507997.0
2022-07-08 14:30:00,41.56,41.59,41.53,41.55,438542.0,37.5826,37.6097,37.5555,37.5735,438542.0
2022-07-08 15:00:00,41.56,41.57,41.52,41.55,511685.0,37.5826,37.5916,37.5464,37.5735,511685.0
2022-07-08 15:30:00,41.55,41.57,41.51,41.55,908282.0,37.5735,37.5916,37.5374,37.5735,908282.0
2022-07-11 09:30:00,40.74,40.75,40.37,40.48,1617984.0,36.8411,36.8501,36.5065,36.6059,1617984.0
2022-07-11 10:00:00,40.47,40.54,40.41,40.45,1152968.0,36.5969,36.6602,36.5426,36.5788,1152968.0
2022-07-11 10:30:00,40.44,40.63,40.44,40.51,785804.0,36.5698,36.7416,36.5698,36.6331,785804.0
2022-07-11 11:00:00,40.51,40.6,40.49,40.59,691932.0,36.6331,36.7145,36.615,36.7054,691932.0
2022-07-11 11:30:00,40.59,40.62,40.55,40.6,620426.0,36.7054,36.7326,36.6692,36.7145,620426.0
2022-07-11 12:00:00,40.61,40.63,40.57,40.59,755651.0,36.7235,36.7416,36.6873,36.7054,755651.0
2022-07-11 12:30:00,40.59,40.64,40.56,40.61,555183.0,36.7054,36.7506,36.6783,36.7235,555183.0
2022-07-11 13:00:00,40.61,40.68,40.6,40.68,672521.0,36.7235,36.7868,36.7145,36.7868,672521.0
2022-07-11 13:30:00,40.68,40.72,40.67,40.68,473560.0,36.7868,36.823,36.7778,36.7868,473560.0
2022-07-11 14:00:00,40.68,40.69,40.58,40.59,931597.0,36.7868,36.7959,36.6964,36.7054,931597.0
2022-07-11 14:30:00,40.59,40.61,40.54,40.54,702692.0,36.7054,36.7235,36.6602,36.6602,702692.0
2022-07-11 15:00:00,40.54,40.56,40.51,40.54,858829.0,36.6602,36.6783,36.6331,36.6602,858829.0
2022-07-11 15:30:00,40.54,40.55,40.46,40.51,902745.0,36.6602,36.6692,36.5879,36.6331,902745.0
2022-07-12 09:30:00,40.33,40.48,40.22,40.23,1249667.0,36.4703,36.6059,36.3708,36.3799,1249667.0
2022-07-12 10:00:00,40.22,40.37,40.17,40.33,942571.0,36.3708,36.5065,36.3256,36.4703,942571.0
2022-07-12 10:30:00,40.33,40.44,40.32,40.43,754937.0,36.4703,36.5698,36.4613,36.5607,754937.0
2022-07-12 11:00:00,40.42,40.53,40.4,40.51,987000.0,36.5517,36.6512,36.5336,36.6331,987000.0
2022-07-12 11:30:00,40.52,40.54,40.46,40.51,976903.0,36.6421,36.6602,36.5879,36.6331,976903.0
2022-07-12 12:00:00,40.51,40.56,40.47,40.54,629411.0,36.6331,36.6783,36.5969,36.6602,629411.0
2022-07-12 12:30:00,40.53,40.56,40.49,40.51,564328.0,36.6512,36.6783,36.615,36.6331,564328.0
2022-07-12 13:00:00,40.5,40.54,40.43,40.45,489788.0,36.624,36.6602,36.5607,36.5788,489788.0
2022-07-12 13:30:00,40.46,40.53,40.44,40.52,446976.0,36.5879,36.6512,36.5698,36.6421,446976.0
2022-07-12 14:00:00,40.52,40.53,40.45,40.48,641533.0,36.6421,36.6512,36.5788,36.6059,641533.0
2022-07-12 14:30:00,40.48,40.49,40.41,40.42,620867.0,36.6059,36.615,36.5426,36.5517,620867.0
2022-07-12 15:00:00,40.41,40.42,40.3,40.31,864165.0,36.5426,36.5517,36.4432,36.4522,864165.0
2022-07-12 15:30:00,40.31,40.37,40.27,40.36,2419268.0,36.4522,36.5065,36.416,36.4974,2419268.0
2022-07-13 09:30:00,39.77,40.12,39.76,39.99,1805212.0,35.9639,36.2804,35.9549,36.1628,1805212.0
2022-07-13 10:00:00,39.99,40.02,39.82,39.96,1466960.0,36.1628,36.19,36.0091,36.1357,1466960.0
2022-07-13 10:30:00,39.96,40.37,39.93,40.33,1637941.0,36.1357,36.5065,36.1086,36.4703,1637941.0
2022-07-13 11:00:00,40.34,40.43,40.26,40.27,1082046.0,36.4793,36.5607,36.407,36.416,1082046.0
2022-07-13 11:30:00,40.27,40.3,40.2,40.25,869736.0,36.416,36.4432,36.3527,36.398,869736.0
2022-07-13 12:00:00,40.26,40.33,40.21,40.27,685865.0,36.407,36.4703,36.3618,36.416,685865.0
2022-07-13 12:30:00,40.27,40.3,40.24,40.3,487826.0,36.416,36.4432,36.3889,36.4432,487826.0
2022-07-13 13:00:00,40.3,40.39,40.28,40.34,794229.0,36.4432,36.5246,36.4251,36.4793,794229.0
2022-07-13 13:30:00,40.34,40.39,40.31,40.37,643875.0,36.4793,36.5246,36.4522,36.5065,643875.0
2022-07-13 14:00:00,40.37,40.37,40.19,40.32,992149.0,36.5065,36.5065,36.3437,36.4613,992149.0
2022-07-13 14:30:00,40.33,40.38,40.29,40.37,860821.0,36.4703,36.5155,36.4341,36.5065,860821.0
2022-07-13 15:00:00,40.37,40.38,40.27,40.3,1497205.0,36.5065,36.5155,36.416,36.4432,1497205.0
2022-07-13 15:30:00,40.29,40.31,40.21,40.23,1903242.0,36.4341,36.4522,36.3618,36.3799,1903242.0
2022-07-14 09:30:00,39.92,39.92,39.64,39.69,1291028.0,36.0995,36.0995,35.8463,35.8916,1291028.0
2022-07-14 10:00:00,39.68,39.71,39.57,39.69,1120389.0,35.8825,35.9096,35.783,35.8916,1120389.0
2022-07-14 10:30:00,39.69,39.76,39.66,39.71,1215534.0,35.8916,35.9549,35.8644,35.9096,1215534.0
2022-07-14 11:00:00,39.71,39.86,39.69,39.81,1835145.0,35.9096,36.0453,35.8916,36.0001,1835145.0
2022-07-14 11:30:00,39.8,39.89,39.69,39.87,1574473.0,35.991,36.0724,35.8916,36.0543,1574473.0
2022-07-14 12:00:00,39.87,39.89,39.75,39.76,1368747.0,36.0543,36.0724,35.9458,35.9549,1368747.0
2022-07-14 12:30:00,39.75,39.81,39.7,39.76,1840344.0,35.9458,36.0001,35.9006,35.9549,1840344.0
2022-07-14 13:00:00,39.75,39.82,39.71,39.82,767404.0,35.9458,36.0091,35.9096,36.0091,767404.0
2022-07-14 13:30:00,39.81,39.86,39.76,39.84,687148.0,36.0001,36.0453,35.9549,36.0272,687148.0
2022-07-14 14:00:00,39.84,39.95,39.82,39.93,1307156.0,36.0272,36.1267,36.0091,36.1086,1307156.0
2022-07-14 14:30:00,39.93,40.01,39.91,39.96,726291.0,36.1086,36.1809,36.0905,36.1357,726291.0
2022-07-14 15:00:00,39.96,39.97,39.88,39.97,1636004.0,36.1357,36.1448,36.0634,36.1448,1636004.0
2022-07-14 15:30:00,39.97,39.98,39.91,39.96,1333833.0,36.1448,36.1538,36.0905,36.1357,1333833.0
2022-07-15 09:30:00,39.9,39.97,39.57,39.62,1389749.0,36.0815,36.1448,35.783,35.8283,1389749.0
2022-07-15 10:00:00,39.63,39.92,39.63,39.91,2270090.0,35.8373,36.0995,35.8373,36.0905,2270090.0
2022-07-15 10:30:00,39.92,39.95,39.82,39.89,693736.0,36.0995,36.1267,36.0091,36.0724,693736.0
2022-07-15 11:00:00,39.9,40.02,39.88,40.0,1004573.0,36.0815,36.19,36.0634,36.1719,1004573.0
2022-07-15 11:30:00,39.99,40.03,39.95,39.95,416406.0,36.1628,36.199,36.1267,36.1267,416406.0
2022-07-15 12:00:00,39.95,39.99,39.93,39.95,1076716.0,36.1267,36.1628,36.1086,36.1267,1076716.0
2022-07-15 12:30:00,39.94,40.01,39.91,40.01,982450.0,36.1176,36.1809,36.0905,36.1809,982450.0
2022-07-15 13:00:00,40.01,40.06,40.0,40.04,636238.0,36.1809,36.2261,36.1719,36.2081,636238.0
2022-07-15 13:30:00,40.04,40.06,40.01,40.05,375990.0,36.2081,36.2261,36.1809,36.2171,375990.0
2022-07-15 14:00:00,40.05,40.06,40.0,40.02,551290.0,36.2171,36.2261,36.1719,36.19,551290.0
2022-07-15 14:30:00,40.02,40.06,40.01,40.05,908435.0,36.19,36.2261,36.1809,36.2171,908435.0
2022-07-15 15:00:00,40.05,40.06,40.03,40.05,884780.0,36.2171,36.2261,36.199,36.2171,884780.0
2022-07-15 15:30:00,40.05,40.12,40.03,40.12,2051846.0,36.2171,36.2804,36.199,36.2804,2051846.0
2022-07-18 09:30:00,40.65,40.85,40.65,40.79,4136530.0,36.7597,36.9405,36.7597,36.8863,4136530.0
2022-07-18 10:00:00,40.8,40.81,40.65,40.71,1937149.0,36.8953,36.9044,36.7597,36.8139,1937149.0
2022-07-18 10:30:00,40.7,40.75,40.67,40.7,2001653.0,36.8049,36.8501,36.7778,36.8049,2001653.0
2022-07-18 11:00:00,40.7,40.71,40.61,40.62,3942197.0,36.8049,36.8139,36.7235,36.7326,3942197.0
2022-07-18 11:30:00,40.62,40.71,40.6,40.7,1102623.0,36.7326,36.8139,36.7145,36.8049,1102623.0
2022-07-18 12:00:00,40.71,40.74,40.69,40.73,385842.0,36.8139,36.8411,36.7959,36.832,385842.0
2022-07-18 12:30:00,40.74,40.75,40.64,40.64,616977.0,36.8411,36.8501,36.7506,36.7506,616977.0
2022-07-18 13:00:00,40.64,40.68,40.63,40.66,439676.0,36.7506,36.7868,36.7416,36.7687,439676.0
2022-07-18 13:30:00,40.66,40.66,40.44,40.45,745358.0,36.7687,36.7687,36.5698,36.5788,745358.0
2022-07-18 14:00:00,40.45,40.5,40.42,40.44,2289243.0,36.5788,36.624,36.5517,36.5698,2289243.0
2022-07-18 14:30:00,40.44,40.49,40.37,40.38,893785.0,36.5698,36.615,36.5065,36.5155,893785.0
2022-07-18 15:00:00,40.38,40.45,40.36,40.37,1690050.0,36.5155,36.5788,36.4974,36.5065,1690050.0
2022-07-18 15:30:00,40.37,40.37,40.28,40.31,1558190.0,36.5065,36.5065,36.4251,36.4522,1558190.0
2022-07-19 09:30:00,40.75,40.78,40.64,40.73,4301256.0,36.8501,36.8772,36.7506,36.832,4301256.0
2022-07-19 10:00:00,40.73,40.83,40.63,40.81,2838514.0,36.832,36.9225,36.7416,36.9044,2838514.0
2022-07-19 10:30:00,40.81,40.86,40.76,40.83,2175290.0,36.9044,36.9496,36.8592,36.9225,2175290.0
2022-07-19 11:00:00,40.83,40.86,40.76,40.78,1973827.0,36.9225,36.9496,36.8592,36.8772,1973827.0
2022-07-19 11:30:00,40.79,40.83,40.78,40.83,1456049.0,36.8863,36.9225,36.8772,36.9225,1456049.0
2022-07-19 12:00:00,40.82,40.87,40.75,40.87,698486.0,36.9134,36.9586,36.8501,36.9586,698486.0
2022-07-19 12:30:00,40.87,40.9,40.84,40.86,721425.0,36.9586,36.9858,36.9315,36.9496,721425.0
2022-07-19 13:00:00,40.87,40.88,40.81,40.83,525600.0,36.9586,36.9677,36.9044,36.9225,525600.0
2022-07-19 13:30:00,40.83,40.9,40.83,40.9,322083.0,36.9225,36.9858,36.9225,36.9858,322083.0
2022-07-19 14:00:00,40.9,40.94,40.88,40.89,1472099.0,36.9858,37.0219,36.9677,36.9767,1472099.0
2022-07-19 14:30:00,40.89,40.92,40.88,40.9,645853.0,36.9767,37.0038,36.9677,36.9858,645853.0
2022-07-19 15:00:00,40.9,40.91,40.86,40.87,935286.0,36.9858,36.9948,36.9496,36.9586,935286.0
2022-07-19 15:30:00,40.87,40.91,40.83,40.88,1690731.0,36.9586,36.9948,36.9225,36.9677,1690731.0
2022-07-20 09:30:00,40.78,40.86,40.63,40.64,2871956.0,36.8772,36.9496,36.7416,36.7506,2871956.0
2022-07-20 10:00:00,40.64,40.76,40.58,40.74,1214652.0,36.7506,36.8592,36.6964,36.8411,1214652.0
2022-07-20 10:30:00,40.74,40.86,40.71,40.86,775895.0,36.8411,36.9496,36.8139,36.9496,775895.0
2022-07-20 11:00:00,40.85,40.86,40.74,40.8,1152064.0,36.9405,36.9496,36.8411,36.8953,1152064.0
2022-07-20 11:30:00,40.8,40.82,40.76,40.8,761397.0,36.8953,36.9134,36.8592,36.8953,761397.0
2022-07-20 12:00:00,40.8,40.84,40.78,40.78,438323.0,36.8953,36.9315,36.8772,36.8772,438323.0
2022-07-20 12:30:00,40.78,40.82,40.64,40.74,847252.0,36.8772,36.9134,36.7506,36.8411,847252.0
2022-07-20 13:00:00,40.73,40.74,40.59,40.69,1375647.0,36.832,36.8411,36.7054,36.7959,1375647.0
2022-07-20 13:30:00,40.68,40.71,40.58,40.59,845545.0,36.7868,36.8139,36.6964,36.7054,845545.0
2022-07-20 14:00:00,40.59,40.72,40.59,40.7,1699394.0,36.7054,36.823,36.7054,36.8049,1699394.0
2022-07-20 14:30:00,40.71,40.74,40.67,40.72,896142.0,36.8139,36.8411,36.7778,36.823,896142.0
2022-07-20 15:00:00,40.72,40.8,40.71,40.8,907055.0,36.823,36.8953,36.8139,36.8953,907055.0
2022-07-20 15:30:00,40.8,40.82,40.7,40.73,5244173.0,36.8953,36.9134,36.8049,36.832,5244173.0
2022-07-21 09:30:00,40.87,41.09,40.85,41.07,1093746.0,36.9586,37.1576,36.9405,37.1395,1093746.0
2022-07-21 10:00:00,41.07,41.11,40.81,40.83,1109892.0,37.1395,37.1757,36.9044,36.9225,1109892.0
2022-07-21 10:30:00,40.82,40.93,40.8,40.93,512251.0,36.9134,37.0129,36.8953,37.0129,512251.0
2022-07-21 11:00:00,40.92,41.0,40.86,40.91,859383.0,37.0038,37.0762,36.9496,36.9948,859383.0
2022-07-21 11:30:00,40.92,40.99,40.88,40.96,615520.0,37.0038,37.0671,36.9677,37.04,615520.0
2022-07-21 12:00:00,40.96,41.02,40.94,41.02,374048.0,37.04,37.0943,37.0219,37.0943,374048.0
2022-07-21 12:30:00,41.01,41.03,40.98,41.01,285539.0,37.0852,37.1033,37.0581,37.0852,285539.0
2022-07-21 13:00:00,41.02,41.04,40.96,40.99,685156.0,37.0943,37.1124,37.04,37.0671,685156.0
2022-07-21 13:30:00,41.0,41.0,40.94,40.98,1008482.0,37.0762,37.0762,37.0219,37.0581,1008482.0
2022-07-21 14:00:00,40.98,41.03,40.97,41.02,418802.0,37.0581,37.1033,37.0491,37.0943,418802.0
2022-07-21 14:30:00,41.01,41.06,41.0,41.04,2465105.0,37.0852,37.1304,37.0762,37.1124,2465105.0
2022-07-21 15:00:00,41.04,41.13,41.03,41.12,827731.0,37.1124,37.1937,37.1033,37.1847,827731.0
2022-07-21 15:30:00,41.13,41.2,41.12,41.2,1214940.0,37.1937,37.257,37.1847,37.257,1214940.0
2022-07-22 09:30:00,41.11,41.18,41.02,41.02,1153230.0,37.1757,37.239,37.0943,37.0943,1153230.0
2022-07-22 10:00:00,41.02,41.06,40.91,40.98,420820.0,37.0943,37.1304,36.9948,37.0581,420820.0
2022-07-22 10:30:00,40.97,41.06,40.96,41.02,370789.0,37.0491,37.1304,37.04,37.0943,370789.0
2022-07-22 11:00:00,41.02,41.05,40.95,40.98,389131.0,37.0943,37.1214,37.031,37.0581,389131.0
2022-07-22 11:30:00,40.98,40.98,40.88,40.91,657887.0,37.0581,37.0581,36.9677,36.9948,657887.0
2022-07-22 12:00:00,40.91,40.92,40.85,40.87,387236.0,36.9948,37.0038,36.9405,36.9586,387236.0
2022-07-22 12:30:00,40.88,40.92,40.84,40.84,280487.0,36.9677,37.0038,36.9315,36.9315,280487.0
2022-07-22 13:00:00,40.84,40.85,40.72,40.73,363075.0,36.9315,36.9405,36.823,36.832,363075.0
2022-07-22 13:30:00,40.73,40.74,40.67,40.71,537300.0,36.832,36.8411,36.7778,36.8139,537300.0
2022-07-22 14:00:00,40.72,40.73,40.64,40.67,749546.0,36.823,36.832,36.7506,36.7778,749546.0
2022-07-22 14:30:00,40.66,40.7,40.62,40.68,1033063.0,36.7687,36.8049,36.7326,36.7868,1033063.0
2022-07-22 15:00:00,40.68,40.75,40.66,40.74,798101.0,36.7868,36.8501,36.7687,36.8411,798101.0
2022-07-22 15:30:00,40.75,40.79,40.69,40.78,999492.0,36.8501,36.8863,36.7959,36.8772,999492.0
2022-07-25 09:30:00,40.89,40.97,40.78,40.89,849031.0,36.9767,37.0491,36.8772,36.9767,849031.0
2022-07-25 10:00:00,40.89,40.92,40.75,40.82,1086747.0,36.9767,37.0038,36.8501,36.9134,1086747.0
2022-07-25 10:30:00,40.82,40.87,40.75,40.8,949583.0,36.9134,36.9586,36.8501,36.8953,949583.0
2022-07-25 11:00:00,40.8,40.88,40.75,40.88,724732.0,36.8953,36.9677,36.8501,36.9677,724732.0
2022-07-25 11:30:00,40.87,40.92,40.87,40.89,366653.0,36.9586,37.0038,36.9586,36.9767,366653.0
2022-07-25 12:00:00,40.89,40.9,40.82,40.88,644672.0,36.9767,36.9858,36.9134,36.9677,644672.0
2022-07-25 12:30:00,40.88,40.96,40.87,40.94,453039.0,36.9677,37.04,36.9586,37.0219,453039.0
2022-07-25 13:00:00,40.94,40.97,40.92,40.92,408030.0,37.0219,37.0491,37.0038,37.0038,408030.0
2022-07-25 13:30:00,40.92,40.94,40.89,40.9,417129.0,37.0038,37.0219,36.9767,36.9858,417129.0
2022-07-25 14:00:00,40.9,40.92,40.88,40.91,878174.0,36.9858,37.0038,36.9677,36.9948,878174.0
2022-07-25 14:30:00,40.91,40.96,40.9,40.91,1217159.0,36.9948,37.04,36.9858,36.9948,1217159.0
2022-07-25 15:00:00,40.91,40.92,40.86,40.88,805313.0,36.9948,37.0038,36.9496,36.9677,805313.0
2022-07-25 15:30:00,40.88,40.97,40.87,40.96,855714.0,36.9677,37.0491,36.9586,37.04,855714.0
2022-07-26 09:30:00,40.89,41.01,40.86,40.88,1028225.0,36.9767,37.0852,36.9496,36.9677,1028225.0
2022-07-26 10:00:00,40.88,40.89,40.74,40.76,828384.0,36.9677,36.9767,36.8411,36.8592,828384.0
2022-07-26 10:30:00,40.76,40.81,40.74,40.8,819684.0,36.8592,36.9044,36.8411,36.8953,819684.0
2022-07-26 11:00:00,40.81,40.83,40.66,40.66,575023.0,36.9044,36.9225,36.7687,36.7687,575023.0
2022-07-26 11:30:00,40.66,40.67,40.56,40.58,468606.0,36.7687,36.7778,36.6783,36.6964,468606.0
2022-07-26 12:00:00,40.58,40.65,40.56,40.63,1089873.0,36.6964,36.7597,36.6783,36.7416,1089873.0
2022-07-26 12:30:00,40.64,40.66,40.6,40.64,714070.0,36.7506,36.7687,36.7145,36.7506,714070.0
2022-07-26 13:00:00,40.63,40.65,40.6,40.63,502407.0,36.7416,36.7597,36.7145,36.7416,502407.0
2022-07-26 13:30:00,40.63,40.64,40.56,40.57,436628.0,36.7416,36.7506,36.6783,36.6873,436628.0
2022-07-26 14:00:00,40.57,40.64,40.55,40.55,744648.0,36.6873,36.7506,36.6692,36.6692,744648.0
2022-07-26 14:30:00,40.55,40.57,40.53,40.57,761712.0,36.6692,36.6873,36.6512,36.6873,761712.0
2022-07-26 15:00:00,40.56,40.62,40.53,40.6,730531.0,36.6783,36.7326,36.6512,36.7145,730531.0
2022-07-26 15:30:00,40.6,40.62,40.57,40.59,924471.0,36.7145,36.7326,36.6873,36.7054,924471.0
2022-07-27 09:30:00,40.98,41.0,40.8,40.93,641822.0,37.0581,37.0762,36.8953,37.0129,641822.0
2022-07-27 10:00:00,40.93,40.98,40.9,40.91,455798.0,37.0129,37.0581,36.9858,36.9948,455798.0
2022-07-27 10:30:00,40.91,40.99,40.88,40.98,397463.0,36.9948,37.0671,36.9677,37.0581,397463.0
2022-07-27 11:00:00,40.98,41.04,40.97,41.0,511050.0,37.0581,37.1124,37.0491,37.0762,511050.0
2022-07-27 11:30:00,41.0,41.02,40.97,40.99,497999.0,37.0762,37.0943,37.0491,37.0671,497999.0
2022-07-27 12:00:00,40.98,41.01,40.97,40.98,441677.0,37.0581,37.0852,37.0491,37.0581,441677.0
2022-07-27 12:30:00,40.98,41.0,40.96,40.96,382083.0,37.0581,37.0762,37.04,37.04,382083.0
2022-07-27 13:00:00,40.97,40.97,40.94,40.94,480297.0,37.0491,37.0491,37.0219,37.0219,480297.0
2022-07-27 13:30:00,40.95,40.98,40.93,40.95,1226697.0,37.031,37.0581,37.0129,37.031,1226697.0
2022-07-27 14:00:00,40.97,41.09,40.94,41.01,1231852.0,37.0491,37.1576,37.0219,37.0852,1231852.0
2022-07-27 14:30:00,41.01,41.37,40.89,41.29,2460132.0,37.0852,37.4108,36.9767,37.3384,2460132.0
2022-07-27 15:00:00,41.3,41.45,41.26,41.45,1170883.0,37.3475,37.4831,37.3113,37.4831,1170883.0
2022-07-27 15:30:00,41.45,41.47,41.37,41.38,1393826.0,37.4831,37.5012,37.4108,37.4198,1393826.0
2022-07-28 09:30:00,41.4,41.46,41.14,41.19,1407221.0,37.4379,37.4922,37.2028,37.248,1407221.0
2022-07-28 10:00:00,41.19,41.22,40.95,41.0,588640.0,37.248,37.2751,37.031,37.0762,588640.0
2022-07-28 10:30:00,40.99,41.14,40.96,41.13,792112.0,37.0671,37.2028,37.04,37.1937,792112.0
2022-07-28 11:00:00,41.14,41.24,41.11,41.23,1801794.0,37.2028,37.2932,37.1757,37.2842,1801794.0
2022-07-28 11:30:00,41.24,41.29,41.19,41.23,603365.0,37.2932,37.3384,37.248,37.2842,603365.0
2022-07-28 12:00:00,41.23,41.28,41.19,41.27,715621.0,37.2842,37.3294,37.248,37.3203,715621.0
2022-07-28 12:30:00,41.27,41.29,41.24,41.27,561945.0,37.3203,37.3384,37.2932,37.3203,561945.0
2022-07-28 13:00:00,41.28,41.33,41.23,41.32,690472.0,37.3294,37.3746,37.2842,37.3656,690472.0
2022-07-28 13:30:00,41.32,41.44,41.32,41.43,475398.0,37.3656,37.4741,37.3656,37.465,475398.0
2022-07-28 14:00:00,41.43,41.43,41.38,41.41,740447.0,37.465,37.465,37.4198,37.4469,740447.0
2022-07-28 14:30:00,41.41,41.49,41.39,41.48,629114.0,37.4469,37.5193,37.4289,37.5102,629114.0
2022-07-28 15:00:00,41.48,41.53,41.48,41.51,1109115.0,37.5102,37.5555,37.5102,37.5374,1109115.0
2022-07-28 15:30:00,41.51,41.56,41.48,41.51,1557768.0,37.5374,37.5826,37.5102,37.5374,1557768.0
2022-07-29 09:30:00,41.02,41.07,40.85,40.9,991345.0,37.0943,37.1395,36.9405,36.9858,991345.0
2022-07-29 10:00:00,40.89,41.07,40.87,41.04,828825.0,36.9767,37.1395,36.9586,37.1124,828825.0
2022-07-29 10:30:00,41.04,41.16,40.99,41.04,703951.0,37.1124,37.2209,37.0671,37.1124,703951.0
2022-07-29 11:00:00,41.04,41.09,41.0,41.07,514517.0,37.1124,37.1576,37.0762,37.1395,514517.0
2022-07-29 11:30:00,41.06,41.17,41.04,41.11,813265.0,37.1304,37.2299,37.1124,37.1757,813265.0
2022-07-29 12:00:00,41.11,41.13,41.04,41.05,923954.0,37.1757,37.1937,37.1124,37.1214,923954.0
2022-07-29 12:30:00,41.05,41.12,41.02,41.11,826268.0,37.1214,37.1847,37.0943,37.1757,826268.0
2022-07-29 13:00:00,41.1,41.13,41.07,41.09,587287.0,37.1666,37.1937,37.1395,37.1576,587287.0
2022-07-29 13:30:00,41.09,41.14,41.08,41.1,495497.0,37.1576,37.2028,37.1485,37.1666,495497.0
2022-07-29 14:00:00,41.11,41.11,41.07,41.11,583039.0,37.1757,37.1757,37.1395,37.1757,583039.0
2022-07-29 14:30:00,41.11,41.18,41.1,41.18,731184.0,37.1757,37.239,37.1666,37.239,731184.0
2022-07-29 15:00:00,41.18,41.23,41.17,41.21,1368798.0,37.239,37.2842,37.2299,37.2661,1368798.0
2022-07-29 15:30:00,41.22,41.35,41.21,41.34,2840994.0,37.2751,37.3927,37.2661,37.3836,2840994.0
2022-08-01 09:30:00,41.02,41.14,40.73,41.05,1765876.0,37.0943,37.2028,36.832,37.1214,1765876.0
2022-08-01 10:00:00,41.05,41.21,41.02,41.05,1489729.0,37.1214,37.2661,37.0943,37.1214,1489729.0
2022-08-01 10:30:00,41.06,41.32,41.06,41.27,862815.0,37.1304,37.3656,37.1304,37.3203,862815.0
2022-08-01 11:00:00,41.27,41.29,41.12,41.15,705855.0,37.3203,37.3384,37.1847,37.2118,705855.0
2022-08-01 11:30:00,41.15,41.18,41.1,41.14,537327.0,37.2118,37.239,37.1666,37.2028,537327.0
2022-08-01 12:00:00,41.14,41.16,41.07,41.11,751985.0,37.2028,37.2209,37.1395,37.1757,751985.0
2022-08-01 12:30:00,41.12,41.14,41.07,41.1,823304.0,37.1847,37.2028,37.1395,37.1666,823304.0
2022-08-01 13:00:00,41.1,41.11,40.97,40.98,747282.0,37.1666,37.1757,37.0491,37.0581,747282.0
2022-08-01 13:30:00,40.97,41.0,40.93,40.98,1181050.0,37.0491,37.0762,37.0129,37.0581,1181050.0
2022-08-01 14:00:00,40.98,41.04,40.95,41.0,1034739.0,37.0581,37.1124,37.031,37.0762,1034739.0
2022-08-01 14:30:00,40.99,41.06,40.94,41.03,911516.0,37.0671,37.1304,37.0219,37.1033,911516.0
2022-08-01 15:00:00,41.03,41.07,40.99,41.01,1057466.0,37.1033,37.1395,37.0671,37.0852,1057466.0
2022-08-01 15:30:00,41.01,41.09,41.0,41.06,1536443.0,37.0852,37.1576,37.0762,37.1304,1536443.0
2022-08-02 09:30:00,40.72,40.91,40.68,40.73,2307040.0,36.823,36.9948,36.7868,36.832,2307040.0
2022-08-02 10:00:00,40.72,40.76,40.58,40.75,2121409.0,36.823,36.8592,36.6964,36.8501,2121409.0
2022-08-02 10:30:00,40.75,41.08,40.67,41.05,895409.0,36.8501,37.1485,36.7778,37.1214,895409.0
2022-08-02 11:00:00,41.05,41.11,40.91,41.04,879007.0,37.1214,37.1757,36.9948,37.1124,879007.0
2022-08-02 11:30:00,41.03,41.06,40.93,41.02,523288.0,37.1033,37.1304,37.0129,37.0943,523288.0
2022-08-02 12:00:00,41.02,41.21,41.01,41.19,404916.0,37.0943,37.2661,37.0852,37.248,404916.0
2022-08-02 12:30:00,41.18,41.25,41.16,41.18,794221.0,37.239,37.3023,37.2209,37.239,794221.0
2022-08-02 13:00:00,41.17,41.18,40.96,40.98,390747.0,37.2299,37.239,37.04,37.0581,390747.0
2022-08-02 13:30:00,40.98,40.98,40.89,40.95,622187.0,37.0581,37.0581,36.9767,37.031,622187.0
2022-08-02 14:00:00,40.95,41.02,40.93,41.01,799206.0,37.031,37.0943,37.0129,37.0852,799206.0
2022-08-02 14:30:00,41.0,41.06,40.94,40.95,661599.0,37.0762,37.1304,37.0219,37.031,661599.0
2022-08-02 15:00:00,40.96,40.98,40.88,40.94,792687.0,37.04,37.0581,36.9677,37.0219,792687.0
2022-08-02 15:30:00,40.94,40.97,40.8,40.82,1258377.0,37.0219,37.0491,36.8953,36.9134,1258377.0
2022-08-03 09:30:00,40.82,40.82,40.66,40.77,1012455.0,36.9134,36.9134,36.7687,36.8682,1012455.0
2022-08-03 10:00:00,40.77,40.81,40.64,40.72,763290.0,36.8682,36.9044,36.7506,36.823,763290.0
2022-08-03 10:30:00,40.72,40.79,40.64,40.78,337868.0,36.823,36.8863,36.7506,36.8772,337868.0
2022-08-03 11:00:00,40.78,40.84,40.74,40.83,434581.0,36.8772,36.9315,36.8411,36.9225,434581.0
2022-08-03 11:30:00,40.83,40.99,40.82,40.98,351031.0,36.9225,37.0671,36.9134,37.0581,351031.0
2022-08-03 12:00:00,40.97,41.03,40.94,41.0,452877.0,37.0491,37.1033,37.0219,37.0762,452877.0
2022-08-03 12:30:00,40.99,41.07,40.98,41.05,657094.0,37.0671,37.1395,37.0581,37.1214,657094.0
2022-08-03 13:00:00,41.05,41.08,41.03,41.04,340623.0,37.1214,37.1485,37.1033,37.1124,340623.0
2022-08-03 13:30:00,41.05,41.06,41.02,41.04,348261.0,37.1214,37.1304,37.0943,37.1124,348261.0
2022-08-03 14:00:00,41.04,41.07,41.01,41.05,296483.0,37.1124,37.1395,37.0852,37.1214,296483.0
2022-08-03 14:30:00,41.05,41.06,41.0,41.05,356453.0,37.1214,37.1304,37.0762,37.1214,356453.0
2022-08-03 15:00:00,41.05,41.07,41.03,41.06,513870.0,37.1214,37.1395,37.1033,37.1304,513870.0
2022-08-03 15:30:00,41.07,41.12,41.05,41.05,812942.0,37.1395,37.1847,37.1214,37.1214,812942.0
2022-08-04 09:30:00,41.35,41.48,41.29,41.43,1412952.0,37.3927,37.5102,37.3384,37.465,1412952.0
2022-08-04 10:00:00,41.43,41.46,41.28,41.32,993305.0,37.465,37.4922,37.3294,37.3656,993305.0
2022-08-04 10:30:00,41.31,41.34,41.21,41.33,588579.0,37.3565,37.3836,37.2661,37.3746,588579.0
2022-08-04 11:00:00,41.33,41.37,41.28,41.32,368618.0,37.3746,37.4108,37.3294,37.3656,368618.0
2022-08-04 11:30:00,41.32,41.4,41.27,41.39,534815.0,37.3656,37.4379,37.3203,37.4289,534815.0
2022-08-04 12:00:00,41.39,41.44,41.35,41.43,488244.0,37.4289,37.4741,37.3927,37.465,488244.0
2022-08-04 12:30:00,41.43,41.44,41.34,41.38,601985.0,37.465,37.4741,37.3836,37.4198,601985.0
2022-08-04 13:00:00,41.37,41.44,41.35,41.44,716465.0,37.4108,37.4741,37.3927,37.4741,716465.0
2022-08-04 13:30:00,41.44,41.46,41.41,41.44,656436.0,37.4741,37.4922,37.4469,37.4741,656436.0
2022-08-04 14:00:00,41.44,41.46,41.41,41.45,592602.0,37.4741,37.4922,37.4469,37.4831,592602.0
2022-08-04 14:30:00,41.45,41.46,41.38,41.44,599442.0,37.4831,37.4922,37.4198,37.4741,599442.0
2022-08-04 15:00:00,41.43,41.46,41.41,41.44,817368.0,37.465,37.4922,37.4469,37.4741,817368.0
2022-08-04 15:30:00,41.44,41.44,41.35,41.39,2602340.0,37.4741,37.4741,37.3927,37.4289,2602340.0
2022-08-05 09:30:00,41.14,41.34,41.09,41.33,684910.0,37.2028,37.3836,37.1576,37.3746,684910.0
2022-08-05 10:00:00,41.34,41.44,41.26,41.42,1438037.0,37.3836,37.4741,37.3113,37.456,1438037.0
2022-08-05 10:30:00,41.43,41.46,41.39,41.44,563314.0,37.465,37.4922,37.4289,37.4741,563314.0
2022-08-05 11:00:00,41.44,41.44,41.21,41.22,518090.0,37.4741,37.4741,37.2661,37.2751,518090.0
2022-08-05 11:30:00,41.21,41.28,41.2,41.23,671828.0,37.2661,37.3294,37.257,37.2842,671828.0
2022-08-05 12:00:00,41.24,41.32,41.24,41.29,641223.0,37.2932,37.3656,37.2932,37.3384,641223.0
2022-08-05 12:30:00,41.29,41.35,41.26,41.33,254779.0,37.3384,37.3927,37.3113,37.3746,254779.0
2022-08-05 13:00:00,41.34,41.39,41.32,41.35,327409.0,37.3836,37.4289,37.3656,37.3927,327409.0
2022-08-05 13:30:00,41.35,41.39,41.31,41.31,561395.0,37.3927,37.4289,37.3565,37.3565,561395.0
2022-08-05 14:00:00,41.32,41.33,41.26,41.27,456045.0,37.3656,37.3746,37.3113,37.3203,456045.0
2022-08-05 14:30:00,41.27,41.32,41.27,41.31,511356.0,37.3203,37.3656,37.3203,37.3565,511356.0
2022-08-05 15:00:00,41.31,41.36,41.3,41.35,566375.0,37.3565,37.4017,37.3475,37.3927,566375.0
2022-08-05 15:30:00,41.36,41.4,41.34,41.39,683816.0,37.4017,37.4379,37.3836,37.4289,683816.0
2022-08-08 09:30:00,41.53,41.73,41.5,41.69,1443411.0,37.5555,37.7363,37.5283,37.7001,1443411.0
2022-08-08 10:00:00,41.69,41.72,41.59,41.62,787149.0,37.7001,37.7273,37.6097,37.6368,787149.0
2022-08-08 10:30:00,41.62,41.64,41.58,41.61,399372.0,37.6368,37.6549,37.6007,37.6278,399372.0
2022-08-08 11:00:00,41.6,41.65,41.56,41.62,566639.0,37.6188,37.664,37.5826,37.6368,566639.0
2022-08-08 11:30:00,41.62,41.64,41.45,41.5,768865.0,37.6368,37.6549,37.4831,37.5283,768865.0
2022-08-08 12:00:00,41.51,41.53,41.41,41.45,493311.0,37.5374,37.5555,37.4469,37.4831,493311.0
2022-08-08 12:30:00,41.45,41.5,41.4,41.47,420520.0,37.4831,37.5283,37.4379,37.5012,420520.0
2022-08-08 13:00:00,41.47,41.51,41.45,41.47,343979.0,37.5012,37.5374,37.4831,37.5012,343979.0
2022-08-08 13:30:00,41.47,41.53,41.46,41.51,281460.0,37.5012,37.5555,37.4922,37.5374,281460.0
2022-08-08 14:00:00,41.52,41.52,41.42,41.45,697869.0,37.5464,37.5464,37.456,37.4831,697869.0
2022-08-08 14:30:00,41.45,41.46,41.4,41.44,389634.0,37.4831,37.4922,37.4379,37.4741,389634.0
2022-08-08 15:00:00,41.44,41.47,41.41,41.45,455650.0,37.4741,37.5012,37.4469,37.4831,455650.0
2022-08-08 15:30:00,41.45,41.5,41.43,41.48,885686.0,37.4831,37.5283,37.465,37.5102,885686.0
2022-08-09 09:30:00,41.55,41.62,41.46,41.49,851219.0,37.5735,37.6368,37.4922,37.5193,851219.0
2022-08-09 10:00:00,41.48,41.49,41.4,41.42,533510.0,37.5102,37.5193,37.4379,37.456,533510.0
2022-08-09 10:30:00,41.42,41.43,41.36,41.4,355515.0,37.456,37.465,37.4017,37.4379,355515.0
2022-08-09 11:00:00,41.41,41.46,41.35,41.44,448276.0,37.4469,37.4922,37.3927,37.4741,448276.0
2022-08-09 11:30:00,41.44,41.46,41.4,41.4,830354.0,37.4741,37.4922,37.4379,37.4379,830354.0
2022-08-09 12:00:00,41.4,41.41,41.34,41.34,325738.0,37.4379,37.4469,37.3836,37.3836,325738.0
2022-08-09 12:30:00,41.34,41.36,41.3,41.33,445693.0,37.3836,37.4017,37.3475,37.3746,445693.0
2022-08-09 13:00:00,41.34,41.36,41.33,41.36,485560.0,37.3836,37.4017,37.3746,37.4017,485560.0
2022-08-09 13:30:00,41.35,41.37,41.29,41.36,309046.0,37.3927,37.4108,37.3384,37.4017,309046.0
2022-08-09 14:00:00,41.36,41.39,41.29,41.3,336076.0,37.4017,37.4289,37.3384,37.3475,336076.0
2022-08-09 14:30:00,41.3,41.37,41.29,41.36,600869.0,37.3475,37.4108,37.3384,37.4017,600869.0
2022-08-09 15:00:00,41.36,41.43,41.35,41.41,569686.0,37.4017,37.465,37.3927,37.4469,569686.0
2022-08-09 15:30:00,41.41,41.42,41.37,41.39,743149.0,37.4469,37.456,37.4108,37.4289,743149.0
2022-08-10 09:30:00,41.67,41.71,41.52,41.66,925912.0,37.6821,37.7182,37.5464,37.673,925912.0
2022-08-10 10:00:00,41.67,41.77,41.61,41.71,666064.0,37.6821,37.7725,37.6278,37.7182,666064.0
2022-08-10 10:30:00,41.71,41.84,41.71,41.84,388104.0,37.7182,37.8358,37.7182,37.8358,388104.0
2022-08-10 11:00:00,41.84,41.91,41.8,41.88,434747.0,37.8358,37.8991,37.7996,37.872,434747.0
2022-08-10 11:30:00,41.89,41.94,41.86,41.93,412819.0,37.881,37.9262,37.8539,37.9172,412819.0
2022-08-10 12:00:00,41.93,41.95,41.87,41.9,302374.0,37.9172,37.9353,37.8629,37.8901,302374.0
2022-08-10 12:30:00,41.9,41.92,41.88,41.91,290647.0,37.8901,37.9081,37.872,37.8991,290647.0
2022-08-10 13:00:00,41.91,41.94,41.88,41.91,246813.0,37.8991,37.9262,37.872,37.8991,246813.0
2022-08-10 13:30:00,41.91,41.96,41.89,41.93,471394.0,37.8991,37.9443,37.881,37.9172,471394.0
2022-08-10 14:00:00,41.93,41.95,41.87,41.87,290376.0,37.9172,37.9353,37.8629,37.8629,290376.0
2022-08-10 14:30:00,41.88,41.9,41.83,41.84,423616.0,37.872,37.8901,37.8268,37.8358,423616.0
2022-08-10 15:00:00,41.83,41.9,41.82,41.9,1011372.0,37.8268,37.8901,37.8177,37.8901,1011372.0
2022-08-10 15:30:00,41.89,41.92,41.87,41.91,1023636.0,37.881,37.9081,37.8629,37.8991,1023636.0
2022-08-11 09:30:00,42.28,42.56,42.21,42.54,1527759.0,38.2337,38.4869,38.1704,38.4688,1527759.0
2022-08-11 10:00:00,42.54,42.64,42.49,42.53,869552.0,38.4688,38.5592,38.4236,38.4598,869552.0
2022-08-11 10:30:00,42.53,42.6,42.41,42.46,897315.0,38.4598,38.5231,38.3512,38.3965,897315.0
2022-08-11 11:00:00,42.46,42.46,42.22,42.3,742047.0,38.3965,38.3965,38.1794,38.2518,742047.0
2022-08-11 11:30:00,42.29,42.33,42.21,42.26,437949.0,38.2427,38.2789,38.1704,38.2156,437949.0
2022-08-11 12:00:00,42.26,42.28,42.21,42.27,406491.0,38.2156,38.2337,38.1704,38.2246,406491.0
2022-08-11 12:30:00,42.27,42.3,42.24,42.27,284774.0,38.2246,38.2518,38.1975,38.2246,284774.0
2022-08-11 13:00:00,42.28,42.32,42.23,42.27,406844.0,38.2337,38.2699,38.1885,38.2246,406844.0
2022-08-11 13:30:00,42.27,42.29,42.22,42.23,377039.0,38.2246,38.2427,38.1794,38.1885,377039.0
2022-08-11 14:00:00,42.23,42.24,42.15,42.18,654521.0,38.1885,38.1975,38.1161,38.1433,654521.0
2022-08-11 14:30:00,42.18,42.18,42.02,42.05,754745.0,38.1433,38.1433,37.9986,38.0257,754745.0
2022-08-11 15:00:00,42.06,42.08,42.0,42.07,924777.0,38.0347,38.0528,37.9805,38.0438,924777.0
2022-08-11 15:30:00,42.08,42.11,42.05,42.1,1164060.0,38.0528,38.08,38.0257,38.0709,1164060.0
2022-08-12 09:30:00,42.1,42.24,42.05,42.23,1623247.0,38.0709,38.1975,38.0257,38.1885,1623247.0
2022-08-12 10:00:00,42.23,42.24,42.11,42.2,1841817.0,38.1885,38.1975,38.08,38.1613,1841817.0
2022-08-12 10:30:00,42.2,42.25,42.14,42.21,965972.0,38.1613,38.2066,38.1071,38.1704,965972.0
2022-08-12 11:00:00,42.22,42.3,42.2,42.28,489590.0,38.1794,38.2518,38.1613,38.2337,489590.0
2022-08-12 11:30:00,42.28,42.34,42.27,42.3,508896.0,38.2337,38.2879,38.2246,38.2518,508896.0
2022-08-12 12:00:00,42.3,42.36,42.29,42.35,433225.0,38.2518,38.306,38.2427,38.297,433225.0
2022-08-12 12:30:00,42.35,42.39,42.33,42.37,281950.0,38.297,38.3332,38.2789,38.3151,281950.0
2022-08-12 13:00:00,42.37,42.41,42.36,42.41,320087.0,38.3151,38.3512,38.306,38.3512,320087.0
2022-08-12 13:30:00,42.41,42.44,42.39,42.43,424788.0,38.3512,38.3784,38.3332,38.3693,424788.0
2022-08-12 14:00:00,42.43,42.49,42.42,42.48,317179.0,38.3693,38.4236,38.3603,38.4145,317179.0
2022-08-12 14:30:00,42.49,42.5,42.46,42.47,415775.0,38.4236,38.4326,38.3965,38.4055,415775.0
2022-08-12 15:00:00,42.48,42.5,42.45,42.48,409901.0,38.4145,38.4326,38.3874,38.4145,409901.0
2022-08-12 15:30:00,42.48,42.55,42.48,42.54,643191.0,38.4145,38.4778,38.4145,38.4688,643191.0
2022-08-15 09:30:00,42.19,42.3,42.14,42.29,842849.0,38.1523,38.2518,38.1071,38.2427,842849.0
2022-08-15 10:00:00,42.29,42.29,42.16,42.22,1061171.0,38.2427,38.2427,38.1252,38.1794,1061171.0
2022-08-15 10:30:00,42.22,42.3,42.2,42.24,1089516.0,38.1794,38.2518,38.1613,38.1975,1089516.0
2022-08-15 11:00:00,42.25,42.32,42.22,42.32,569501.0,38.2066,38.2699,38.1794,38.2699,569501.0
2022-08-15 11:30:00,42.32,42.43,42.32,42.42,478756.0,38.2699,38.3693,38.2699,38.3603,478756.0
2022-08-15 12:00:00,42.43,42.45,42.38,42.4,375023.0,38.3693,38.3874,38.3241,38.3422,375023.0
2022-08-15 12:30:00,42.41,42.44,42.38,42.43,473653.0,38.3512,38.3784,38.3241,38.3693,473653.0
2022-08-15 13:00:00,42.44,42.45,42.37,42.4,371802.0,38.3784,38.3874,38.3151,38.3422,371802.0
2022-08-15 13:30:00,42.39,42.4,42.35,42.38,573517.0,38.3332,38.3422,38.297,38.3241,573517.0
2022-08-15 14:00:00,42.38,42.38,42.32,42.35,718488.0,38.3241,38.3241,38.2699,38.297,718488.0
2022-08-15 14:30:00,42.35,42.38,42.34,42.35,565819.0,38.297,38.3241,38.2879,38.297,565819.0
2022-08-15 15:00:00,42.34,42.42,42.34,42.41,404568.0,38.2879,38.3603,38.2879,38.3512,404568.0
2022-08-15 15:30:00,42.41,42.41,42.35,42.37,771684.0,38.3512,38.3512,38.297,38.3151,771684.0
2022-08-16 09:30:00,42.29,42.35,42.22,42.32,1944571.0,38.2427,38.297,38.1794,38.2699,1944571.0
2022-08-16 10:00:00,42.32,42.35,42.25,42.33,1041400.0,38.2699,38.297,38.2066,38.2789,1041400.0
2022-08-16 10:30:00,42.32,42.32,42.23,42.25,643921.0,38.2699,38.2699,38.1885,38.2066,643921.0
2022-08-16 11:00:00,42.25,42.33,42.24,42.32,511620.0,38.2066,38.2789,38.1975,38.2699,511620.0
2022-08-16 11:30:00,42.33,42.37,42.31,42.37,621092.0,38.2789,38.3151,38.2608,38.3151,621092.0
2022-08-16 12:00:00,42.36,42.38,42.34,42.36,540777.0,38.306,38.3241,38.2879,38.306,540777.0
2022-08-16 12:30:00,42.35,42.37,42.32,42.35,273148.0,38.297,38.3151,38.2699,38.297,273148.0
2022-08-16 13:00:00,42.34,42.38,42.34,42.36,398957.0,38.2879,38.3241,38.2879,38.306,398957.0
2022-08-16 13:30:00,42.36,42.43,42.36,42.42,316742.0,38.306,38.3693,38.306,38.3603,316742.0
2022-08-16 14:00:00,42.42,42.46,42.41,42.45,407861.0,38.3603,38.3965,38.3512,38.3874,407861.0
2022-08-16 14:30:00,42.45,42.45,42.27,42.33,677732.0,38.3874,38.3874,38.2246,38.2789,677732.0
2022-08-16 15:00:00,42.32,42.37,42.3,42.37,789112.0,38.2699,38.3151,38.2518,38.3151,789112.0
2022-08-16 15:30:00,42.37,42.42,42.36,42.39,1905341.0,38.3151,38.3603,38.306,38.3332,1905341.0
2022-08-17 09:30:00,42.25,42.29,42.16,42.28,1386647.0,38.2066,38.2427,38.1252,38.2337,1386647.0
2022-08-17 10:00:00,42.28,42.38,42.26,42.29,579129.0,38.2337,38.3241,38.2156,38.2427,579129.0
2022-08-17 10:30:00,42.3,42.34,42.2,42.22,404735.0,38.2518,38.2879,38.1613,38.1794,404735.0
2022-08-17 11:00:00,42.22,42.27,42.21,42.23,561058.0,38.1794,38.2246,38.1704,38.1885,561058.0
2022-08-17 11:30:00,42.23,42.26,42.15,42.18,527533.0,38.1885,38.2156,38.1161,38.1433,527533.0
2022-08-17 12:00:00,42.18,42.28,42.18,42.27,1328876.0,38.1433,38.2337,38.1433,38.2246,1328876.0
2022-08-17 12:30:00,42.27,42.33,42.27,42.3,479513.0,38.2246,38.2789,38.2246,38.2518,479513.0
2022-08-17 13:00:00,42.3,42.32,42.26,42.3,721958.0,38.2518,38.2699,38.2156,38.2518,721958.0
2022-08-17 13:30:00,42.3,42.32,42.27,42.3,428443.0,38.2518,38.2699,38.2246,38.2518,428443.0
2022-08-17 14:00:00,42.3,42.47,42.28,42.4,1171234.0,38.2518,38.4055,38.2337,38.3422,1171234.0
2022-08-17 14:30:00,42.41,42.48,42.35,42.35,561764.0,38.3512,38.4145,38.297,38.297,561764.0
2022-08-17 15:00:00,42.34,42.4,42.27,42.33,627479.0,38.2879,38.3422,38.2246,38.2789,627479.0
2022-08-17 15:30:00,42.33,42.34,42.27,42.3,1211208.0,38.2789,38.2879,38.2246,38.2518,1211208.0
2022-08-18 09:30:00,42.14,42.2,41.95,42.0,1072348.0,38.1071,38.1613,37.9353,37.9805,1072348.0
2022-08-18 10:00:00,41.99,42.03,41.92,41.98,1271225.0,37.9714,38.0076,37.9081,37.9624,1271225.0
2022-08-18 10:30:00,41.98,42.07,41.96,42.03,1151726.0,37.9624,38.0438,37.9443,38.0076,1151726.0
2022-08-18 11:00:00,42.04,42.12,41.99,42.1,735850.0,38.0167,38.089,37.9714,38.0709,735850.0
2022-08-18 11:30:00,42.11,42.11,42.01,42.02,406223.0,38.08,38.08,37.9895,37.9986,406223.0
2022-08-18 12:00:00,42.02,42.04,41.92,41.94,400714.0,37.9986,38.0167,37.9081,37.9262,400714.0
2022-08-18 12:30:00,41.95,41.95,41.88,41.89,679413.0,37.9353,37.9353,37.872,37.881,679413.0
2022-08-18 13:00:00,41.89,41.95,41.87,41.95,948692.0,37.881,37.9353,37.8629,37.9353,948692.0
2022-08-18 13:30:00,41.95,41.98,41.93,41.94,579899.0,37.9353,37.9624,37.9172,37.9262,579899.0
2022-08-18 14:00:00,41.94,41.99,41.93,41.98,629275.0,37.9262,37.9714,37.9172,37.9624,629275.0
2022-08-18 14:30:00,41.97,42.01,41.95,42.0,932360.0,37.9534,37.9895,37.9353,37.9805,932360.0
2022-08-18 15:00:00,42.0,42.08,41.99,42.07,908044.0,37.9805,38.0528,37.9714,38.0438,908044.0
2022-08-18 15:30:00,42.08,42.08,42.01,42.04,1138028.0,38.0528,38.0528,37.9895,38.0167,1138028.0
2022-08-19 09:30:00,41.76,41.79,41.57,41.59,958279.0,37.7634,37.7906,37.5916,37.6097,958279.0
2022-08-19 10:00:00,41.59,41.63,41.53,41.6,2233765.0,37.6097,37.6459,37.5555,37.6188,2233765.0
2022-08-19 10:30:00,41.59,41.61,41.48,41.5,859206.0,37.6097,37.6278,37.5102,37.5283,859206.0
2022-08-19 11:00:00,41.5,41.53,41.46,41.53,832141.0,37.5283,37.5555,37.4922,37.5555,832141.0
2022-08-19 11:30:00,41.53,41.61,41.5,41.57,813053.0,37.5555,37.6278,37.5283,37.5916,813053.0
2022-08-19 12:00:00,41.56,41.6,41.54,41.56,438230.0,37.5826,37.6188,37.5645,37.5826,438230.0
2022-08-19 12:30:00,41.55,41.6,41.54,41.59,635496.0,37.5735,37.6188,37.5645,37.6097,635496.0
2022-08-19 13:00:00,41.58,41.59,41.53,41.55,205633.0,37.6007,37.6097,37.5555,37.5735,205633.0
2022-08-19 13:30:00,41.54,41.59,41.51,41.58,314824.0,37.5645,37.6097,37.5374,37.6007,314824.0
2022-08-19 14:00:00,41.58,41.59,41.53,41.54,367865.0,37.6007,37.6097,37.5555,37.5645,367865.0
2022-08-19 14:30:00,41.55,41.55,41.48,41.49,510622.0,37.5735,37.5735,37.5102,37.5193,510622.0
2022-08-19 15:00:00,41.49,41.52,41.47,41.52,717842.0,37.5193,37.5464,37.5012,37.5464,717842.0
2022-08-19 15:30:00,41.52,41.57,41.51,41.56,676964.0,37.5464,37.5916,37.5374,37.5826,676964.0
2022-08-22 09:30:00,41.31,41.41,41.25,41.32,1192919.0,37.3565,37.4469,37.3023,37.3656,1192919.0
2022-08-22 10:00:00,41.32,41.34,41.24,41.25,844092.0,37.3656,37.3836,37.2932,37.3023,844092.0
2022-08-22 10:30:00,41.26,41.38,41.25,41.31,843321.0,37.3113,37.4198,37.3023,37.3565,843321.0
2022-08-22 11:00:00,41.31,41.37,41.3,41.31,722991.0,37.3565,37.4108,37.3475,37.3565,722991.0
2022-08-22 11:30:00,41.3,41.36,41.27,41.35,581027.0,37.3475,37.4017,37.3203,37.3927,581027.0
2022-08-22 12:00:00,41.36,41.39,41.34,41.36,497234.0,37.4017,37.4289,37.3836,37.4017,497234.0
2022-08-22 12:30:00,41.36,41.4,41.34,41.37,528812.0,37.4017,37.4379,37.3836,37.4108,528812.0
2022-08-22 13:00:00,41.37,41.39,41.32,41.32,458153.0,37.4108,37.4289,37.3656,37.3656,458153.0
2022-08-22 13:30:00,41.32,41.33,41.28,41.3,541910.0,37.3656,37.3746,37.3294,37.3475,541910.0
2022-08-22 14:00:00,41.29,41.31,41.28,41.3,479571.0,37.3384,37.3565,37.3294,37.3475,479571.0
2022-08-22 14:30:00,41.3,41.3,41.25,41.27,545577.0,37.3475,37.3475,37.3023,37.3203,545577.0
2022-08-22 15:00:00,41.28,41.31,41.25,41.26,612979.0,37.3294,37.3565,37.3023,37.3113,612979.0
2022-08-22 15:30:00,41.26,41.29,41.22,41.28,1501608.0,37.3113,37.3384,37.2751,37.3294,1501608.0
2022-08-23 09:30:00,41.36,41.53,41.27,41.52,1417887.0,37.4017,37.5555,37.3203,37.5464,1417887.0
2022-08-23 10:00:00,41.52,41.67,41.48,41.53,756331.0,37.5464,37.6821,37.5102,37.5555,756331.0
2022-08-23 10:30:00,41.53,41.63,41.48,41.49,990381.0,37.5555,37.6459,37.5102,37.5193,990381.0
2022-08-23 11:00:00,41.49,41.62,41.43,41.54,514091.0,37.5193,37.6368,37.465,37.5645,514091.0
2022-08-23 11:30:00,41.54,41.57,41.47,41.5,680985.0,37.5645,37.5916,37.5012,37.5283,680985.0
2022-08-23 12:00:00,41.5,41.51,41.45,41.49,474254.0,37.5283,37.5374,37.4831,37.5193,474254.0
2022-08-23 12:30:00,41.49,41.57,41.48,41.57,542932.0,37.5193,37.5916,37.5102,37.5916,542932.0
2022-08-23 13:00:00,41.57,41.58,41.49,41.54,675283.0,37.5916,37.6007,37.5193,37.5645,675283.0
2022-08-23 13:30:00,41.54,41.56,41.47,41.48,507359.0,37.5645,37.5826,37.5012,37.5102,507359.0
2022-08-23 14:00:00,41.48,41.52,41.46,41.51,447510.0,37.5102,37.5464,37.4922,37.5374,447510.0
2022-08-23 14:30:00,41.52,41.52,41.46,41.48,609880.0,37.5464,37.5464,37.4922,37.5102,609880.0
2022-08-23 15:00:00,41.48,41.55,41.47,41.51,890482.0,37.5102,37.5735,37.5012,37.5374,890482.0
2022-08-23 15:30:00,41.5,41.54,41.49,41.52,1432239.0,37.5283,37.5645,37.5193,37.5464,1432239.0
2022-08-24 09:30:00,41.23,41.49,41.18,41.45,819650.0,37.2842,37.5193,37.239,37.4831,819650.0
2022-08-24 10:00:00,41.45,41.66,41.44,41.58,937320.0,37.4831,37.673,37.4741,37.6007,937320.0
2022-08-24 10:30:00,41.59,41.71,41.56,41.66,630026.0,37.6097,37.7182,37.5826,37.673,630026.0
2022-08-24 11:00:00,41.66,41.77,41.63,41.7,649246.0,37.673,37.7725,37.6459,37.7092,649246.0
2022-08-24 11:30:00,41.7,41.75,41.67,41.67,1185744.0,37.7092,37.7544,37.6821,37.6821,1185744.0
2022-08-24 12:00:00,41.67,41.71,41.61,41.62,372370.0,37.6821,37.7182,37.6278,37.6368,372370.0
2022-08-24 12:30:00,41.62,41.63,41.52,41.57,611711.0,37.6368,37.6459,37.5464,37.5916,611711.0
2022-08-24 13:00:00,41.57,41.6,41.52,41.53,362660.0,37.5916,37.6188,37.5464,37.5555,362660.0
2022-08-24 13:30:00,41.53,41.57,41.52,41.54,383285.0,37.5555,37.5916,37.5464,37.5645,383285.0
2022-08-24 14:00:00,41.55,41.56,41.52,41.54,346020.0,37.5735,37.5826,37.5464,37.5645,346020.0
2022-08-24 14:30:00,41.54,41.54,41.5,41.54,448642.0,37.5645,37.5645,37.5283,37.5645,448642.0
2022-08-24 15:00:00,41.54,41.61,41.52,41.56,709014.0,37.5645,37.6278,37.5464,37.5826,709014.0
2022-08-24 15:30:00,41.55,41.58,41.54,41.55,1024636.0,37.5735,37.6007,37.5645,37.5735,1024636.0
2022-08-25 09:30:00,41.88,42.18,41.84,42.05,1663618.0,37.872,38.1433,37.8358,38.0257,1663618.0
2022-08-25 10:00:00,42.06,42.25,42.03,42.23,1309822.0,38.0347,38.2066,38.0076,38.1885,1309822.0
2022-08-25 10:30:00,42.24,42.34,42.21,42.25,584645.0,38.1975,38.2879,38.1704,38.2066,584645.0
2022-08-25 11:00:00,42.24,42.25,42.07,42.11,444521.0,38.1975,38.2066,38.0438,38.08,444521.0
2022-08-25 11:30:00,42.1,42.18,42.07,42.16,775126.0,38.0709,38.1433,38.0438,38.1252,775126.0
2022-08-25 12:00:00,42.16,42.19,42.13,42.18,606655.0,38.1252,38.1523,38.098,38.1433,606655.0
2022-08-25 12:30:00,42.17,42.21,42.15,42.2,453315.0,38.1342,38.1704,38.1161,38.1613,453315.0
2022-08-25 13:00:00,42.2,42.27,42.18,42.25,644509.0,38.1613,38.2246,38.1433,38.2066,644509.0
2022-08-25 13:30:00,42.25,42.29,42.23,42.26,460578.0,38.2066,38.2427,38.1885,38.2156,460578.0
2022-08-25 14:00:00,42.27,42.29,42.22,42.28,370564.0,38.2246,38.2427,38.1794,38.2337,370564.0
2022-08-25 14:30:00,42.28,42.29,42.22,42.29,477367.0,38.2337,38.2427,38.1794,38.2427,477367.0
2022-08-25 15:00:00,42.3,42.32,42.25,42.31,620073.0,38.2518,38.2699,38.2066,38.2608,620073.0
2022-08-25 15:30:00,42.31,42.34,42.28,42.33,2146560.0,38.2608,38.2879,38.2337,38.2789,2146560.0
2022-08-26 09:30:00,42.65,42.7,42.37,42.51,1053470.0,38.5683,38.6135,38.3151,38.4417,1053470.0
2022-08-26 10:00:00,42.52,42.68,42.25,42.29,1520109.0,38.4507,38.5954,38.2066,38.2427,1520109.0
2022-08-26 10:30:00,42.28,42.28,42.07,42.14,546615.0,38.2337,38.2337,38.0438,38.1071,546615.0
2022-08-26 11:00:00,42.13,42.14,41.89,41.99,410657.0,38.098,38.1071,37.881,37.9714,410657.0
2022-08-26 11:30:00,42.0,42.1,41.96,42.06,1323005.0,37.9805,38.0709,37.9443,38.0347,1323005.0
2022-08-26 12:00:00,42.05,42.06,41.91,41.94,275068.0,38.0257,38.0347,37.8991,37.9262,275068.0
2022-08-26 12:30:00,41.95,42.02,41.91,42.02,233213.0,37.9353,37.9986,37.8991,37.9986,233213.0
2022-08-26 13:00:00,42.01,42.02,41.9,41.93,171537.0,37.9895,37.9986,37.8901,37.9172,171537.0
2022-08-26 13:30:00,41.94,41.94,41.87,41.88,278731.0,37.9262,37.9262,37.8629,37.872,278731.0
2022-08-26 14:00:00,41.9,41.91,41.82,41.86,392981.0,37.8901,37.8991,37.8177,37.8539,392981.0
2022-08-26 14:30:00,41.85,41.89,41.83,41.85,359715.0,37.8448,37.881,37.8268,37.8448,359715.0
2022-08-26 15:00:00,41.84,41.88,41.78,41.83,442586.0,37.8358,37.872,37.7815,37.8268,442586.0
2022-08-26 15:30:00,41.84,41.84,41.75,41.77,1463960.0,37.8358,37.8358,37.7544,37.7725,1463960.0
2022-08-29 09:30:00,41.65,41.86,41.65,41.81,942275.0,37.664,37.8539,37.664,37.8087,942275.0
2022-08-29 10:00:00,41.81,41.91,41.78,41.82,719842.0,37.8087,37.8991,37.7815,37.8177,719842.0
2022-08-29 10:30:00,41.82,41.85,41.63,41.65,747517.0,37.8177,37.8448,37.6459,37.664,747517.0
2022-08-29 11:00:00,41.66,41.71,41.61,41.66,548291.0,37.673,37.7182,37.6278,37.673,548291.0
2022-08-29 11:30:00,41.66,41.72,41.59,41.69,699399.0,37.673,37.7273,37.6097,37.7001,699399.0
2022-08-29 12:00:00,41.69,41.75,41.67,41.72,442665.0,37.7001,37.7544,37.6821,37.7273,442665.0
2022-08-29 12:30:00,41.71,41.78,41.66,41.75,511768.0,37.7182,37.7815,37.673,37.7544,511768.0
2022-08-29 13:00:00,41.76,41.79,41.7,41.75,357566.0,37.7634,37.7906,37.7092,37.7544,357566.0
2022-08-29 13:30:00,41.74,41.81,41.73,41.77,495370.0,37.7454,37.8087,37.7363,37.7725,495370.0
2022-08-29 14:00:00,41.77,41.77,41.69,41.72,573967.0,37.7725,37.7725,37.7001,37.7273,573967.0
2022-08-29 14:30:00,41.73,41.76,41.67,41.71,740628.0,37.7363,37.7634,37.6821,37.7182,740628.0
2022-08-29 15:00:00,41.72,41.76,41.68,41.68,732015.0,37.7273,37.7634,37.6911,37.6911,732015.0
2022-08-29 15:30:00,41.69,41.7,41.58,41.58,1296976.0,37.7001,37.7092,37.6007,37.6007,1296976.0
2022-08-30 09:30:00,41.73,41.73,41.4,41.41,669331.0,37.7363,37.7363,37.4379,37.4469,669331.0
2022-08-30 10:00:00,41.43,41.45,41.24,41.27,893494.0,37.465,37.4831,37.2932,37.3203,893494.0
2022-08-30 10:30:00,41.27,41.28,41.02,41.18,886090.0,37.3203,37.3294,37.0943,37.239,886090.0
2022-08-30 11:00:00,41.18,41.26,41.11,41.16,962959.0,37.239,37.3113,37.1757,37.2209,962959.0
2022-08-30 11:30:00,41.15,41.25,41.09,41.12,1590460.0,37.2118,37.3023,37.1576,37.1847,1590460.0
2022-08-30 12:00:00,41.13,41.17,41.06,41.1,540017.0,37.1937,37.2299,37.1304,37.1666,540017.0
2022-08-30 12:30:00,41.09,41.09,41.0,41.04,377070.0,37.1576,37.1576,37.0762,37.1124,377070.0
2022-08-30 13:00:00,41.03,41.05,40.94,40.98,438334.0,37.1033,37.1214,37.0219,37.0581,438334.0
2022-08-30 13:30:00,40.98,41.06,40.94,41.02,461140.0,37.0581,37.1304,37.0219,37.0943,461140.0
2022-08-30 14:00:00,41.03,41.07,40.98,40.98,476612.0,37.1033,37.1395,37.0581,37.0581,476612.0
2022-08-30 14:30:00,40.99,41.04,40.96,40.99,665211.0,37.0671,37.1124,37.04,37.0671,665211.0
2022-08-30 15:00:00,40.99,41.12,40.98,41.05,804534.0,37.0671,37.1847,37.0581,37.1214,804534.0
2022-08-30 15:30:00,41.05,41.11,41.01,41.08,1202906.0,37.1214,37.1757,37.0852,37.1485,1202906.0
2022-08-31 09:30:00,41.44,41.6,41.32,41.47,1267167.0,37.4741,37.6188,37.3656,37.5012,1267167.0
2022-08-31 10:00:00,41.46,41.57,41.43,41.43,864685.0,37.4922,37.5916,37.465,37.465,864685.0
2022-08-31 10:30:00,41.44,41.56,41.38,41.39,960424.0,37.4741,37.5826,37.4198,37.4289,960424.0
2022-08-31 11:00:00,41.39,41.4,41.3,41.33,571155.0,37.4289,37.4379,37.3475,37.3746,571155.0
2022-08-31 11:30:00,41.33,41.4,41.31,41.37,823682.0,37.3746,37.4379,37.3565,37.4108,823682.0
2022-08-31 12:00:00,41.37,41.4,41.32,41.35,347946.0,37.4108,37.4379,37.3656,37.3927,347946.0
2022-08-31 12:30:00,41.36,41.39,41.27,41.3,328101.0,37.4017,37.4289,37.3203,37.3475,328101.0
2022-08-31 13:00:00,41.3,41.34,41.24,41.27,316093.0,37.3475,37.3836,37.2932,37.3203,316093.0
2022-08-31 13:30:00,41.27,41.28,41.21,41.26,349218.0,37.3203,37.3294,37.2661,37.3113,349218.0
2022-08-31 14:00:00,41.25,41.3,41.23,41.27,362724.0,37.3023,37.3475,37.2842,37.3203,362724.0
2022-08-31 14:30:00,41.27,41.27,41.15,41.2,492747.0,37.3203,37.3203,37.2118,37.257,492747.0
2022-08-31 15:00:00,41.2,41.31,41.18,41.23,543526.0,37.257,37.3565,37.239,37.2842,543526.0
2022-08-31 15:30:00,41.22,41.28,41.14,41.14,1214224.0,37.2751,37.3294,37.2028,37.2028,1214224.0
2022-09-01 09:30:00,40.88,40.96,40.79,40.86,2078590.0,36.9677,37.04,36.8863,36.9496,2078590.0
2022-09-01 10:00:00,40.85,40.86,40.59,40.77,1517051.0,36.9405,36.9496,36.7054,36.8682,1517051.0
2022-09-01 10:30:00,40.78,40.78,40.54,40.58,1674383.0,36.8772,36.8772,36.6602,36.6964,1674383.0
2022-09-01 11:00:00,40.58,40.69,40.56,40.59,2704338.0,36.6964,36.7959,36.6783,36.7054,2704338.0
2022-09-01 11:30:00,40.59,40.73,40.58,40.63,2152107.0,36.7054,36.832,36.6964,36.7416,2152107.0
2022-09-01 12:00:00,40.62,40.72,40.62,40.69,1436118.0,36.7326,36.823,36.7326,36.7959,1436118.0
2022-09-01 12:30:00,40.68,40.7,40.59,40.62,987773.0,36.7868,36.8049,36.7054,36.7326,987773.0
2022-09-01 13:00:00,40.61,40.8,40.6,40.8,974433.0,36.7235,36.8953,36.7145,36.8953,974433.0
2022-09-01 13:30:00,40.8,40.8,40.7,40.72,769231.0,36.8953,36.8953,36.8049,36.823,769231.0
2022-09-01 14:00:00,40.72,40.83,40.71,40.82,756586.0,36.823,36.9225,36.8139,36.9134,756586.0
2022-09-01 14:30:00,40.82,40.88,40.79,40.82,736480.0,36.9134,36.9677,36.8863,36.9134,736480.0
2022-09-01 15:00:00,40.83,40.94,40.81,40.83,703389.0,36.9225,37.0219,36.9044,36.9225,703389.0
2022-09-01 15:30:00,40.82,40.95,40.81,40.94,981335.0,36.9134,37.031,36.9044,37.0219,981335.0
2022-09-02 09:30:00,40.88,40.91,40.67,40.7,1019768.0,36.9677,36.9948,36.7778,36.8049,1019768.0
2022-09-02 10:00:00,40.7,40.94,40.66,40.93,1333026.0,36.8049,37.0219,36.7687,37.0129,1333026.0
2022-09-02 10:30:00,40.94,41.03,40.93,40.98,814487.0,37.0219,37.1033,37.0129,37.0581,814487.0
2022-09-02 11:00:00,40.99,41.05,40.95,41.0,744262.0,37.0671,37.1214,37.031,37.0762,744262.0
2022-09-02 11:30:00,41.0,41.05,40.95,41.05,382003.0,37.0762,37.1214,37.031,37.1214,382003.0
2022-09-02 12:00:00,41.04,41.04,40.85,40.88,550157.0,37.1124,37.1124,36.9405,36.9677,550157.0
2022-09-02 12:30:00,40.87,40.9,40.71,40.76,496048.0,36.9586,36.9858,36.8139,36.8592,496048.0
2022-09-02 13:00:00,40.76,40.76,40.59,40.61,730000.0,36.8592,36.8592,36.7054,36.7235,730000.0
2022-09-02 13:30:00,40.61,40.69,40.57,40.61,696706.0,36.7235,36.7959,36.6873,36.7235,696706.0
2022-09-02 14:00:00,40.61,40.73,40.6,40.73,701504.0,36.7235,36.832,36.7145,36.832,701504.0
2022-09-02 14:30:00,40.73,40.74,40.65,40.66,685611.0,36.832,36.8411,36.7597,36.7687,685611.0
2022-09-02 15:00:00,40.65,40.74,40.63,40.66,610378.0,36.7597,36.8411,36.7416,36.7687,610378.0
2022-09-02 15:30:00,40.66,40.66,40.53,40.62,1200496.0,36.7687,36.7687,36.6512,36.7326,1200496.0
2022-09-06 09:30:00,40.53,40.6,40.38,40.43,1052457.0,36.6512,36.7145,36.5155,36.5607,1052457.0
2022-09-06 10:00:00,40.42,40.42,40.2,40.33,1419952.0,36.5517,36.5517,36.3527,36.4703,1419952.0
2022-09-06 10:30:00,40.33,40.45,40.27,40.41,1371167.0,36.4703,36.5788,36.416,36.5426,1371167.0
2022-09-06 11:00:00,40.4,40.47,40.3,40.33,1230319.0,36.5336,36.5969,36.4432,36.4703,1230319.0
2022-09-06 11:30:00,40.33,40.45,40.31,40.43,1537905.0,36.4703,36.5788,36.4522,36.5607,1537905.0
2022-09-06 12:00:00,40.42,40.45,40.28,40.34,512940.0,36.5517,36.5788,36.4251,36.4793,512940.0
2022-09-06 12:30:00,40.33,40.37,40.29,40.32,448300.0,36.4703,36.5065,36.4341,36.4613,448300.0
2022-09-06 13:00:00,40.32,40.33,40.2,40.23,609639.0,36.4613,36.4703,36.3527,36.3799,609639.0
2022-09-06 13:30:00,40.24,40.28,40.2,40.26,534831.0,36.3889,36.4251,36.3527,36.407,534831.0
2022-09-06 14:00:00,40.25,40.33,40.23,40.29,839357.0,36.398,36.4703,36.3799,36.4341,839357.0
2022-09-06 14:30:00,40.29,40.31,40.23,40.26,674911.0,36.4341,36.4522,36.3799,36.407,674911.0
2022-09-06 15:00:00,40.27,40.31,40.23,40.27,1022557.0,36.416,36.4522,36.3799,36.416,1022557.0
2022-09-06 15:30:00,40.27,40.3,40.21,40.26,1237315.0,36.416,36.4432,36.3618,36.407,1237315.0
2022-09-07 09:30:00,40.1,40.26,40.09,40.09,1082506.0,36.2623,36.407,36.2533,36.2533,1082506.0
2022-09-07 10:00:00,40.09,40.21,40.05,40.2,777444.0,36.2533,36.3618,36.2171,36.3527,777444.0
2022-09-07 10:30:00,40.19,40.3,40.19,40.25,543404.0,36.3437,36.4432,36.3437,36.398,543404.0
2022-09-07 11:00:00,40.26,40.36,40.22,40.32,707794.0,36.407,36.4974,36.3708,36.4613,707794.0
2022-09-07 11:30:00,40.32,40.37,40.29,40.34,380328.0,36.4613,36.5065,36.4341,36.4793,380328.0
2022-09-07 12:00:00,40.35,40.37,40.27,40.3,724807.0,36.4884,36.5065,36.416,36.4432,724807.0
2022-09-07 12:30:00,40.29,40.37,40.27,40.31,388997.0,36.4341,36.5065,36.416,36.4522,388997.0
2022-09-07 13:00:00,40.32,40.4,40.31,40.38,406226.0,36.4613,36.5336,36.4522,36.5155,406226.0
2022-09-07 13:30:00,40.38,40.48,40.37,40.46,791888.0,36.5155,36.6059,36.5065,36.5879,791888.0
2022-09-07 14:00:00,40.46,40.53,40.45,40.51,743254.0,36.5879,36.6512,36.5788,36.6331,743254.0
2022-09-07 14:30:00,40.52,40.58,40.5,40.57,738655.0,36.6421,36.6964,36.624,36.6873,738655.0
2022-09-07 15:00:00,40.57,40.62,40.55,40.61,978510.0,36.6873,36.7326,36.6692,36.7235,978510.0
2022-09-07 15:30:00,40.61,40.64,40.57,40.59,1015394.0,36.7235,36.7506,36.6873,36.7054,1015394.0
2022-09-08 09:30:00,40.25,40.37,40.15,40.33,1022286.0,36.398,36.5065,36.3075,36.4703,1022286.0
2022-09-08 10:00:00,40.33,40.4,40.25,40.35,917322.0,36.4703,36.5336,36.398,36.4884,917322.0
2022-09-08 10:30:00,40.33,40.43,40.32,40.42,773756.0,36.4703,36.5607,36.4613,36.5517,773756.0
2022-09-08 11:00:00,40.41,40.5,40.41,40.47,1863267.0,36.5426,36.624,36.5426,36.5969,1863267.0
2022-09-08 11:30:00,40.47,40.49,40.37,40.39,667050.0,36.5969,36.615,36.5065,36.5246,667050.0
2022-09-08 12:00:00,40.39,40.4,40.17,40.23,849433.0,36.5246,36.5336,36.3256,36.3799,849433.0
2022-09-08 12:30:00,40.23,40.39,40.23,40.35,540376.0,36.3799,36.5246,36.3799,36.4884,540376.0
2022-09-08 13:00:00,40.36,40.44,40.31,40.42,457349.0,36.4974,36.5698,36.4522,36.5517,457349.0
2022-09-08 13:30:00,40.42,40.46,40.34,40.39,480571.0,36.5517,36.5879,36.4793,36.5246,480571.0
2022-09-08 14:00:00,40.4,40.44,40.37,40.43,800217.0,36.5336,36.5698,36.5065,36.5607,800217.0
2022-09-08 14:30:00,40.43,40.45,40.37,40.38,886070.0,36.5607,36.5788,36.5065,36.5155,886070.0
2022-09-08 15:00:00,40.38,40.44,40.35,40.41,760817.0,36.5155,36.5698,36.4884,36.5426,760817.0
2022-09-08 15:30:00,40.41,40.48,40.35,40.47,2214120.0,36.5426,36.6059,36.4884,36.5969,2214120.0
2022-09-09 09:30:00,40.84,41.03,40.79,41.03,1428383.0,36.9315,37.1033,36.8863,37.1033,1428383.0
2022-09-09 10:00:00,41.03,41.09,40.96,41.0,650689.0,37.1033,37.1576,37.04,37.0762,650689.0
2022-09-09 10:30:00,41.0,41.06,40.97,41.03,555440.0,37.0762,37.1304,37.0491,37.1033,555440.0
2022-09-09 11:00:00,41.03,41.04,40.97,41.01,407250.0,37.1033,37.1124,37.0491,37.0852,407250.0
2022-09-09 11:30:00,41.0,41.04,40.97,41.04,372713.0,37.0762,37.1124,37.0491,37.1124,372713.0
2022-09-09 12:00:00,41.03,41.03,40.94,40.97,1353341.0,37.1033,37.1033,37.0219,37.0491,1353341.0
2022-09-09 12:30:00,40.97,41.01,40.94,41.0,388927.0,37.0491,37.0852,37.0219,37.0762,388927.0
2022-09-09 13:00:00,41.01,41.03,40.98,41.01,536535.0,37.0852,37.1033,37.0581,37.0852,536535.0
2022-09-09 13:30:00,41.02,41.04,40.99,41.0,371017.0,37.0943,37.1124,37.0671,37.0762,371017.0
2022-09-09 14:00:00,41.0,41.02,40.96,41.01,505081.0,37.0762,37.0943,37.04,37.0852,505081.0
2022-09-09 14:30:00,41.02,41.02,40.96,40.99,539900.0,37.0943,37.0943,37.04,37.0671,539900.0
2022-09-09 15:00:00,40.99,41.01,40.98,41.01,432164.0,37.0671,37.0852,37.0581,37.0852,432164.0
2022-09-09 15:30:00,41.01,41.04,41.0,41.03,663461.0,37.0852,37.1124,37.0762,37.1033,663461.0
2022-09-12 09:30:00,41.37,41.52,41.29,41.52,680263.0,37.4108,37.5464,37.3384,37.5464,680263.0
2022-09-12 10:00:00,41.51,41.59,41.49,41.59,797242.0,37.5374,37.6097,37.5193,37.6097,797242.0
2022-09-12 10:30:00,41.59,41.62,41.54,41.54,421090.0,37.6097,37.6368,37.5645,37.5645,421090.0
2022-09-12 11:00:00,41.55,41.61,41.5,41.61,402779.0,37.5735,37.6278,37.5283,37.6278,402779.0
2022-09-12 11:30:00,41.61,41.63,41.53,41.55,515764.0,37.6278,37.6459,37.5555,37.5735,515764.0
2022-09-12 12:00:00,41.55,41.6,41.53,41.57,2357402.0,37.5735,37.6188,37.5555,37.5916,2357402.0
2022-09-12 12:30:00,41.58,41.61,41.56,41.61,822905.0,37.6007,37.6278,37.5826,37.6278,822905.0
2022-09-12 13:00:00,41.61,41.64,41.56,41.63,408039.0,37.6278,37.6549,37.5826,37.6459,408039.0
2022-09-12 13:30:00,41.64,41.66,41.62,41.66,603236.0,37.6549,37.673,37.6368,37.673,603236.0
2022-09-12 14:00:00,41.65,41.66,41.58,41.59,870496.0,37.664,37.673,37.6007,37.6097,870496.0
2022-09-12 14:30:00,41.59,41.63,41.56,41.62,451121.0,37.6097,37.6459,37.5826,37.6368,451121.0
2022-09-12 15:00:00,41.62,41.64,41.59,41.62,770777.0,37.6368,37.6549,37.6097,37.6368,770777.0
2022-09-12 15:30:00,41.62,41.64,41.6,41.64,1031442.0,37.6368,37.6549,37.6188,37.6549,1031442.0
2022-09-13 09:30:00,40.81,40.95,40.75,40.86,857782.0,36.9044,37.031,36.8501,36.9496,857782.0
2022-09-13 10:00:00,40.85,40.92,40.77,40.88,900320.0,36.9405,37.0038,36.8682,36.9677,900320.0
2022-09-13 10:30:00,40.87,40.89,40.71,40.74,678255.0,36.9586,36.9767,36.8139,36.8411,678255.0
2022-09-13 11:00:00,40.74,40.78,40.65,40.68,503712.0,36.8411,36.8772,36.7597,36.7868,503712.0
2022-09-13 11:30:00,40.67,40.71,40.66,40.69,492511.0,36.7778,36.8139,36.7687,36.7959,492511.0
2022-09-13 12:00:00,40.7,40.76,40.68,40.7,624374.0,36.8049,36.8592,36.7868,36.8049,624374.0
2022-09-13 12:30:00,40.7,40.73,40.67,40.72,434022.0,36.8049,36.832,36.7778,36.823,434022.0
2022-09-13 13:00:00,40.72,40.75,40.68,40.73,578226.0,36.823,36.8501,36.7868,36.832,578226.0
2022-09-13 13:30:00,40.73,40.75,40.64,40.66,527493.0,36.832,36.8501,36.7506,36.7687,527493.0
2022-09-13 14:00:00,40.66,40.67,40.57,40.59,776206.0,36.7687,36.7778,36.6873,36.7054,776206.0
2022-09-13 14:30:00,40.59,40.6,40.4,40.45,836892.0,36.7054,36.7145,36.5336,36.5788,836892.0
2022-09-13 15:00:00,40.45,40.48,40.36,40.37,786089.0,36.5788,36.6059,36.4974,36.5065,786089.0
2022-09-13 15:30:00,40.37,40.38,40.27,40.33,1465841.0,36.5065,36.5155,36.416,36.4703,1465841.0
2022-09-14 09:30:00,40.54,40.65,40.49,40.59,947162.0,36.6602,36.7597,36.615,36.7054,947162.0
2022-09-14 10:00:00,40.59,40.61,40.42,40.42,843506.0,36.7054,36.7235,36.5517,36.5517,843506.0
2022-09-14 10:30:00,40.41,40.64,40.4,40.59,894767.0,36.5426,36.7506,36.5336,36.7054,894767.0
2022-09-14 11:00:00,40.6,40.66,40.55,40.55,519192.0,36.7145,36.7687,36.6692,36.6692,519192.0
2022-09-14 11:30:00,40.56,40.64,40.54,40.61,541673.0,36.6783,36.7506,36.6602,36.7235,541673.0
2022-09-14 12:00:00,40.61,40.63,40.57,40.59,555521.0,36.7235,36.7416,36.6873,36.7054,555521.0
2022-09-14 12:30:00,40.6,40.65,40.58,40.62,667947.0,36.7145,36.7597,36.6964,36.7326,667947.0
2022-09-14 13:00:00,40.62,40.64,40.58,40.6,498518.0,36.7326,36.7506,36.6964,36.7145,498518.0
2022-09-14 13:30:00,40.6,40.61,40.49,40.51,626686.0,36.7145,36.7235,36.615,36.6331,626686.0
2022-09-14 14:00:00,40.51,40.53,40.48,40.51,1130034.0,36.6331,36.6512,36.6059,36.6331,1130034.0
2022-09-14 14:30:00,40.51,40.56,40.48,40.48,798414.0,36.6331,36.6783,36.6059,36.6059,798414.0
2022-09-14 15:00:00,40.48,40.51,40.4,40.43,628682.0,36.6059,36.6331,36.5336,36.5607,628682.0
2022-09-14 15:30:00,40.42,40.56,40.38,40.55,1190967.0,36.5517,36.6783,36.5155,36.6692,1190967.0
2022-09-15 09:30:00,40.28,40.5,40.24,40.47,1142386.0,36.4251,36.624,36.3889,36.5969,1142386.0
2022-09-15 10:00:00,40.48,40.53,40.32,40.33,536146.0,36.6059,36.6512,36.4613,36.4703,536146.0
2022-09-15 10:30:00,40.33,40.36,40.19,40.2,1772239.0,36.4703,36.4974,36.3437,36.3527,1772239.0
2022-09-15 11:00:00,40.2,40.29,40.15,40.27,544073.0,36.3527,36.4341,36.3075,36.416,544073.0
2022-09-15 11:30:00,40.27,40.32,40.21,40.25,794502.0,36.416,36.4613,36.3618,36.398,794502.0
2022-09-15 12:00:00,40.25,40.27,40.2,40.21,2984279.0,36.398,36.416,36.3527,36.3618,2984279.0
2022-09-15 12:30:00,40.21,40.28,40.2,40.28,576045.0,36.3618,36.4251,36.3527,36.4251,576045.0
2022-09-15 13:00:00,40.28,40.4,40.28,40.36,677856.0,36.4251,36.5336,36.4251,36.4974,677856.0
2022-09-15 13:30:00,40.36,40.37,40.25,40.28,466482.0,36.4974,36.5065,36.398,36.4251,466482.0
2022-09-15 14:00:00,40.27,40.28,40.2,40.24,350541.0,36.416,36.4251,36.3527,36.3889,350541.0
2022-09-15 14:30:00,40.25,40.26,40.17,40.18,685250.0,36.398,36.407,36.3256,36.3347,685250.0
2022-09-15 15:00:00,40.17,40.2,40.07,40.09,1211500.0,36.3256,36.3527,36.2352,36.2533,1211500.0
2022-09-15 15:30:00,40.09,40.19,40.08,40.17,1198725.0,36.2533,36.3437,36.2442,36.3256,1198725.0
2022-09-16 09:30:00,39.68,39.69,39.53,39.56,1456767.0,35.8825,35.8916,35.7469,35.774,1456767.0
2022-09-16 10:00:00,39.57,39.76,39.56,39.7,1596705.0,35.783,35.9549,35.774,35.9006,1596705.0
2022-09-16 10:30:00,39.71,39.8,39.66,39.67,1462330.0,35.9096,35.991,35.8644,35.8735,1462330.0
2022-09-16 11:00:00,39.66,39.7,39.59,39.62,1286512.0,35.8644,35.9006,35.8011,35.8283,1286512.0
2022-09-16 11:30:00,39.61,39.63,39.54,39.62,1300827.0,35.8192,35.8373,35.7559,35.8283,1300827.0
2022-09-16 12:00:00,39.62,39.62,39.51,39.52,2099138.0,35.8283,35.8283,35.7288,35.7378,2099138.0
2022-09-16 12:30:00,39.53,39.58,39.52,39.58,896762.0,35.7469,35.7921,35.7378,35.7921,896762.0
2022-09-16 13:00:00,39.58,39.58,39.5,39.52,1168977.0,35.7921,35.7921,35.7197,35.7378,1168977.0
2022-09-16 13:30:00,39.53,39.59,39.5,39.52,813641.0,35.7469,35.8011,35.7197,35.7378,813641.0
2022-09-16 14:00:00,39.52,39.64,39.52,39.62,1541556.0,35.7378,35.8463,35.7378,35.8283,1541556.0
2022-09-16 14:30:00,39.62,39.66,39.57,39.64,1219333.0,35.8283,35.8644,35.783,35.8463,1219333.0
2022-09-16 15:00:00,39.64,39.72,39.61,39.64,1476773.0,35.8463,35.9187,35.8192,35.8463,1476773.0
2022-09-16 15:30:00,39.64,39.7,39.6,39.67,1616199.0,35.8463,35.9006,35.8102,35.8735,1616199.0
2022-09-19 09:30:00,38.88,39.04,38.85,38.97,2946663.0,35.6327,35.7793,35.6052,35.7152,2946663.0
2022-09-19 10:00:00,38.98,39.0,38.89,38.96,1938419.0,35.7243,35.7427,35.6419,35.706,1938419.0
2022-09-19 10:30:00,38.96,39.1,38.94,39.07,3761377.0,35.706,35.8343,35.6877,35.8068,3761377.0
2022-09-19 11:00:00,39.07,39.14,39.04,39.05,1853579.0,35.8068,35.871,35.7793,35.7885,1853579.0
2022-09-19 11:30:00,39.05,39.11,39.0,39.06,610620.0,35.7885,35.8435,35.7427,35.7977,610620.0
2022-09-19 12:00:00,39.06,39.12,39.04,39.09,928038.0,35.7977,35.8526,35.7793,35.8252,928038.0
2022-09-19 12:30:00,39.09,39.19,39.08,39.17,922328.0,35.8252,35.9168,35.816,35.8985,922328.0
2022-09-19 13:00:00,39.18,39.19,39.13,39.17,489271.0,35.9076,35.9168,35.8618,35.8985,489271.0
2022-09-19 13:30:00,39.17,39.18,39.12,39.13,593663.0,35.8985,35.9076,35.8526,35.8618,593663.0
2022-09-19 14:00:00,39.14,39.15,39.1,39.15,974970.0,35.871,35.8801,35.8343,35.8801,974970.0
2022-09-19 14:30:00,39.14,39.2,39.14,39.19,902650.0,35.871,35.926,35.871,35.9168,902650.0
2022-09-19 15:00:00,39.19,39.3,39.18,39.28,1753286.0,35.9168,36.0176,35.9076,35.9993,1753286.0
2022-09-19 15:30:00,39.28,39.31,39.27,39.29,1083639.0,35.9993,36.0268,35.9901,36.0084,1083639.0
2022-09-20 09:30:00,39.16,39.2,39.09,39.13,749598.0,35.8893,35.926,35.8252,35.8618,749598.0
2022-09-20 10:00:00,39.14,39.23,39.1,39.2,842706.0,35.871,35.9535,35.8343,35.926,842706.0
2022-09-20 10:30:00,39.21,39.24,39.13,39.22,654618.0,35.9351,35.9626,35.8618,35.9443,654618.0
2022-09-20 11:00:00,39.23,39.29,39.19,39.24,515769.0,35.9535,36.0084,35.9168,35.9626,515769.0
2022-09-20 11:30:00,39.23,39.29,39.19,39.27,514593.0,35.9535,36.0084,35.9168,35.9901,514593.0
2022-09-20 12:00:00,39.27,39.3,39.21,39.22,614147.0,35.9901,36.0176,35.9351,35.9443,614147.0
2022-09-20 12:30:00,39.21,39.22,39.14,39.18,799067.0,35.9351,35.9443,35.871,35.9076,799067.0
2022-09-20 13:00:00,39.17,39.19,39.06,39.08,636991.0,35.8985,35.9168,35.7977,35.816,636991.0
2022-09-20 13:30:00,39.07,39.08,39.0,39.02,613373.0,35.8068,35.816,35.7427,35.761,613373.0
2022-09-20 14:00:00,39.02,39.08,39.01,39.07,883819.0,35.761,35.816,35.7518,35.8068,883819.0
2022-09-20 14:30:00,39.06,39.12,39.0,39.11,749485.0,35.7977,35.8526,35.7427,35.8435,749485.0
2022-09-20 15:00:00,39.1,39.18,39.09,39.16,975149.0,35.8343,35.9076,35.8252,35.8893,975149.0
2022-09-20 15:30:00,39.16,39.22,39.12,39.16,1278613.0,35.8893,35.9443,35.8526,35.8893,1278613.0
2022-09-21 09:30:00,38.9,38.93,38.75,38.78,2905532.0,35.651,35.6785,35.5136,35.541,2905532.0
2022-09-21 10:00:00,38.77,38.86,38.76,38.85,1453164.0,35.5319,35.6144,35.5227,35.6052,1453164.0
2022-09-21 10:30:00,38.86,38.86,38.73,38.75,899882.0,35.6144,35.6144,35.4952,35.5136,899882.0
2022-09-21 11:00:00,38.76,38.8,38.73,38.78,656481.0,35.5227,35.5594,35.4952,35.541,656481.0
2022-09-21 11:30:00,38.78,38.84,38.78,38.8,1039396.0,35.541,35.596,35.541,35.5594,1039396.0
2022-09-21 12:00:00,38.8,38.81,38.76,38.8,684653.0,35.5594,35.5685,35.5227,35.5594,684653.0
2022-09-21 12:30:00,38.8,38.82,38.75,38.76,601247.0,35.5594,35.5777,35.5136,35.5227,601247.0
2022-09-21 13:00:00,38.76,38.76,38.72,38.75,766894.0,35.5227,35.5227,35.4861,35.5136,766894.0
2022-09-21 13:30:00,38.75,38.82,38.74,38.8,666896.0,35.5136,35.5777,35.5044,35.5594,666896.0
2022-09-21 14:00:00,38.79,38.79,38.45,38.64,1918833.0,35.5502,35.5502,35.2386,35.4127,1918833.0
2022-09-21 14:30:00,38.63,39.1,38.56,39.04,3342131.0,35.4036,35.8343,35.3394,35.7793,3342131.0
2022-09-21 15:00:00,39.05,39.08,38.68,38.68,2057876.0,35.7885,35.816,35.4494,35.4494,2057876.0
2022-09-21 15:30:00,38.68,38.71,38.5,38.5,1942212.0,35.4494,35.4769,35.2844,35.2844,1942212.0
2022-09-22 09:30:00,38.55,38.63,38.38,38.43,1560499.0,35.3303,35.4036,35.1745,35.2203,1560499.0
2022-09-22 10:00:00,38.42,38.48,38.35,38.47,1139219.0,35.2111,35.2661,35.147,35.2569,1139219.0
2022-09-22 10:30:00,38.47,38.49,38.32,38.33,1420247.0,35.2569,35.2753,35.1195,35.1286,1420247.0
2022-09-22 11:00:00,38.33,38.39,38.26,38.3,1170126.0,35.1286,35.1836,35.0645,35.1011,1170126.0
2022-09-22 11:30:00,38.3,38.4,38.29,38.34,2418136.0,35.1011,35.1928,35.092,35.1378,2418136.0
2022-09-22 12:00:00,38.34,38.4,38.31,38.35,1946263.0,35.1378,35.1928,35.1103,35.147,1946263.0
2022-09-22 12:30:00,38.34,38.43,38.31,38.38,1151665.0,35.1378,35.2203,35.1103,35.1745,1151665.0
2022-09-22 13:00:00,38.38,38.4,38.33,38.4,850993.0,35.1745,35.1928,35.1286,35.1928,850993.0
2022-09-22 13:30:00,38.4,38.45,38.39,38.43,1265960.0,35.1928,35.2386,35.1836,35.2203,1265960.0
2022-09-22 14:00:00,38.42,38.43,38.32,38.36,1293630.0,35.2111,35.2203,35.1195,35.1561,1293630.0
2022-09-22 14:30:00,38.36,38.45,38.34,38.43,1172977.0,35.1561,35.2386,35.1378,35.2203,1172977.0
2022-09-22 15:00:00,38.43,38.52,38.43,38.47,1785171.0,35.2203,35.3028,35.2203,35.2569,1785171.0
2022-09-22 15:30:00,38.48,38.53,38.39,38.4,1325920.0,35.2661,35.3119,35.1836,35.1928,1325920.0
2022-09-23 09:30:00,37.73,37.76,37.51,37.52,1474076.0,34.5787,34.6062,34.3771,34.3863,1474076.0
2022-09-23 10:00:00,37.52,37.63,37.48,37.62,1802083.0,34.3863,34.4871,34.3496,34.4779,1802083.0
2022-09-23 10:30:00,37.62,37.62,37.52,37.54,1242359.0,34.4779,34.4779,34.3863,34.4046,1242359.0
2022-09-23 11:00:00,37.54,37.65,37.51,37.56,1604936.0,34.4046,34.5054,34.3771,34.4229,1604936.0
2022-09-23 11:30:00,37.56,37.61,37.51,37.55,1436231.0,34.4229,34.4688,34.3771,34.4138,1436231.0
2022-09-23 12:00:00,37.54,37.57,37.41,37.42,2534983.0,34.4046,34.4321,34.2855,34.2946,2534983.0
2022-09-23 12:30:00,37.41,37.54,37.39,37.52,1435025.0,34.2855,34.4046,34.2671,34.3863,1435025.0
2022-09-23 13:00:00,37.52,37.56,37.45,37.46,2111993.0,34.3863,34.4229,34.3221,34.3313,2111993.0
2022-09-23 13:30:00,37.46,37.48,37.41,37.44,1407570.0,34.3313,34.3496,34.2855,34.313,1407570.0
2022-09-23 14:00:00,37.45,37.47,37.34,37.39,1639181.0,34.3221,34.3405,34.2213,34.2671,1639181.0
2022-09-23 14:30:00,37.39,37.4,37.31,37.32,1589844.0,34.2671,34.2763,34.1938,34.203,1589844.0
2022-09-23 15:00:00,37.33,37.47,37.32,37.43,1337296.0,34.2122,34.3405,34.203,34.3038,1337296.0
2022-09-23 15:30:00,37.42,37.53,37.42,37.51,1944171.0,34.2946,34.3954,34.2946,34.3771,1944171.0
2022-09-26 09:30:00,37.2,37.35,37.2,37.34,3144443.0,34.093,34.2305,34.093,34.2213,3144443.0
2022-09-26 10:00:00,37.34,37.42,37.26,37.38,1225738.0,34.2213,34.2946,34.148,34.258,1225738.0
2022-09-26 10:30:00,37.38,37.39,37.26,37.31,2695145.0,34.258,34.2671,34.148,34.1938,2695145.0
2022-09-26 11:00:00,37.3,37.34,37.17,37.18,1269309.0,34.1847,34.2213,34.0655,34.0747,1269309.0
2022-09-26 11:30:00,37.18,37.21,37.09,37.17,1240096.0,34.0747,34.1022,33.9922,34.0655,1240096.0
2022-09-26 12:00:00,37.17,37.17,37.02,37.04,1512213.0,34.0655,34.0655,33.928,33.9464,1512213.0
2022-09-26 12:30:00,37.04,37.1,36.98,37.08,1228789.0,33.9464,34.0014,33.8914,33.983,1228789.0
2022-09-26 13:00:00,37.07,37.08,36.95,36.97,865174.0,33.9739,33.983,33.8639,33.8822,865174.0
2022-09-26 13:30:00,36.97,37.01,36.91,36.93,1163436.0,33.8822,33.9189,33.8272,33.8456,1163436.0
2022-09-26 14:00:00,36.92,37.04,36.92,36.98,1004306.0,33.8364,33.9464,33.8364,33.8914,1004306.0
2022-09-26 14:30:00,36.98,37.08,36.94,37.05,1147479.0,33.8914,33.983,33.8547,33.9555,1147479.0
2022-09-26 15:00:00,37.05,37.1,37.03,37.06,1430601.0,33.9555,34.0014,33.9372,33.9647,1430601.0
2022-09-26 15:30:00,37.05,37.13,36.99,37.01,2381750.0,33.9555,34.0289,33.9005,33.9189,2381750.0
2022-09-27 09:30:00,37.28,37.5,37.25,37.32,2089927.0,34.1663,34.368,34.1388,34.203,2089927.0
2022-09-27 10:00:00,37.33,37.33,37.15,37.19,1612848.0,34.2122,34.2122,34.0472,34.0838,1612848.0
2022-09-27 10:30:00,37.19,37.34,37.18,37.29,994051.0,34.0838,34.2213,34.0747,34.1755,994051.0
2022-09-27 11:00:00,37.3,37.32,37.1,37.12,1130278.0,34.1847,34.203,34.0014,34.0197,1130278.0
2022-09-27 11:30:00,37.12,37.18,37.03,37.04,709389.0,34.0197,34.0747,33.9372,33.9464,709389.0
2022-09-27 12:00:00,37.04,37.05,36.88,36.95,994154.0,33.9464,33.9555,33.7997,33.8639,994154.0
2022-09-27 12:30:00,36.95,36.98,36.87,36.96,944898.0,33.8639,33.8914,33.7906,33.8731,944898.0
2022-09-27 13:00:00,36.95,36.95,36.85,36.87,1756668.0,33.8639,33.8639,33.7722,33.7906,1756668.0
2022-09-27 13:30:00,36.88,36.92,36.82,36.91,1459503.0,33.7997,33.8364,33.7447,33.8272,1459503.0
2022-09-27 14:00:00,36.91,36.96,36.87,36.91,1195722.0,33.8272,33.8731,33.7906,33.8272,1195722.0
2022-09-27 14:30:00,36.9,37.04,36.88,37.02,1383006.0,33.8181,33.9464,33.7997,33.928,1383006.0
2022-09-27 15:00:00,37.02,37.03,36.95,36.95,1900570.0,33.928,33.9372,33.8639,33.8639,1900570.0
2022-09-27 15:30:00,36.96,37.01,36.91,36.97,2178823.0,33.8731,33.9189,33.8272,33.8822,2178823.0
2022-09-28 09:30:00,36.77,37.01,36.71,36.9,1414764.0,33.6989,33.9189,33.6439,33.8181,1414764.0
2022-09-28 10:00:00,36.9,37.02,36.85,37.02,1679431.0,33.8181,33.928,33.7722,33.928,1679431.0
2022-09-28 10:30:00,37.01,37.09,36.99,37.0,834299.0,33.9189,33.9922,33.9005,33.9097,834299.0
2022-09-28 11:00:00,36.99,37.08,36.97,36.98,1131866.0,33.9005,33.983,33.8822,33.8914,1131866.0
2022-09-28 11:30:00,36.99,37.14,36.96,37.14,694056.0,33.9005,34.038,33.8731,34.038,694056.0
2022-09-28 12:00:00,37.14,37.27,37.13,37.18,733765.0,34.038,34.1572,34.0289,34.0747,733765.0
2022-09-28 12:30:00,37.18,37.23,37.14,37.21,469053.0,34.0747,34.1205,34.038,34.1022,469053.0
2022-09-28 13:00:00,37.22,37.28,37.2,37.25,1124124.0,34.1113,34.1663,34.093,34.1388,1124124.0
2022-09-28 13:30:00,37.24,37.26,37.17,37.22,656926.0,34.1297,34.148,34.0655,34.1113,656926.0
2022-09-28 14:00:00,37.21,37.25,37.2,37.24,873473.0,34.1022,34.1388,34.093,34.1297,873473.0
2022-09-28 14:30:00,37.24,37.33,37.23,37.31,916244.0,34.1297,34.2122,34.1205,34.1938,916244.0
2022-09-28 15:00:00,37.31,37.4,37.3,37.35,1389345.0,34.1938,34.2763,34.1847,34.2305,1389345.0
2022-09-28 15:30:00,37.35,37.38,37.28,37.28,2232361.0,34.2305,34.258,34.1663,34.1663,2232361.0
2022-09-29 09:30:00,36.64,36.69,36.42,36.44,1093793.0,33.5798,33.6256,33.3782,33.3965,1093793.0
2022-09-29 10:00:00,36.44,36.45,36.25,36.34,1115225.0,33.3965,33.4056,33.2224,33.3048,1115225.0
2022-09-29 10:30:00,36.34,36.46,36.21,36.44,1217771.0,33.3048,33.4148,33.1857,33.3965,1217771.0
2022-09-29 11:00:00,36.43,36.54,36.39,36.43,1161878.0,33.3873,33.4881,33.3507,33.3873,1161878.0
2022-09-29 11:30:00,36.44,36.57,36.4,36.54,1215026.0,33.3965,33.5156,33.3598,33.4881,1215026.0
2022-09-29 12:00:00,36.55,36.6,36.48,36.5,1183523.0,33.4973,33.5431,33.4331,33.4515,1183523.0
2022-09-29 12:30:00,36.5,36.56,36.47,36.47,476825.0,33.4515,33.5065,33.424,33.424,476825.0
2022-09-29 13:00:00,36.48,36.52,36.44,36.48,609858.0,33.4331,33.4698,33.3965,33.4331,609858.0
2022-09-29 13:30:00,36.49,36.5,36.37,36.38,641482.0,33.4423,33.4515,33.3323,33.3415,641482.0
2022-09-29 14:00:00,36.38,36.39,36.29,36.38,1177829.0,33.3415,33.3507,33.259,33.3415,1177829.0
2022-09-29 14:30:00,36.37,36.45,36.35,36.38,1027322.0,33.3323,33.4056,33.314,33.3415,1027322.0
2022-09-29 15:00:00,36.38,36.5,36.37,36.47,1503612.0,33.3415,33.4515,33.3323,33.424,1503612.0
2022-09-29 15:30:00,36.45,36.58,36.45,36.52,2094675.0,33.4056,33.5248,33.4056,33.4698,2094675.0
2022-09-30 09:30:00,36.52,36.66,36.47,36.62,1463348.0,33.4698,33.5981,33.424,33.5615,1463348.0
2022-09-30 10:00:00,36.63,36.65,36.54,36.63,907050.0,33.5706,33.5889,33.4881,33.5706,907050.0
2022-09-30 10:30:00,36.63,36.74,36.61,36.74,556783.0,33.5706,33.6714,33.5523,33.6714,556783.0
2022-09-30 11:00:00,36.75,36.81,36.7,36.75,860630.0,33.6806,33.7356,33.6348,33.6806,860630.0
2022-09-30 11:30:00,36.74,36.78,36.63,36.66,865327.0,33.6714,33.7081,33.5706,33.5981,865327.0
2022-09-30 12:00:00,36.66,36.66,36.57,36.61,698456.0,33.5981,33.5981,33.5156,33.5523,698456.0
2022-09-30 12:30:00,36.61,36.67,36.59,36.62,998296.0,33.5523,33.6073,33.534,33.5615,998296.0
2022-09-30 13:00:00,36.61,36.63,36.57,36.61,616343.0,33.5523,33.5706,33.5156,33.5523,616343.0
2022-09-30 13:30:00,36.62,36.64,36.54,36.56,922729.0,33.5615,33.5798,33.4881,33.5065,922729.0
2022-09-30 14:00:00,36.56,36.62,36.53,36.57,1075850.0,33.5065,33.5615,33.479,33.5156,1075850.0
2022-09-30 14:30:00,36.58,36.62,36.5,36.52,1177372.0,33.5248,33.5615,33.4515,33.4698,1177372.0
2022-09-30 15:00:00,36.52,36.61,36.5,36.55,1412008.0,33.4698,33.5523,33.4515,33.4973,1412008.0
2022-09-30 15:30:00,36.55,36.58,36.44,36.47,2161865.0,33.4973,33.5248,33.3965,33.424,2161865.0
2022-10-03 09:30:00,36.78,36.78,36.55,36.7,4080882.0,33.7081,33.7081,33.4973,33.6348,4080882.0
2022-10-03 10:00:00,36.7,36.97,36.7,36.95,1306470.0,33.6348,33.8822,33.6348,33.8639,1306470.0
2022-10-03 10:30:00,36.95,37.02,36.94,36.97,3111544.0,33.8639,33.928,33.8547,33.8822,3111544.0
2022-10-03 11:00:00,36.97,37.08,36.95,37.0,1407062.0,33.8822,33.983,33.8639,33.9097,1407062.0
2022-10-03 11:30:00,37.0,37.04,36.94,36.96,1457911.0,33.9097,33.9464,33.8547,33.8731,1457911.0
2022-10-03 12:00:00,36.95,37.03,36.95,36.97,998550.0,33.8639,33.9372,33.8639,33.8822,998550.0
2022-10-03 12:30:00,36.96,37.0,36.93,36.98,1757882.0,33.8731,33.9097,33.8456,33.8914,1757882.0
2022-10-03 13:00:00,36.98,37.06,36.98,37.02,1425317.0,33.8914,33.9647,33.8914,33.928,1425317.0
2022-10-03 13:30:00,37.02,37.07,37.02,37.04,1527174.0,33.928,33.9739,33.928,33.9464,1527174.0
2022-10-03 14:00:00,37.04,37.12,37.04,37.11,2351216.0,33.9464,34.0197,33.9464,34.0105,2351216.0
2022-10-03 14:30:00,37.11,37.14,37.08,37.11,1351988.0,34.0105,34.038,33.983,34.0105,1351988.0
2022-10-03 15:00:00,37.11,37.12,37.06,37.09,1234091.0,34.0105,34.0197,33.9647,33.9922,1234091.0
2022-10-03 15:30:00,37.09,37.12,37.04,37.05,1699104.0,33.9922,34.0197,33.9464,33.9555,1699104.0
2022-10-04 09:30:00,37.75,37.9,37.69,37.9,1233608.0,34.5971,34.7345,34.5421,34.7345,1233608.0
2022-10-04 10:00:00,37.9,38.02,37.9,37.97,983523.0,34.7345,34.8445,34.7345,34.7987,983523.0
2022-10-04 10:30:00,37.97,38.12,37.94,38.1,784781.0,34.7987,34.9362,34.7712,34.9178,784781.0
2022-10-04 11:00:00,38.1,38.2,38.09,38.19,1189727.0,34.9178,35.0095,34.9087,35.0003,1189727.0
2022-10-04 11:30:00,38.19,38.21,38.1,38.16,1089519.0,35.0003,35.0187,34.9178,34.9728,1089519.0
2022-10-04 12:00:00,38.16,38.19,38.11,38.18,653179.0,34.9728,35.0003,34.927,34.9912,653179.0
2022-10-04 12:30:00,38.18,38.19,38.01,38.03,636990.0,34.9912,35.0003,34.8354,34.8537,636990.0
2022-10-04 13:00:00,38.02,38.04,37.88,37.96,1048295.0,34.8445,34.8629,34.7162,34.7895,1048295.0
2022-10-04 13:30:00,37.97,38.08,37.96,38.05,847019.0,34.7987,34.8995,34.7895,34.872,847019.0
2022-10-04 14:00:00,38.06,38.11,38.01,38.04,2083881.0,34.8812,34.927,34.8354,34.8629,2083881.0
2022-10-04 14:30:00,38.04,38.13,38.03,38.12,1082435.0,34.8629,34.9453,34.8537,34.9362,1082435.0
2022-10-04 15:00:00,38.12,38.12,38.0,38.05,1302394.0,34.9362,34.9362,34.8262,34.872,1302394.0
2022-10-04 15:30:00,38.05,38.11,38.03,38.1,1837046.0,34.872,34.927,34.8537,34.9178,1837046.0
2022-10-05 09:30:00,38.05,38.2,38.02,38.09,1018337.0,34.872,35.0095,34.8445,34.9087,1018337.0
2022-10-05 10:00:00,38.09,38.09,37.82,37.84,971843.0,34.9087,34.9087,34.6612,34.6796,971843.0
2022-10-05 10:30:00,37.83,37.91,37.8,37.84,960221.0,34.6704,34.7437,34.6429,34.6796,960221.0
2022-10-05 11:00:00,37.84,37.93,37.83,37.93,935008.0,34.6796,34.762,34.6704,34.762,935008.0
2022-10-05 11:30:00,37.93,38.01,37.91,37.97,578465.0,34.762,34.8354,34.7437,34.7987,578465.0
2022-10-05 12:00:00,37.98,38.1,37.94,38.02,512232.0,34.8079,34.9178,34.7712,34.8445,512232.0
2022-10-05 12:30:00,38.02,38.11,38.01,38.06,726105.0,34.8445,34.927,34.8354,34.8812,726105.0
2022-10-05 13:00:00,38.05,38.2,38.04,38.16,852617.0,34.872,35.0095,34.8629,34.9728,852617.0
2022-10-05 13:30:00,38.16,38.18,38.09,38.09,523002.0,34.9728,34.9912,34.9087,34.9087,523002.0
2022-10-05 14:00:00,38.09,38.17,38.09,38.16,937414.0,34.9087,34.982,34.9087,34.9728,937414.0
2022-10-05 14:30:00,38.16,38.22,38.12,38.22,1107389.0,34.9728,35.0278,34.9362,35.0278,1107389.0
2022-10-05 15:00:00,38.23,38.28,38.21,38.22,1107098.0,35.037,35.0828,35.0187,35.0278,1107098.0
2022-10-05 15:30:00,38.22,38.25,38.13,38.16,1037329.0,35.0278,35.0553,34.9453,34.9728,1037329.0
2022-10-06 09:30:00,37.96,38.18,37.93,38.04,1006350.0,34.7895,34.9912,34.762,34.8629,1006350.0
2022-10-06 10:00:00,38.05,38.06,37.9,37.92,930595.0,34.872,34.8812,34.7345,34.7529,930595.0
2022-10-06 10:30:00,37.91,38.05,37.86,38.05,709815.0,34.7437,34.872,34.6979,34.872,709815.0
2022-10-06 11:00:00,38.05,38.05,37.93,38.05,1479941.0,34.872,34.872,34.762,34.872,1479941.0
2022-10-06 11:30:00,38.04,38.07,37.93,37.93,939181.0,34.8629,34.8903,34.762,34.762,939181.0
2022-10-06 12:00:00,37.93,37.99,37.9,37.98,810156.0,34.762,34.817,34.7345,34.8079,810156.0
2022-10-06 12:30:00,37.99,38.07,37.96,38.04,733142.0,34.817,34.8903,34.7895,34.8629,733142.0
2022-10-06 13:00:00,38.04,38.05,37.98,38.04,673781.0,34.8629,34.872,34.8079,34.8629,673781.0
2022-10-06 13:30:00,38.03,38.04,37.98,38.01,381003.0,34.8537,34.8629,34.8079,34.8354,381003.0
2022-10-06 14:00:00,38.01,38.02,37.95,37.97,520513.0,34.8354,34.8445,34.7804,34.7987,520513.0
2022-10-06 14:30:00,37.97,38.0,37.86,37.91,1200063.0,34.7987,34.8262,34.6979,34.7437,1200063.0
2022-10-06 15:00:00,37.91,37.97,37.87,37.97,840946.0,34.7437,34.7987,34.707,34.7987,840946.0
2022-10-06 15:30:00,37.97,37.97,37.87,37.89,926056.0,34.7987,34.7987,34.707,34.7254,926056.0
2022-10-07 09:30:00,37.5,37.59,37.32,37.34,954994.0,34.368,34.4504,34.203,34.2213,954994.0
2022-10-07 10:00:00,37.34,37.44,37.27,37.36,597499.0,34.2213,34.313,34.1572,34.2396,597499.0
2022-10-07 10:30:00,37.36,37.41,37.29,37.36,491277.0,34.2396,34.2855,34.1755,34.2396,491277.0
2022-10-07 11:00:00,37.36,37.4,37.26,37.33,1625303.0,34.2396,34.2763,34.148,34.2122,1625303.0
2022-10-07 11:30:00,37.33,37.35,37.27,37.3,1039907.0,34.2122,34.2305,34.1572,34.1847,1039907.0
2022-10-07 12:00:00,37.29,37.33,37.22,37.23,509334.0,34.1755,34.2122,34.1113,34.1205,509334.0
2022-10-07 12:30:00,37.23,37.24,37.2,37.23,768195.0,34.1205,34.1297,34.093,34.1205,768195.0
2022-10-07 13:00:00,37.22,37.25,37.18,37.23,638773.0,34.1113,34.1388,34.0747,34.1205,638773.0
2022-10-07 13:30:00,37.22,37.26,37.18,37.19,680399.0,34.1113,34.148,34.0747,34.0838,680399.0
2022-10-07 14:00:00,37.19,37.22,37.16,37.17,914530.0,34.0838,34.1113,34.0563,34.0655,914530.0
2022-10-07 14:30:00,37.16,37.19,37.14,37.16,1415297.0,34.0563,34.0838,34.038,34.0563,1415297.0
2022-10-07 15:00:00,37.17,37.2,37.08,37.1,1130240.0,34.0655,34.093,33.983,34.0014,1130240.0
2022-10-07 15:30:00,37.1,37.17,37.07,37.13,2097244.0,34.0014,34.0655,33.9739,34.0289,2097244.0
2022-10-10 09:30:00,36.91,36.91,36.72,36.77,774690.0,33.8272,33.8272,33.6531,33.6989,774690.0
2022-10-10 10:00:00,36.77,36.85,36.73,36.82,809537.0,33.6989,33.7722,33.6623,33.7447,809537.0
2022-10-10 10:30:00,36.81,36.84,36.59,36.62,1191417.0,33.7356,33.7631,33.534,33.5615,1191417.0
2022-10-10 11:00:00,36.62,36.66,36.55,36.63,1155037.0,33.5615,33.5981,33.4973,33.5706,1155037.0
2022-10-10 11:30:00,36.62,36.72,36.6,36.67,744787.0,33.5615,33.6531,33.5431,33.6073,744787.0
2022-10-10 12:00:00,36.67,36.68,36.55,36.55,640266.0,33.6073,33.6164,33.4973,33.4973,640266.0
2022-10-10 12:30:00,36.56,36.6,36.54,36.55,380021.0,33.5065,33.5431,33.4881,33.4973,380021.0
2022-10-10 13:00:00,36.55,36.59,36.49,36.58,786356.0,33.4973,33.534,33.4423,33.5248,786356.0
2022-10-10 13:30:00,36.58,36.74,36.57,36.69,1151715.0,33.5248,33.6714,33.5156,33.6256,1151715.0
2022-10-10 14:00:00,36.7,36.71,36.61,36.64,605884.0,33.6348,33.6439,33.5523,33.5798,605884.0
2022-10-10 14:30:00,36.64,36.7,36.61,36.64,703228.0,33.5798,33.6348,33.5523,33.5798,703228.0
2022-10-10 15:00:00,36.64,36.72,36.61,36.66,857779.0,33.5798,33.6531,33.5523,33.5981,857779.0
2022-10-10 15:30:00,36.65,36.71,36.63,36.63,1377009.0,33.5889,33.6439,33.5706,33.5706,1377009.0
2022-10-11 09:30:00,36.22,36.29,36.02,36.02,838540.0,33.1949,33.259,33.0116,33.0116,838540.0
2022-10-11 10:00:00,36.02,36.1,35.95,36.05,1525185.0,33.0116,33.0849,32.9474,33.0391,1525185.0
2022-10-11 10:30:00,36.05,36.22,36.02,36.07,1292257.0,33.0391,33.1949,33.0116,33.0574,1292257.0
2022-10-11 11:00:00,36.07,36.23,36.06,36.19,1338827.0,33.0574,33.204,33.0482,33.1674,1338827.0
2022-10-11 11:30:00,36.2,36.38,36.2,36.34,1104429.0,33.1765,33.3415,33.1765,33.3048,1104429.0
2022-10-11 12:00:00,36.34,36.38,36.22,36.34,533077.0,33.3048,33.3415,33.1949,33.3048,533077.0
2022-10-11 12:30:00,36.34,36.45,36.33,36.37,549701.0,33.3048,33.4056,33.2957,33.3323,549701.0
2022-10-11 13:00:00,36.37,36.39,36.28,36.3,892203.0,33.3323,33.3507,33.2498,33.2682,892203.0
2022-10-11 13:30:00,36.3,36.34,36.27,36.31,669962.0,33.2682,33.3048,33.2407,33.2773,669962.0
2022-10-11 14:00:00,36.3,36.34,36.26,36.32,731307.0,33.2682,33.3048,33.2315,33.2865,731307.0
2022-10-11 14:30:00,36.31,36.34,36.03,36.05,919791.0,33.2773,33.3048,33.0207,33.0391,919791.0
2022-10-11 15:00:00,36.04,36.05,35.95,36.03,1900843.0,33.0299,33.0391,32.9474,33.0207,1900843.0
2022-10-11 15:30:00,36.04,36.11,35.99,36.05,1507970.0,33.0299,33.094,32.9841,33.0391,1507970.0
2022-10-12 09:30:00,36.08,36.24,35.93,36.11,1367972.0,33.0666,33.2132,32.9291,33.094,1367972.0
2022-10-12 10:00:00,36.12,36.18,35.97,36.04,1141362.0,33.1032,33.1582,32.9657,33.0299,1141362.0
2022-10-12 10:30:00,36.05,36.11,35.95,35.99,1146248.0,33.0391,33.094,32.9474,32.9841,1146248.0
2022-10-12 11:00:00,35.99,36.08,35.96,36.06,1239944.0,32.9841,33.0666,32.9566,33.0482,1239944.0
2022-10-12 11:30:00,36.06,36.1,36.02,36.09,1225653.0,33.0482,33.0849,33.0116,33.0757,1225653.0
2022-10-12 12:00:00,36.09,36.1,36.0,36.01,794505.0,33.0757,33.0849,32.9932,33.0024,794505.0
2022-10-12 12:30:00,36.01,36.06,35.97,36.04,595981.0,33.0024,33.0482,32.9657,33.0299,595981.0
2022-10-12 13:00:00,36.04,36.07,36.02,36.06,929561.0,33.0299,33.0574,33.0116,33.0482,929561.0
2022-10-12 13:30:00,36.05,36.06,36.01,36.05,726563.0,33.0391,33.0482,33.0024,33.0391,726563.0
2022-10-12 14:00:00,36.06,36.16,36.01,36.13,847323.0,33.0482,33.1399,33.0024,33.1124,847323.0
2022-10-12 14:30:00,36.14,36.15,36.05,36.07,810553.0,33.1215,33.1307,33.0391,33.0574,810553.0
2022-10-12 15:00:00,36.06,36.09,36.02,36.06,662718.0,33.0482,33.0757,33.0116,33.0482,662718.0
2022-10-12 15:30:00,36.06,36.1,36.04,36.05,1226199.0,33.0482,33.0849,33.0299,33.0391,1226199.0
2022-10-13 09:30:00,35.17,35.53,35.14,35.5,3677873.0,32.2326,32.5625,32.2051,32.535,3677873.0
2022-10-13 10:00:00,35.49,35.62,35.42,35.45,2248110.0,32.5258,32.645,32.4617,32.4892,2248110.0
2022-10-13 10:30:00,35.44,35.72,35.42,35.65,5576774.0,32.48,32.7366,32.4617,32.6725,5576774.0
2022-10-13 11:00:00,35.64,36.17,35.6,36.03,3644259.0,32.6633,33.149,32.6266,33.0207,3644259.0
2022-10-13 11:30:00,36.04,36.29,35.98,36.12,1682593.0,33.0299,33.259,32.9749,33.1032,1682593.0
2022-10-13 12:00:00,36.13,36.2,35.99,36.01,763331.0,33.1124,33.1765,32.9841,33.0024,763331.0
2022-10-13 12:30:00,36.02,36.18,35.99,36.15,863862.0,33.0116,33.1582,32.9841,33.1307,863862.0
2022-10-13 13:00:00,36.15,36.34,36.15,36.3,1141997.0,33.1307,33.3048,33.1307,33.2682,1141997.0
2022-10-13 13:30:00,36.31,36.38,36.25,36.28,590794.0,33.2773,33.3415,33.2224,33.2498,590794.0
2022-10-13 14:00:00,36.28,36.29,36.18,36.19,562986.0,33.2498,33.259,33.1582,33.1674,562986.0
2022-10-13 14:30:00,36.19,36.31,36.18,36.3,863108.0,33.1674,33.2773,33.1582,33.2682,863108.0
2022-10-13 15:00:00,36.29,36.32,36.21,36.22,979210.0,33.259,33.2865,33.1857,33.1949,979210.0
2022-10-13 15:30:00,36.22,36.25,36.17,36.18,1515622.0,33.1949,33.2224,33.149,33.1582,1515622.0
2022-10-14 09:30:00,36.42,36.42,36.18,36.21,1383507.0,33.3782,33.3782,33.1582,33.1857,1383507.0
2022-10-14 10:00:00,36.21,36.21,35.92,36.0,1559399.0,33.1857,33.1857,32.9199,32.9932,1559399.0
2022-10-14 10:30:00,36.0,36.06,35.9,36.02,2758551.0,32.9932,33.0482,32.9016,33.0116,2758551.0
2022-10-14 11:00:00,36.02,36.08,35.9,35.98,1056705.0,33.0116,33.0666,32.9016,32.9749,1056705.0
2022-10-14 11:30:00,35.98,35.98,35.85,35.87,914087.0,32.9749,32.9749,32.8558,32.8741,914087.0
2022-10-14 12:00:00,35.86,35.93,35.8,35.88,663415.0,32.8649,32.9291,32.8099,32.8833,663415.0
2022-10-14 12:30:00,35.87,35.93,35.83,35.84,667229.0,32.8741,32.9291,32.8374,32.8466,667229.0
2022-10-14 13:00:00,35.84,35.89,35.79,35.84,890635.0,32.8466,32.8924,32.8008,32.8466,890635.0
2022-10-14 13:30:00,35.84,35.88,35.83,35.88,1089595.0,32.8466,32.8833,32.8374,32.8833,1089595.0
2022-10-14 14:00:00,35.87,35.88,35.74,35.77,929671.0,32.8741,32.8833,32.7549,32.7824,929671.0
2022-10-14 14:30:00,35.77,35.78,35.73,35.75,1164296.0,32.7824,32.7916,32.7458,32.7641,1164296.0
2022-10-14 15:00:00,35.75,35.78,35.66,35.73,1160067.0,32.7641,32.7916,32.6816,32.7458,1160067.0
2022-10-14 15:30:00,35.72,35.76,35.64,35.67,1235717.0,32.7366,32.7733,32.6633,32.6908,1235717.0
2022-10-17 09:30:00,36.34,36.61,36.34,36.49,1220290.0,33.3048,33.5523,33.3048,33.4423,1220290.0
2022-10-17 10:00:00,36.49,36.64,36.48,36.59,5270942.0,33.4423,33.5798,33.4331,33.534,5270942.0
2022-10-17 10:30:00,36.6,36.67,36.54,36.58,1109580.0,33.5431,33.6073,33.4881,33.5248,1109580.0
2022-10-17 11:00:00,36.58,36.64,36.54,36.64,757298.0,33.5248,33.5798,33.4881,33.5798,757298.0
2022-10-17 11:30:00,36.64,36.73,36.6,36.7,568017.0,33.5798,33.6623,33.5431,33.6348,568017.0
2022-10-17 12:00:00,36.7,36.73,36.65,36.68,618380.0,33.6348,33.6623,33.5889,33.6164,618380.0
2022-10-17 12:30:00,36.69,36.71,36.63,36.65,1172947.0,33.6256,33.6439,33.5706,33.5889,1172947.0
2022-10-17 13:00:00,36.64,36.68,36.6,36.65,906909.0,33.5798,33.6164,33.5431,33.5889,906909.0
2022-10-17 13:30:00,36.66,36.67,36.63,36.64,811701.0,33.5981,33.6073,33.5706,33.5798,811701.0
2022-10-17 14:00:00,36.64,36.67,36.57,36.59,882051.0,33.5798,33.6073,33.5156,33.534,882051.0
2022-10-17 14:30:00,36.6,36.64,36.58,36.63,774683.0,33.5431,33.5798,33.5248,33.5706,774683.0
2022-10-17 15:00:00,36.62,36.63,36.57,36.62,1368670.0,33.5615,33.5706,33.5156,33.5615,1368670.0
2022-10-17 15:30:00,36.63,36.63,36.54,36.58,1440925.0,33.5706,33.5706,33.4881,33.5248,1440925.0
2022-10-18 09:30:00,36.92,37.0,36.72,36.73,2646498.0,33.8364,33.9097,33.6531,33.6623,2646498.0
2022-10-18 10:00:00,36.73,36.78,36.54,36.54,1895165.0,33.6623,33.7081,33.4881,33.4881,1895165.0
2022-10-18 10:30:00,36.55,36.56,36.44,36.52,721471.0,33.4973,33.5065,33.3965,33.4698,721471.0
2022-10-18 11:00:00,36.51,36.55,36.33,36.39,1068372.0,33.4606,33.4973,33.2957,33.3507,1068372.0
2022-10-18 11:30:00,36.39,36.46,36.32,36.44,401785.0,33.3507,33.4148,33.2865,33.3965,401785.0
2022-10-18 12:00:00,36.43,36.54,36.38,36.48,438700.0,33.3873,33.4881,33.3415,33.4331,438700.0
2022-10-18 12:30:00,36.48,36.57,36.46,36.49,608716.0,33.4331,33.5156,33.4148,33.4423,608716.0
2022-10-18 13:00:00,36.5,36.55,36.41,36.54,565388.0,33.4515,33.4973,33.369,33.4881,565388.0
2022-10-18 13:30:00,36.55,36.6,36.51,36.57,434270.0,33.4973,33.5431,33.4606,33.5156,434270.0
2022-10-18 14:00:00,36.57,36.59,36.51,36.58,734451.0,33.5156,33.534,33.4606,33.5248,734451.0
2022-10-18 14:30:00,36.58,36.58,36.38,36.47,1004899.0,33.5248,33.5248,33.3415,33.424,1004899.0
2022-10-18 15:00:00,36.48,36.49,36.41,36.48,1028177.0,33.4331,33.4423,33.369,33.4331,1028177.0
2022-10-18 15:30:00,36.48,36.59,36.47,36.58,1589721.0,33.4331,33.534,33.424,33.5248,1589721.0
2022-10-19 09:30:00,36.01,36.13,35.92,35.97,1143815.0,33.0024,33.1124,32.9199,32.9657,1143815.0
2022-10-19 10:00:00,35.96,36.23,35.93,36.22,1389379.0,32.9566,33.204,32.9291,33.1949,1389379.0
2022-10-19 10:30:00,36.22,36.24,36.05,36.07,1385201.0,33.1949,33.2132,33.0391,33.0574,1385201.0
2022-10-19 11:00:00,36.06,36.11,36.01,36.03,836713.0,33.0482,33.094,33.0024,33.0207,836713.0
2022-10-19 11:30:00,36.02,36.09,35.97,36.04,584811.0,33.0116,33.0757,32.9657,33.0299,584811.0
2022-10-19 12:00:00,36.03,36.04,35.94,35.96,877268.0,33.0207,33.0299,32.9382,32.9566,877268.0
2022-10-19 12:30:00,35.95,36.02,35.9,35.92,1132317.0,32.9474,33.0116,32.9016,32.9199,1132317.0
2022-10-19 13:00:00,35.91,35.94,35.83,35.88,1095719.0,32.9108,32.9382,32.8374,32.8833,1095719.0
2022-10-19 13:30:00,35.88,35.91,35.84,35.9,1029737.0,32.8833,32.9108,32.8466,32.9016,1029737.0
2022-10-19 14:00:00,35.91,35.98,35.88,35.94,1475966.0,32.9108,32.9749,32.8833,32.9382,1475966.0
2022-10-19 14:30:00,35.94,35.94,35.84,35.85,846288.0,32.9382,32.9382,32.8466,32.8558,846288.0
2022-10-19 15:00:00,35.85,35.94,35.83,35.87,1112175.0,32.8558,32.9382,32.8374,32.8741,1112175.0
2022-10-19 15:30:00,35.87,35.94,35.85,35.94,1369791.0,32.8741,32.9382,32.8558,32.9382,1369791.0
2022-10-20 09:30:00,36.21,36.47,36.2,36.44,1295311.0,33.1857,33.424,33.1765,33.3965,1295311.0
2022-10-20 10:00:00,36.43,36.75,36.42,36.73,921743.0,33.3873,33.6806,33.3782,33.6623,921743.0
2022-10-20 10:30:00,36.74,36.75,36.65,36.71,610809.0,33.6714,33.6806,33.5889,33.6439,610809.0
2022-10-20 11:00:00,36.72,36.73,36.54,36.57,743345.0,33.6531,33.6623,33.4881,33.5156,743345.0
2022-10-20 11:30:00,36.56,36.62,36.54,36.54,444903.0,33.5065,33.5615,33.4881,33.4881,444903.0
2022-10-20 12:00:00,36.55,36.55,36.38,36.41,589043.0,33.4973,33.4973,33.3415,33.369,589043.0
2022-10-20 12:30:00,36.4,36.44,36.34,36.38,430342.0,33.3598,33.3965,33.3048,33.3415,430342.0
2022-10-20 13:00:00,36.38,36.4,36.28,36.34,716109.0,33.3415,33.3598,33.2498,33.3048,716109.0
2022-10-20 13:30:00,36.33,36.34,36.22,36.27,1084141.0,33.2957,33.3048,33.1949,33.2407,1084141.0
2022-10-20 14:00:00,36.27,36.29,36.17,36.18,594549.0,33.2407,33.259,33.149,33.1582,594549.0
2022-10-20 14:30:00,36.18,36.29,36.17,36.25,983967.0,33.1582,33.259,33.149,33.2224,983967.0
2022-10-20 15:00:00,36.26,36.32,36.22,36.24,1102701.0,33.2315,33.2865,33.1949,33.2132,1102701.0
2022-10-20 15:30:00,36.25,36.28,36.21,36.23,1299402.0,33.2224,33.2498,33.1857,33.204,1299402.0
2022-10-21 09:30:00,36.09,36.35,35.99,36.35,1442418.0,33.0757,33.314,32.9841,33.314,1442418.0
2022-10-21 10:00:00,36.35,36.44,36.19,36.21,1471432.0,33.314,33.3965,33.1674,33.1857,1471432.0
2022-10-21 10:30:00,36.21,36.37,36.15,36.3,1456950.0,33.1857,33.3323,33.1307,33.2682,1456950.0
2022-10-21 11:00:00,36.3,36.43,36.23,36.39,1153822.0,33.2682,33.3873,33.204,33.3507,1153822.0
2022-10-21 11:30:00,36.39,36.5,36.31,36.49,906149.0,33.3507,33.4515,33.2773,33.4423,906149.0
2022-10-21 12:00:00,36.5,36.55,36.42,36.44,1188656.0,33.4515,33.4973,33.3782,33.3965,1188656.0
2022-10-21 12:30:00,36.45,36.57,36.43,36.53,533409.0,33.4056,33.5156,33.3873,33.479,533409.0
2022-10-21 13:00:00,36.54,36.58,36.49,36.52,480344.0,33.4881,33.5248,33.4423,33.4698,480344.0
2022-10-21 13:30:00,36.52,36.58,36.5,36.57,530225.0,33.4698,33.5248,33.4515,33.5156,530225.0
2022-10-21 14:00:00,36.57,36.62,36.53,36.58,613656.0,33.5156,33.5615,33.479,33.5248,613656.0
2022-10-21 14:30:00,36.57,36.62,36.56,36.61,664757.0,33.5156,33.5615,33.5065,33.5523,664757.0
2022-10-21 15:00:00,36.61,36.72,36.59,36.72,647627.0,33.5523,33.6531,33.534,33.6531,647627.0
2022-10-21 15:30:00,36.72,36.75,36.69,36.75,1083707.0,33.6531,33.6806,33.6256,33.6806,1083707.0
2022-10-24 09:30:00,35.37,35.43,35.19,35.2,2049698.0,32.4159,32.4708,32.2509,32.2601,2049698.0
2022-10-24 10:00:00,35.2,35.22,34.88,34.96,3914419.0,32.2601,32.2784,31.9668,32.0401,3914419.0
2022-10-24 10:30:00,34.97,35.22,34.92,35.2,3863749.0,32.0493,32.2784,32.0034,32.2601,3863749.0
2022-10-24 11:00:00,35.19,35.28,35.15,35.25,3928994.0,32.2509,32.3334,32.2142,32.3059,3928994.0
2022-10-24 11:30:00,35.25,35.3,35.15,35.28,5002444.0,32.3059,32.3517,32.2142,32.3334,5002444.0
2022-10-24 12:00:00,35.28,35.32,35.21,35.28,2709127.0,32.3334,32.37,32.2692,32.3334,2709127.0
2022-10-24 12:30:00,35.28,35.3,35.21,35.24,1339029.0,32.3334,32.3517,32.2692,32.2967,1339029.0
2022-10-24 13:00:00,35.25,35.25,35.18,35.2,861456.0,32.3059,32.3059,32.2417,32.2601,861456.0
2022-10-24 13:30:00,35.2,35.25,35.17,35.21,983770.0,32.2601,32.3059,32.2326,32.2692,983770.0
2022-10-24 14:00:00,35.22,35.28,35.21,35.27,1247010.0,32.2784,32.3334,32.2692,32.3242,1247010.0
2022-10-24 14:30:00,35.27,35.3,35.24,35.29,1474913.0,32.3242,32.3517,32.2967,32.3425,1474913.0
2022-10-24 15:00:00,35.29,35.38,35.29,35.36,1273351.0,32.3425,32.425,32.3425,32.4067,1273351.0
2022-10-24 15:30:00,35.36,35.36,35.31,35.33,1952062.0,32.4067,32.4067,32.3609,32.3792,1952062.0
2022-10-25 09:30:00,35.33,35.6,35.33,35.59,3417405.0,32.3792,32.6266,32.3792,32.6175,3417405.0
2022-10-25 10:00:00,35.59,35.61,35.49,35.56,2385505.0,32.6175,32.6358,32.5258,32.59,2385505.0
2022-10-25 10:30:00,35.57,35.58,35.48,35.48,1053666.0,32.5991,32.6083,32.5167,32.5167,1053666.0
2022-10-25 11:00:00,35.48,35.63,35.48,35.63,882550.0,32.5167,32.6541,32.5167,32.6541,882550.0
2022-10-25 11:30:00,35.62,35.65,35.58,35.59,922210.0,32.645,32.6725,32.6083,32.6175,922210.0
2022-10-25 12:00:00,35.59,35.63,35.57,35.6,775789.0,32.6175,32.6541,32.5991,32.6266,775789.0
2022-10-25 12:30:00,35.6,35.62,35.54,35.55,677577.0,32.6266,32.645,32.5717,32.5808,677577.0
2022-10-25 13:00:00,35.54,35.58,35.5,35.54,772264.0,32.5717,32.6083,32.535,32.5717,772264.0
2022-10-25 13:30:00,35.54,35.58,35.52,35.55,882766.0,32.5717,32.6083,32.5533,32.5808,882766.0
2022-10-25 14:00:00,35.54,35.58,35.53,35.58,1474146.0,32.5717,32.6083,32.5625,32.6083,1474146.0
2022-10-25 14:30:00,35.58,35.59,35.52,35.54,2059365.0,32.6083,32.6175,32.5533,32.5717,2059365.0
2022-10-25 15:00:00,35.54,35.61,35.54,35.61,1148599.0,32.5717,32.6358,32.5717,32.6358,1148599.0
2022-10-25 15:30:00,35.61,35.63,35.58,35.61,1326887.0,32.6358,32.6541,32.6083,32.6358,1326887.0
2022-10-26 09:30:00,35.68,35.98,35.65,35.89,1600744.0,32.7,32.9749,32.6725,32.8924,1600744.0
2022-10-26 10:00:00,35.9,36.18,35.89,36.16,1470312.0,32.9016,33.1582,32.8924,33.1399,1470312.0
2022-10-26 10:30:00,36.16,36.26,36.12,36.14,871006.0,33.1399,33.2315,33.1032,33.1215,871006.0
2022-10-26 11:00:00,36.15,36.31,36.15,36.29,1148583.0,33.1307,33.2773,33.1307,33.259,1148583.0
2022-10-26 11:30:00,36.29,36.34,36.24,36.25,811966.0,33.259,33.3048,33.2132,33.2224,811966.0
2022-10-26 12:00:00,36.26,36.36,36.25,36.34,1263464.0,33.2315,33.3232,33.2224,33.3048,1263464.0
2022-10-26 12:30:00,36.35,36.4,36.15,36.17,731323.0,33.314,33.3598,33.1307,33.149,731323.0
2022-10-26 13:00:00,36.16,36.2,36.09,36.11,830535.0,33.1399,33.1765,33.0757,33.094,830535.0
2022-10-26 13:30:00,36.11,36.21,36.09,36.2,616609.0,33.094,33.1857,33.0757,33.1765,616609.0
2022-10-26 14:00:00,36.2,36.23,36.13,36.13,823662.0,33.1765,33.204,33.1124,33.1124,823662.0
2022-10-26 14:30:00,36.13,36.16,36.08,36.12,1107266.0,33.1124,33.1399,33.0666,33.1032,1107266.0
2022-10-26 15:00:00,36.12,36.12,36.05,36.09,1205486.0,33.1032,33.1032,33.0391,33.0757,1205486.0
2022-10-26 15:30:00,36.09,36.13,36.08,36.09,1462805.0,33.0757,33.1124,33.0666,33.0757,1462805.0
2022-10-27 09:30:00,35.85,36.02,35.77,35.87,1567422.0,32.8558,33.0116,32.7824,32.8741,1567422.0
2022-10-27 10:00:00,35.86,36.12,35.83,36.11,987674.0,32.8649,33.1032,32.8374,33.094,987674.0
2022-10-27 10:30:00,36.11,36.16,35.98,36.01,701862.0,33.094,33.1399,32.9749,33.0024,701862.0
2022-10-27 11:00:00,36.01,36.13,36.0,36.09,1129787.0,33.0024,33.1124,32.9932,33.0757,1129787.0
2022-10-27 11:30:00,36.09,36.12,35.95,35.95,978835.0,33.0757,33.1032,32.9474,32.9474,978835.0
2022-10-27 12:00:00,35.95,36.03,35.9,35.9,1115301.0,32.9474,33.0207,32.9016,32.9016,1115301.0
2022-10-27 12:30:00,35.91,35.97,35.9,35.97,685623.0,32.9108,32.9657,32.9016,32.9657,685623.0
2022-10-27 13:00:00,35.97,36.05,35.95,36.01,900018.0,32.9657,33.0391,32.9474,33.0024,900018.0
2022-10-27 13:30:00,36.0,36.02,35.95,35.96,587890.0,32.9932,33.0116,32.9474,32.9566,587890.0
2022-10-27 14:00:00,35.96,35.97,35.91,35.93,881577.0,32.9566,32.9657,32.9108,32.9291,881577.0
2022-10-27 14:30:00,35.93,35.94,35.85,35.86,978847.0,32.9291,32.9382,32.8558,32.8649,978847.0
2022-10-27 15:00:00,35.86,35.9,35.82,35.88,961261.0,32.8649,32.9016,32.8283,32.8833,961261.0
2022-10-27 15:30:00,35.88,35.95,35.8,35.82,2406806.0,32.8833,32.9474,32.8099,32.8283,2406806.0
2022-10-28 09:30:00,35.34,35.44,35.28,35.34,1219909.0,32.3884,32.48,32.3334,32.3884,1219909.0
2022-10-28 10:00:00,35.33,35.42,35.21,35.37,1349860.0,32.3792,32.4617,32.2692,32.4159,1349860.0
2022-10-28 10:30:00,35.37,35.4,35.29,35.37,888450.0,32.4159,32.4433,32.3425,32.4159,888450.0
2022-10-28 11:00:00,35.37,35.46,35.35,35.38,973779.0,32.4159,32.4983,32.3975,32.425,973779.0
2022-10-28 11:30:00,35.38,35.44,35.37,35.39,557067.0,32.425,32.48,32.4159,32.4342,557067.0
2022-10-28 12:00:00,35.39,35.43,35.35,35.42,754810.0,32.4342,32.4708,32.3975,32.4617,754810.0
2022-10-28 12:30:00,35.43,35.49,35.41,35.48,546020.0,32.4708,32.5258,32.4525,32.5167,546020.0
2022-10-28 13:00:00,35.48,35.52,35.46,35.48,538756.0,32.5167,32.5533,32.4983,32.5167,538756.0
2022-10-28 13:30:00,35.48,35.51,35.46,35.46,522196.0,32.5167,32.5442,32.4983,32.4983,522196.0
2022-10-28 14:00:00,35.47,35.52,35.45,35.48,972848.0,32.5075,32.5533,32.4892,32.5167,972848.0
2022-10-28 14:30:00,35.48,35.55,35.48,35.55,1047421.0,32.5167,32.5808,32.5167,32.5808,1047421.0
2022-10-28 15:00:00,35.55,35.56,35.53,35.55,905628.0,32.5808,32.59,32.5625,32.5808,905628.0
2022-10-28 15:30:00,35.54,35.58,35.53,35.57,1239143.0,32.5717,32.6083,32.5625,32.5991,1239143.0
2022-10-31 09:30:00,35.16,35.36,35.15,35.34,1704962.0,32.2234,32.4067,32.2142,32.3884,1704962.0
2022-10-31 10:00:00,35.34,35.45,35.33,35.4,2519703.0,32.3884,32.4892,32.3792,32.4433,2519703.0
2022-10-31 10:30:00,35.39,35.45,35.32,35.44,1127285.0,32.4342,32.4892,32.37,32.48,1127285.0
2022-10-31 11:00:00,35.44,35.47,35.38,35.43,1221598.0,32.48,32.5075,32.425,32.4708,1221598.0
2022-10-31 11:30:00,35.44,35.5,35.38,35.41,1010704.0,32.48,32.535,32.425,32.4525,1010704.0
2022-10-31 12:00:00,35.41,35.46,35.38,35.4,601038.0,32.4525,32.4983,32.425,32.4433,601038.0
2022-10-31 12:30:00,35.41,35.41,35.32,35.38,938586.0,32.4525,32.4525,32.37,32.425,938586.0
2022-10-31 13:00:00,35.38,35.45,35.35,35.45,1084112.0,32.425,32.4892,32.3975,32.4892,1084112.0
2022-10-31 13:30:00,35.45,35.48,35.42,35.46,1057617.0,32.4892,32.5167,32.4617,32.4983,1057617.0
2022-10-31 14:00:00,35.46,35.48,35.44,35.47,1009528.0,32.4983,32.5167,32.48,32.5075,1009528.0
2022-10-31 14:30:00,35.47,35.5,35.44,35.45,1444103.0,32.5075,32.535,32.48,32.4892,1444103.0
2022-10-31 15:00:00,35.46,35.46,35.39,35.44,1496095.0,32.4983,32.4983,32.4342,32.48,1496095.0
2022-10-31 15:30:00,35.44,35.5,35.43,35.47,2176041.0,32.48,32.535,32.4708,32.5075,2176041.0
2022-11-01 09:30:00,36.3,36.38,36.16,36.19,3813404.0,33.2682,33.3415,33.1399,33.1674,3813404.0
2022-11-01 10:00:00,36.2,36.2,35.91,36.08,1219373.0,33.1765,33.1765,32.9108,33.0666,1219373.0
2022-11-01 10:30:00,36.09,36.17,35.97,36.01,1229793.0,33.0757,33.149,32.9657,33.0024,1229793.0
2022-11-01 11:00:00,36.01,36.1,35.99,36.1,1356833.0,33.0024,33.0849,32.9841,33.0849,1356833.0
2022-11-01 11:30:00,36.1,36.14,36.04,36.1,1031526.0,33.0849,33.1215,33.0299,33.0849,1031526.0
2022-11-01 12:00:00,36.1,36.23,36.08,36.09,1050277.0,33.0849,33.204,33.0666,33.0757,1050277.0
2022-11-01 12:30:00,36.09,36.13,36.03,36.1,1052541.0,33.0757,33.1124,33.0207,33.0849,1052541.0
2022-11-01 13:00:00,36.11,36.15,36.08,36.12,614487.0,33.094,33.1307,33.0666,33.1032,614487.0
2022-11-01 13:30:00,36.12,36.17,36.09,36.16,4929851.0,33.1032,33.149,33.0757,33.1399,4929851.0
2022-11-01 14:00:00,36.16,36.2,36.14,36.18,1020760.0,33.1399,33.1765,33.1215,33.1582,1020760.0
2022-11-01 14:30:00,36.18,36.19,36.1,36.16,984925.0,33.1582,33.1674,33.0849,33.1399,984925.0
2022-11-01 15:00:00,36.16,36.16,36.06,36.07,1281049.0,33.1399,33.1399,33.0482,33.0574,1281049.0
2022-11-01 15:30:00,36.07,36.11,36.03,36.04,1588176.0,33.0574,33.094,33.0207,33.0299,1588176.0
2022-11-02 09:30:00,36.14,36.27,36.07,36.14,1741550.0,33.1215,33.2407,33.0574,33.1215,1741550.0
2022-11-02 10:00:00,36.14,36.17,35.99,36.03,957030.0,33.1215,33.149,32.9841,33.0207,957030.0
2022-11-02 10:30:00,36.04,36.05,35.98,36.01,687990.0,33.0299,33.0391,32.9749,33.0024,687990.0
2022-11-02 11:00:00,36.01,36.02,35.97,36.01,663323.0,33.0024,33.0116,32.9657,33.0024,663323.0
2022-11-02 11:30:00,36.01,36.1,36.01,36.08,1018023.0,33.0024,33.0849,33.0024,33.0666,1018023.0
2022-11-02 12:00:00,36.09,36.11,36.04,36.05,720873.0,33.0757,33.094,33.0299,33.0391,720873.0
2022-11-02 12:30:00,36.05,36.1,36.01,36.08,770932.0,33.0391,33.0849,33.0024,33.0666,770932.0
2022-11-02 13:00:00,36.08,36.08,36.04,36.05,748052.0,33.0666,33.0666,33.0299,33.0391,748052.0
2022-11-02 13:30:00,36.04,36.11,36.04,36.05,1020390.0,33.0299,33.094,33.0299,33.0391,1020390.0
2022-11-02 14:00:00,36.05,36.42,36.02,36.41,1803853.0,33.0391,33.3782,33.0116,33.369,1803853.0
2022-11-02 14:30:00,36.41,36.54,35.95,36.07,3127335.0,33.369,33.4881,32.9474,33.0574,3127335.0
2022-11-02 15:00:00,36.06,36.23,35.78,35.86,2463070.0,33.0482,33.204,32.7916,32.8649,2463070.0
2022-11-02 15:30:00,35.86,35.88,35.76,35.79,1857653.0,32.8649,32.8833,32.7733,32.8008,1857653.0
2022-11-03 09:30:00,35.56,35.79,35.56,35.62,2046539.0,32.59,32.8008,32.59,32.645,2046539.0
2022-11-03 10:00:00,35.63,35.9,35.6,35.89,1937515.0,32.6541,32.9016,32.6266,32.8924,1937515.0
2022-11-03 10:30:00,35.89,36.1,35.82,36.09,1093987.0,32.8924,33.0849,32.8283,33.0757,1093987.0
2022-11-03 11:00:00,36.08,36.12,35.98,35.98,1534765.0,33.0666,33.1032,32.9749,32.9749,1534765.0
2022-11-03 11:30:00,35.98,36.12,35.95,36.05,1214164.0,32.9749,33.1032,32.9474,33.0391,1214164.0
2022-11-03 12:00:00,36.06,36.11,36.02,36.04,1522479.0,33.0482,33.094,33.0116,33.0299,1522479.0
2022-11-03 12:30:00,36.03,36.13,36.0,36.11,796757.0,33.0207,33.1124,32.9932,33.094,796757.0
2022-11-03 13:00:00,36.11,36.13,36.06,36.08,1053652.0,33.094,33.1124,33.0482,33.0666,1053652.0
2022-11-03 13:30:00,36.08,36.12,36.07,36.08,955389.0,33.0666,33.1032,33.0574,33.0666,955389.0
2022-11-03 14:00:00,36.08,36.16,36.07,36.15,1852992.0,33.0666,33.1399,33.0574,33.1307,1852992.0
2022-11-03 14:30:00,36.15,36.17,36.12,36.14,1715090.0,33.1307,33.149,33.1032,33.1215,1715090.0
2022-11-03 15:00:00,36.14,36.15,36.11,36.14,1136001.0,33.1215,33.1307,33.094,33.1215,1136001.0
2022-11-03 15:30:00,36.14,36.14,36.04,36.07,1460353.0,33.1215,33.1215,33.0299,33.0574,1460353.0
2022-11-04 09:30:00,37.38,37.42,37.02,37.22,5207394.0,34.258,34.2946,33.928,34.1113,5207394.0
2022-11-04 10:00:00,37.22,37.4,37.2,37.38,1966710.0,34.1113,34.2763,34.093,34.258,1966710.0
2022-11-04 10:30:00,37.38,37.47,37.33,37.38,776908.0,34.258,34.3405,34.2122,34.258,776908.0
2022-11-04 11:00:00,37.38,37.41,37.27,37.28,628137.0,34.258,34.2855,34.1572,34.1663,628137.0
2022-11-04 11:30:00,37.28,37.34,37.17,37.2,935418.0,34.1663,34.2213,34.0655,34.093,935418.0
2022-11-04 12:00:00,37.2,37.31,37.12,37.29,865928.0,34.093,34.1938,34.0197,34.1755,865928.0
2022-11-04 12:30:00,37.29,37.31,37.19,37.23,584483.0,34.1755,34.1938,34.0838,34.1205,584483.0
2022-11-04 13:00:00,37.23,37.31,37.2,37.27,1349064.0,34.1205,34.1938,34.093,34.1572,1349064.0
2022-11-04 13:30:00,37.27,37.3,37.22,37.23,740874.0,34.1572,34.1847,34.1113,34.1205,740874.0
2022-11-04 14:00:00,37.23,37.33,37.19,37.32,1006648.0,34.1205,34.2122,34.0838,34.203,1006648.0
2022-11-04 14:30:00,37.32,37.44,37.3,37.43,1197526.0,34.203,34.313,34.1847,34.3038,1197526.0
2022-11-04 15:00:00,37.42,37.49,37.41,37.45,1175726.0,34.2946,34.3588,34.2855,34.3221,1175726.0
2022-11-04 15:30:00,37.45,37.52,37.43,37.52,1581649.0,34.3221,34.3863,34.3038,34.3863,1581649.0
2022-11-07 09:30:00,37.65,37.73,37.45,37.48,1682024.0,34.5054,34.5787,34.3221,34.3496,1682024.0
2022-11-07 10:00:00,37.49,37.56,37.41,37.48,979668.0,34.3588,34.4229,34.2855,34.3496,979668.0
2022-11-07 10:30:00,37.49,37.52,37.42,37.51,1069485.0,34.3588,34.3863,34.2946,34.3771,1069485.0
2022-11-07 11:00:00,37.51,37.52,37.39,37.49,1029392.0,34.3771,34.3863,34.2671,34.3588,1029392.0
2022-11-07 11:30:00,37.49,37.51,37.34,37.36,677343.0,34.3588,34.3771,34.2213,34.2396,677343.0
2022-11-07 12:00:00,37.36,37.45,37.33,37.43,790617.0,34.2396,34.3221,34.2122,34.3038,790617.0
2022-11-07 12:30:00,37.44,37.45,37.39,37.41,722856.0,34.313,34.3221,34.2671,34.2855,722856.0
2022-11-07 13:00:00,37.42,37.46,37.41,37.45,445737.0,34.2946,34.3313,34.2855,34.3221,445737.0
2022-11-07 13:30:00,37.45,37.47,37.41,37.46,899714.0,34.3221,34.3405,34.2855,34.3313,899714.0
2022-11-07 14:00:00,37.45,37.5,37.44,37.48,1761665.0,34.3221,34.368,34.313,34.3496,1761665.0
2022-11-07 14:30:00,37.48,37.51,37.44,37.45,1320683.0,34.3496,34.3771,34.313,34.3221,1320683.0
2022-11-07 15:00:00,37.45,37.5,37.44,37.5,1157023.0,34.3221,34.368,34.313,34.368,1157023.0
2022-11-07 15:30:00,37.5,37.52,37.42,37.45,1485114.0,34.368,34.3863,34.2946,34.3221,1485114.0
2022-11-08 09:30:00,37.42,37.45,37.26,37.37,2105286.0,34.2946,34.3221,34.148,34.2488,2105286.0
2022-11-08 10:00:00,37.37,37.53,37.36,37.5,1573905.0,34.2488,34.3954,34.2396,34.368,1573905.0
2022-11-08 10:30:00,37.5,37.63,37.49,37.58,1966534.0,34.368,34.4871,34.3588,34.4413,1966534.0
2022-11-08 11:00:00,37.59,37.68,37.56,37.66,1306892.0,34.4504,34.5329,34.4229,34.5146,1306892.0
2022-11-08 11:30:00,37.66,37.73,37.66,37.7,1023548.0,34.5146,34.5787,34.5146,34.5512,1023548.0
2022-11-08 12:00:00,37.71,37.74,37.66,37.73,505274.0,34.5604,34.5879,34.5146,34.5787,505274.0
2022-11-08 12:30:00,37.73,37.77,37.7,37.74,459486.0,34.5787,34.6154,34.5512,34.5879,459486.0
2022-11-08 13:00:00,37.73,37.78,37.55,37.57,658592.0,34.5787,34.6246,34.4138,34.4321,658592.0
2022-11-08 13:30:00,37.56,37.66,37.52,37.57,816987.0,34.4229,34.5146,34.3863,34.4321,816987.0
2022-11-08 14:00:00,37.57,37.61,37.39,37.4,913608.0,34.4321,34.4688,34.2671,34.2763,913608.0
2022-11-08 14:30:00,37.41,37.59,37.37,37.55,928261.0,34.2855,34.4504,34.2488,34.4138,928261.0
2022-11-08 15:00:00,37.54,37.69,37.54,37.68,1648901.0,34.4046,34.5421,34.4046,34.5329,1648901.0
2022-11-08 15:30:00,37.68,37.73,37.61,37.62,2326078.0,34.5329,34.5787,34.4688,34.4779,2326078.0
2022-11-09 09:30:00,37.28,37.35,37.21,37.27,1502455.0,34.1663,34.2305,34.1022,34.1572,1502455.0
2022-11-09 10:00:00,37.26,37.44,37.25,37.33,1260903.0,34.148,34.313,34.1388,34.2122,1260903.0
2022-11-09 10:30:00,37.33,37.35,37.19,37.24,606662.0,34.2122,34.2305,34.0838,34.1297,606662.0
2022-11-09 11:00:00,37.24,37.34,37.22,37.3,718266.0,34.1297,34.2213,34.1113,34.1847,718266.0
2022-11-09 11:30:00,37.3,37.33,37.24,37.25,462352.0,34.1847,34.2122,34.1297,34.1388,462352.0
2022-11-09 12:00:00,37.25,37.28,37.17,37.19,510850.0,34.1388,34.1663,34.0655,34.0838,510850.0
2022-11-09 12:30:00,37.19,37.23,37.14,37.18,456881.0,34.0838,34.1205,34.038,34.0747,456881.0
2022-11-09 13:00:00,37.18,37.21,37.07,37.09,972900.0,34.0747,34.1022,33.9739,33.9922,972900.0
2022-11-09 13:30:00,37.08,37.08,37.0,37.03,537558.0,33.983,33.983,33.9097,33.9372,537558.0
2022-11-09 14:00:00,37.03,37.06,37.0,37.01,517655.0,33.9372,33.9647,33.9097,33.9189,517655.0
2022-11-09 14:30:00,37.01,37.01,36.91,36.93,675173.0,33.9189,33.9189,33.8272,33.8456,675173.0
2022-11-09 15:00:00,36.93,37.04,36.93,37.01,899040.0,33.8456,33.9464,33.8456,33.9189,899040.0
2022-11-09 15:30:00,37.0,37.01,36.88,36.93,1403554.0,33.9097,33.9189,33.7997,33.8456,1403554.0
2022-11-10 09:30:00,37.85,37.97,37.71,37.97,2608513.0,34.6887,34.7987,34.5604,34.7987,2608513.0
2022-11-10 10:00:00,37.98,38.02,37.87,37.98,1037515.0,34.8079,34.8445,34.707,34.8079,1037515.0
2022-11-10 10:30:00,37.99,38.05,37.87,38.04,1409174.0,34.817,34.872,34.707,34.8629,1409174.0
2022-11-10 11:00:00,38.05,38.1,37.95,37.98,1156100.0,34.872,34.9178,34.7804,34.8079,1156100.0
2022-11-10 11:30:00,37.99,38.12,37.99,38.11,785362.0,34.817,34.9362,34.817,34.927,785362.0
2022-11-10 12:00:00,38.11,38.11,37.99,38.01,1011299.0,34.927,34.927,34.817,34.8354,1011299.0
2022-11-10 12:30:00,38.0,38.01,37.91,37.94,802131.0,34.8262,34.8354,34.7437,34.7712,802131.0
2022-11-10 13:00:00,37.95,38.06,37.95,38.02,645366.0,34.7804,34.8812,34.7804,34.8445,645366.0
2022-11-10 13:30:00,38.02,38.07,37.99,38.04,656694.0,34.8445,34.8903,34.817,34.8629,656694.0
2022-11-10 14:00:00,38.04,38.05,37.98,38.03,756196.0,34.8629,34.872,34.8079,34.8537,756196.0
2022-11-10 14:30:00,38.04,38.09,38.02,38.09,1308095.0,34.8629,34.9087,34.8445,34.9087,1308095.0
2022-11-10 15:00:00,38.08,38.15,38.05,38.14,744606.0,34.8995,34.9637,34.872,34.9545,744606.0
2022-11-10 15:30:00,38.14,38.2,38.12,38.18,1253170.0,34.9545,35.0095,34.9362,34.9912,1253170.0
2022-11-11 09:30:00,38.7,38.87,38.63,38.82,2580252.0,35.4677,35.6235,35.4036,35.5777,2580252.0
2022-11-11 10:00:00,38.81,39.06,38.71,39.05,1186190.0,35.5685,35.7977,35.4769,35.7885,1186190.0
2022-11-11 10:30:00,39.06,39.07,38.95,39.03,710931.0,35.7977,35.8068,35.6968,35.7702,710931.0
2022-11-11 11:00:00,39.03,39.07,38.85,38.85,799812.0,35.7702,35.8068,35.6052,35.6052,799812.0
2022-11-11 11:30:00,38.85,38.88,38.79,38.83,735472.0,35.6052,35.6327,35.5502,35.5869,735472.0
2022-11-11 12:00:00,38.83,38.92,38.8,38.9,863295.0,35.5869,35.6694,35.5594,35.651,863295.0
2022-11-11 12:30:00,38.9,38.93,38.85,38.91,465847.0,35.651,35.6785,35.6052,35.6602,465847.0
2022-11-11 13:00:00,38.91,38.99,38.9,38.98,391793.0,35.6602,35.7335,35.651,35.7243,391793.0
2022-11-11 13:30:00,38.98,39.0,38.93,38.97,505764.0,35.7243,35.7427,35.6785,35.7152,505764.0
2022-11-11 14:00:00,38.98,38.99,38.92,38.98,630281.0,35.7243,35.7335,35.6694,35.7243,630281.0
2022-11-11 14:30:00,38.98,39.04,38.98,39.02,725470.0,35.7243,35.7793,35.7243,35.761,725470.0
2022-11-11 15:00:00,39.02,39.03,38.88,38.93,1204499.0,35.761,35.7702,35.6327,35.6785,1204499.0
2022-11-11 15:30:00,38.93,38.97,38.92,38.94,1975318.0,35.6785,35.7152,35.6694,35.6877,1975318.0
2022-11-14 09:30:00,38.83,38.96,38.69,38.83,910823.0,35.5869,35.706,35.4586,35.5869,910823.0
2022-11-14 10:00:00,38.83,39.0,38.83,38.96,1078644.0,35.5869,35.7427,35.5869,35.706,1078644.0
2022-11-14 10:30:00,38.96,39.0,38.91,38.96,1197591.0,35.706,35.7427,35.6602,35.706,1197591.0
2022-11-14 11:00:00,38.97,38.98,38.84,38.93,867299.0,35.7152,35.7243,35.596,35.6785,867299.0
2022-11-14 11:30:00,38.93,39.04,38.9,38.91,820564.0,35.6785,35.7793,35.651,35.6602,820564.0
2022-11-14 12:00:00,38.91,38.98,38.88,38.95,1034748.0,35.6602,35.7243,35.6327,35.6968,1034748.0
2022-11-14 12:30:00,38.95,39.0,38.95,38.97,544113.0,35.6968,35.7427,35.6968,35.7152,544113.0
2022-11-14 13:00:00,38.97,39.03,38.94,39.02,1123611.0,35.7152,35.7702,35.6877,35.761,1123611.0
2022-11-14 13:30:00,39.02,39.06,39.01,39.04,865214.0,35.761,35.7977,35.7518,35.7793,865214.0
2022-11-14 14:00:00,39.04,39.05,38.99,39.02,2267754.0,35.7793,35.7885,35.7335,35.761,2267754.0
2022-11-14 14:30:00,39.02,39.07,39.0,39.04,1562461.0,35.761,35.8068,35.7427,35.7793,1562461.0
2022-11-14 15:00:00,39.04,39.07,38.96,38.99,1794186.0,35.7793,35.8068,35.706,35.7335,1794186.0
2022-11-14 15:30:00,38.99,39.0,38.81,38.82,2894437.0,35.7335,35.7427,35.5685,35.5777,2894437.0
2022-11-15 09:30:00,39.98,39.98,39.63,39.78,924479.0,36.6408,36.6408,36.3201,36.4575,924479.0
2022-11-15 10:00:00,39.78,39.86,39.67,39.85,800118.0,36.4575,36.5308,36.3567,36.5217,800118.0
2022-11-15 10:30:00,39.86,39.93,39.73,39.81,1159808.0,36.5308,36.595,36.4117,36.485,1159808.0
2022-11-15 11:00:00,39.8,39.9,39.77,39.87,814013.0,36.4759,36.5675,36.4484,36.54,814013.0
2022-11-15 11:30:00,39.86,39.94,39.86,39.89,690332.0,36.5308,36.6042,36.5308,36.5583,690332.0
2022-11-15 12:00:00,39.9,39.9,39.8,39.88,1155827.0,36.5675,36.5675,36.4759,36.5492,1155827.0
2022-11-15 12:30:00,39.88,39.91,39.85,39.89,353354.0,36.5492,36.5767,36.5217,36.5583,353354.0
2022-11-15 13:00:00,39.89,39.92,39.61,39.64,1076731.0,36.5583,36.5858,36.3017,36.3292,1076731.0
2022-11-15 13:30:00,39.63,39.68,39.46,39.57,1900596.0,36.3201,36.3659,36.1642,36.2651,1900596.0
2022-11-15 14:00:00,39.57,39.7,39.4,39.65,1510302.0,36.2651,36.3842,36.1093,36.3384,1510302.0
2022-11-15 14:30:00,39.65,39.72,39.58,39.71,898175.0,36.3384,36.4025,36.2742,36.3934,898175.0
2022-11-15 15:00:00,39.7,39.75,39.66,39.72,919060.0,36.3842,36.43,36.3475,36.4025,919060.0
2022-11-15 15:30:00,39.72,39.73,39.61,39.67,1699180.0,36.4025,36.4117,36.3017,36.3567,1699180.0
2022-11-16 09:30:00,39.37,39.39,39.17,39.22,1732291.0,36.0818,36.1001,35.8985,35.9443,1732291.0
2022-11-16 10:00:00,39.22,39.25,39.12,39.14,693442.0,35.9443,35.9718,35.8526,35.871,693442.0
2022-11-16 10:30:00,39.14,39.19,39.06,39.1,1051127.0,35.871,35.9168,35.7977,35.8343,1051127.0
2022-11-16 11:00:00,39.09,39.15,39.08,39.14,554780.0,35.8252,35.8801,35.816,35.871,554780.0
2022-11-16 11:30:00,39.13,39.16,39.08,39.12,1181087.0,35.8618,35.8893,35.816,35.8526,1181087.0
2022-11-16 12:00:00,39.11,39.12,39.02,39.09,738915.0,35.8435,35.8526,35.761,35.8252,738915.0
2022-11-16 12:30:00,39.09,39.2,39.08,39.16,618557.0,35.8252,35.926,35.816,35.8893,618557.0
2022-11-16 13:00:00,39.16,39.16,39.1,39.12,500085.0,35.8893,35.8893,35.8343,35.8526,500085.0
2022-11-16 13:30:00,39.12,39.14,39.04,39.04,363262.0,35.8526,35.871,35.7793,35.7793,363262.0
2022-11-16 14:00:00,39.05,39.1,39.04,39.08,696594.0,35.7885,35.8343,35.7793,35.816,696594.0
2022-11-16 14:30:00,39.08,39.12,39.03,39.11,746200.0,35.816,35.8526,35.7702,35.8435,746200.0
2022-11-16 15:00:00,39.1,39.11,39.02,39.04,1029672.0,35.8343,35.8435,35.761,35.7793,1029672.0
2022-11-16 15:30:00,39.04,39.1,39.03,39.04,2000512.0,35.7793,35.8343,35.7702,35.7793,2000512.0
2022-11-17 09:30:00,38.45,38.85,38.43,38.7,1122072.0,35.2386,35.6052,35.2203,35.4677,1122072.0
2022-11-17 10:00:00,38.69,39.06,38.69,39.03,594471.0,35.4586,35.7977,35.4586,35.7702,594471.0
2022-11-17 10:30:00,39.04,39.06,38.92,38.95,796922.0,35.7793,35.7977,35.6694,35.6968,796922.0
2022-11-17 11:00:00,38.95,38.98,38.89,38.96,602681.0,35.6968,35.7243,35.6419,35.706,602681.0
2022-11-17 11:30:00,38.96,39.12,38.92,39.1,1368336.0,35.706,35.8526,35.6694,35.8343,1368336.0
2022-11-17 12:00:00,39.1,39.15,39.08,39.09,629377.0,35.8343,35.8801,35.816,35.8252,629377.0
2022-11-17 12:30:00,39.09,39.16,39.04,39.15,893587.0,35.8252,35.8893,35.7793,35.8801,893587.0
2022-11-17 13:00:00,39.15,39.23,39.14,39.16,428725.0,35.8801,35.9535,35.871,35.8893,428725.0
2022-11-17 13:30:00,39.16,39.22,39.13,39.16,275232.0,35.8893,35.9443,35.8618,35.8893,275232.0
2022-11-17 14:00:00,39.16,39.21,39.09,39.11,499930.0,35.8893,35.9351,35.8252,35.8435,499930.0
2022-11-17 14:30:00,39.11,39.19,39.08,39.18,437565.0,35.8435,35.9168,35.816,35.9076,437565.0
2022-11-17 15:00:00,39.18,39.22,39.11,39.15,1120417.0,35.9076,35.9443,35.8435,35.8801,1120417.0
2022-11-17 15:30:00,39.15,39.28,39.14,39.24,1023100.0,35.8801,35.9993,35.871,35.9626,1023100.0
2022-11-18 09:30:00,39.08,39.13,38.92,39.04,1226150.0,35.816,35.8618,35.6694,35.7793,1226150.0
2022-11-18 10:00:00,39.04,39.05,38.89,39.02,1149977.0,35.7793,35.7885,35.6419,35.761,1149977.0
2022-11-18 10:30:00,39.02,39.05,38.98,39.01,537397.0,35.761,35.7885,35.7243,35.7518,537397.0
2022-11-18 11:00:00,39.01,39.04,38.96,39.01,518207.0,35.7518,35.7793,35.706,35.7518,518207.0
2022-11-18 11:30:00,39.01,39.02,38.89,38.94,429596.0,35.7518,35.761,35.6419,35.6877,429596.0
2022-11-18 12:00:00,38.93,38.95,38.81,38.88,563662.0,35.6785,35.6968,35.5685,35.6327,563662.0
2022-11-18 12:30:00,38.88,38.94,38.86,38.91,482718.0,35.6327,35.6877,35.6144,35.6602,482718.0
2022-11-18 13:00:00,38.91,38.98,38.9,38.97,628550.0,35.6602,35.7243,35.651,35.7152,628550.0
2022-11-18 13:30:00,38.97,38.98,38.88,38.9,707366.0,35.7152,35.7243,35.6327,35.651,707366.0
2022-11-18 14:00:00,38.9,38.95,38.89,38.91,617276.0,35.651,35.6968,35.6419,35.6602,617276.0
2022-11-18 14:30:00,38.91,38.94,38.87,38.93,896256.0,35.6602,35.6877,35.6235,35.6785,896256.0
2022-11-18 15:00:00,38.94,39.0,38.93,39.0,1342582.0,35.6877,35.7427,35.6785,35.7427,1342582.0
2022-11-18 15:30:00,39.0,39.02,38.93,38.95,3401298.0,35.7427,35.761,35.6785,35.6968,3401298.0
2022-11-21 09:30:00,38.62,38.69,38.47,38.66,1031230.0,35.3944,35.4586,35.2569,35.4311,1031230.0
2022-11-21 10:00:00,38.66,38.67,38.52,38.55,975160.0,35.4311,35.4402,35.3028,35.3303,975160.0
2022-11-21 10:30:00,38.55,38.58,38.42,38.46,936451.0,35.3303,35.3577,35.2111,35.2478,936451.0
2022-11-21 11:00:00,38.45,38.54,38.45,38.49,894119.0,35.2386,35.3211,35.2386,35.2753,894119.0
2022-11-21 11:30:00,38.49,38.54,38.45,38.48,883396.0,35.2753,35.3211,35.2386,35.2661,883396.0
2022-11-21 12:00:00,38.48,38.55,38.48,38.49,670056.0,35.2661,35.3303,35.2661,35.2753,670056.0
2022-11-21 12:30:00,38.5,38.57,38.49,38.5,371272.0,35.2844,35.3486,35.2753,35.2844,371272.0
2022-11-21 13:00:00,38.5,38.62,38.49,38.6,448278.0,35.2844,35.3944,35.2753,35.3761,448278.0
2022-11-21 13:30:00,38.59,38.63,38.55,38.55,761735.0,35.3669,35.4036,35.3303,35.3303,761735.0
2022-11-21 14:00:00,38.55,38.58,38.53,38.55,1026456.0,35.3303,35.3577,35.3119,35.3303,1026456.0
2022-11-21 14:30:00,38.55,38.59,38.54,38.57,696032.0,35.3303,35.3669,35.3211,35.3486,696032.0
2022-11-21 15:00:00,38.57,38.61,38.56,38.58,1013523.0,35.3486,35.3852,35.3394,35.3577,1013523.0
2022-11-21 15:30:00,38.58,38.64,38.57,38.61,1189730.0,35.3577,35.4127,35.3486,35.3852,1189730.0
2022-11-22 09:30:00,38.58,38.6,38.47,38.57,851645.0,35.3577,35.3761,35.2569,35.3486,851645.0
2022-11-22 10:00:00,38.56,38.7,38.55,38.7,553106.0,35.3394,35.4677,35.3303,35.4677,553106.0
2022-11-22 10:30:00,38.7,38.73,38.63,38.7,763055.0,35.4677,35.4952,35.4036,35.4677,763055.0
2022-11-22 11:00:00,38.7,38.71,38.59,38.6,277443.0,35.4677,35.4769,35.3669,35.3761,277443.0
2022-11-22 11:30:00,38.61,38.65,38.58,38.65,567407.0,35.3852,35.4219,35.3577,35.4219,567407.0
2022-11-22 12:00:00,38.65,38.67,38.63,38.65,451307.0,35.4219,35.4402,35.4036,35.4219,451307.0
2022-11-22 12:30:00,38.65,38.67,38.63,38.66,516925.0,35.4219,35.4402,35.4036,35.4311,516925.0
2022-11-22 13:00:00,38.66,38.72,38.65,38.71,696296.0,35.4311,35.4861,35.4219,35.4769,696296.0
2022-11-22 13:30:00,38.72,38.73,38.66,38.67,864470.0,35.4861,35.4952,35.4311,35.4402,864470.0
2022-11-22 14:00:00,38.67,38.68,38.61,38.62,978998.0,35.4402,35.4494,35.3852,35.3944,978998.0
2022-11-22 14:30:00,38.62,38.64,38.6,38.62,1032585.0,35.3944,35.4127,35.3761,35.3944,1032585.0
2022-11-22 15:00:00,38.63,38.67,38.61,38.66,1322261.0,35.4036,35.4402,35.3852,35.4311,1322261.0
2022-11-22 15:30:00,38.66,38.69,38.65,38.69,2168496.0,35.4311,35.4586,35.4219,35.4586,2168496.0
2022-11-23 09:30:00,38.73,38.93,38.69,38.88,1023201.0,35.4952,35.6785,35.4586,35.6327,1023201.0
2022-11-23 10:00:00,38.89,38.91,38.8,38.87,529825.0,35.6419,35.6602,35.5594,35.6235,529825.0
2022-11-23 10:30:00,38.86,38.94,38.84,38.87,864455.0,35.6144,35.6877,35.596,35.6235,864455.0
2022-11-23 11:00:00,38.88,38.88,38.81,38.84,566725.0,35.6327,35.6327,35.5685,35.596,566725.0
2022-11-23 11:30:00,38.84,38.85,38.7,38.76,515999.0,35.596,35.6052,35.4677,35.5227,515999.0
2022-11-23 12:00:00,38.75,38.81,38.75,38.77,343101.0,35.5136,35.5685,35.5136,35.5319,343101.0
2022-11-23 12:30:00,38.78,38.8,38.71,38.75,396099.0,35.541,35.5594,35.4769,35.5136,396099.0
2022-11-23 13:00:00,38.74,38.79,38.72,38.79,272349.0,35.5044,35.5502,35.4861,35.5502,272349.0
2022-11-23 13:30:00,38.79,38.81,38.77,38.79,564005.0,35.5502,35.5685,35.5319,35.5502,564005.0
2022-11-23 14:00:00,38.79,38.97,38.74,38.92,710425.0,35.5502,35.7152,35.5044,35.6694,710425.0
2022-11-23 14:30:00,38.92,38.97,38.86,38.94,641524.0,35.6694,35.7152,35.6144,35.6877,641524.0
2022-11-23 15:00:00,38.94,38.96,38.91,38.94,558499.0,35.6877,35.706,35.6602,35.6877,558499.0
2022-11-23 15:30:00,38.94,38.94,38.9,38.93,791446.0,35.6877,35.6877,35.651,35.6785,791446.0
2022-11-25 09:30:00,38.87,38.9,38.76,38.86,997756.0,35.6235,35.651,35.5227,35.6144,997756.0
2022-11-25 10:00:00,38.87,38.91,38.84,38.85,860466.0,35.6235,35.6602,35.596,35.6052,860466.0
2022-11-25 10:30:00,38.84,38.87,38.82,38.86,397731.0,35.596,35.6235,35.5777,35.6144,397731.0
2022-11-25 11:00:00,38.85,38.88,38.82,38.84,431039.0,35.6052,35.6327,35.5777,35.596,431039.0
2022-11-25 11:30:00,38.84,38.86,38.8,38.8,688480.0,35.596,35.6144,35.5594,35.5594,688480.0
2022-11-25 12:00:00,38.8,38.82,38.77,38.8,648745.0,35.5594,35.5777,35.5319,35.5594,648745.0
2022-11-25 12:30:00,38.8,38.81,38.74,38.77,601292.0,35.5594,35.5685,35.5044,35.5319,601292.0
2022-11-28 09:30:00,38.7,39.0,38.65,38.95,1485236.0,35.4677,35.7427,35.4219,35.6968,1485236.0
2022-11-28 10:00:00,38.95,39.07,38.93,38.96,2434124.0,35.6968,35.8068,35.6785,35.706,2434124.0
2022-11-28 10:30:00,38.97,39.0,38.92,38.95,1864920.0,35.7152,35.7427,35.6694,35.6968,1864920.0
2022-11-28 11:00:00,38.94,38.98,38.87,38.88,1479360.0,35.6877,35.7243,35.6235,35.6327,1479360.0
2022-11-28 11:30:00,38.88,38.89,38.84,38.89,510376.0,35.6327,35.6419,35.596,35.6419,510376.0
2022-11-28 12:00:00,38.89,38.91,38.77,38.88,1016515.0,35.6419,35.6602,35.5319,35.6327,1016515.0
2022-11-28 12:30:00,38.89,38.94,38.81,38.82,529285.0,35.6419,35.6877,35.5685,35.5777,529285.0
2022-11-28 13:00:00,38.81,38.85,38.8,38.81,513267.0,35.5685,35.6052,35.5594,35.5685,513267.0
2022-11-28 13:30:00,38.82,38.84,38.76,38.77,735110.0,35.5777,35.596,35.5227,35.5319,735110.0
2022-11-28 14:00:00,38.77,38.78,38.71,38.72,501194.0,35.5319,35.541,35.4769,35.4861,501194.0
2022-11-28 14:30:00,38.73,38.76,38.71,38.73,1139006.0,35.4952,35.5227,35.4769,35.4952,1139006.0
2022-11-28 15:00:00,38.72,38.74,38.67,38.68,1045553.0,35.4861,35.5044,35.4402,35.4494,1045553.0
2022-11-28 15:30:00,38.67,38.7,38.66,38.68,1044380.0,35.4402,35.4677,35.4311,35.4494,1044380.0
2022-11-29 09:30:00,39.42,39.56,39.32,39.46,1043853.0,36.1276,36.2559,36.0359,36.1642,1043853.0
2022-11-29 10:00:00,39.46,39.59,39.44,39.59,1143083.0,36.1642,36.2834,36.1459,36.2834,1143083.0
2022-11-29 10:30:00,39.58,39.6,39.53,39.57,827658.0,36.2742,36.2926,36.2284,36.2651,827658.0
2022-11-29 11:00:00,39.57,39.59,39.37,39.44,601340.0,36.2651,36.2834,36.0818,36.1459,601340.0
2022-11-29 11:30:00,39.43,39.48,39.4,39.45,941791.0,36.1368,36.1826,36.1093,36.1551,941791.0
2022-11-29 12:00:00,39.45,39.47,39.41,39.43,1222269.0,36.1551,36.1734,36.1184,36.1368,1222269.0
2022-11-29 12:30:00,39.44,39.48,39.42,39.47,530193.0,36.1459,36.1826,36.1276,36.1734,530193.0
2022-11-29 13:00:00,39.47,39.48,39.39,39.4,545181.0,36.1734,36.1826,36.1001,36.1093,545181.0
2022-11-29 13:30:00,39.39,39.46,39.38,39.46,1016850.0,36.1001,36.1642,36.0909,36.1642,1016850.0
2022-11-29 14:00:00,39.46,39.51,39.43,39.44,1168099.0,36.1642,36.2101,36.1368,36.1459,1168099.0
2022-11-29 14:30:00,39.44,39.44,39.39,39.42,825205.0,36.1459,36.1459,36.1001,36.1276,825205.0
2022-11-29 15:00:00,39.41,39.46,39.41,39.44,972366.0,36.1184,36.1642,36.1184,36.1459,972366.0
2022-11-29 15:30:00,39.44,39.47,39.42,39.46,829207.0,36.1459,36.1734,36.1276,36.1642,829207.0
2022-11-30 09:30:00,40.26,40.36,40.18,40.35,2455763.0,36.8974,36.9891,36.8241,36.9799,2455763.0
2022-11-30 10:00:00,40.35,40.35,40.2,40.23,634626.0,36.9799,36.9799,36.8424,36.8699,634626.0
2022-11-30 10:30:00,40.23,40.26,40.16,40.16,822852.0,36.8699,36.8974,36.8058,36.8058,822852.0
2022-11-30 11:00:00,40.17,40.22,40.11,40.19,854877.0,36.8149,36.8608,36.76,36.8333,854877.0
2022-11-30 11:30:00,40.2,40.23,40.18,40.2,823984.0,36.8424,36.8699,36.8241,36.8424,823984.0
2022-11-30 12:00:00,40.2,40.22,40.05,40.09,649340.0,36.8424,36.8608,36.705,36.7416,649340.0
2022-11-30 12:30:00,40.09,40.1,40.01,40.07,754069.0,36.7416,36.7508,36.6683,36.7233,754069.0
2022-11-30 13:00:00,40.06,40.16,40.06,40.14,340649.0,36.7141,36.8058,36.7141,36.7875,340649.0
2022-11-30 13:30:00,40.14,40.44,40.09,40.41,1869029.0,36.7875,37.0624,36.7416,37.0349,1869029.0
2022-11-30 14:00:00,40.41,40.63,40.41,40.56,1423665.0,37.0349,37.2365,37.0349,37.1724,1423665.0
2022-11-30 14:30:00,40.55,40.57,40.46,40.52,1036115.0,37.1632,37.1815,37.0807,37.1357,1036115.0
2022-11-30 15:00:00,40.52,40.62,40.48,40.61,1037949.0,37.1357,37.2274,37.0991,37.2182,1037949.0
2022-11-30 15:30:00,40.61,40.65,40.51,40.52,2857399.0,37.2182,37.2549,37.1266,37.1357,2857399.0
2022-12-01 09:30:00,40.62,40.67,40.39,40.65,1621628.0,37.2274,37.2732,37.0166,37.2549,1621628.0
2022-12-01 10:00:00,40.64,40.69,40.39,40.4,2804411.0,37.2457,37.2915,37.0166,37.0257,2804411.0
2022-12-01 10:30:00,40.4,40.48,40.31,40.47,1464877.0,37.0257,37.0991,36.9433,37.0899,1464877.0
2022-12-01 11:00:00,40.48,40.48,40.35,40.39,627974.0,37.0991,37.0991,36.9799,37.0166,627974.0
2022-12-01 11:30:00,40.4,40.45,40.35,40.38,419227.0,37.0257,37.0716,36.9799,37.0074,419227.0
2022-12-01 12:00:00,40.38,40.4,40.26,40.4,1561217.0,37.0074,37.0257,36.8974,37.0257,1561217.0
2022-12-01 12:30:00,40.39,40.43,40.37,40.39,762886.0,37.0166,37.0532,36.9982,37.0166,762886.0
2022-12-01 13:00:00,40.4,40.45,40.34,40.36,1040563.0,37.0257,37.0716,36.9708,36.9891,1040563.0
2022-12-01 13:30:00,40.35,40.4,40.35,40.38,490552.0,36.9799,37.0257,36.9799,37.0074,490552.0
2022-12-01 14:00:00,40.38,40.41,40.34,40.38,761521.0,37.0074,37.0349,36.9708,37.0074,761521.0
2022-12-01 14:30:00,40.38,40.43,40.36,40.41,610528.0,37.0074,37.0532,36.9891,37.0349,610528.0
2022-12-01 15:00:00,40.41,40.44,40.39,40.43,1167739.0,37.0349,37.0624,37.0166,37.0532,1167739.0
2022-12-01 15:30:00,40.43,40.45,40.41,40.41,2541655.0,37.0532,37.0716,37.0349,37.0349,2541655.0
2022-12-02 09:30:00,40.16,40.56,40.16,40.52,1801204.0,36.8058,37.1724,36.8058,37.1357,1801204.0
2022-12-02 10:00:00,40.52,40.6,40.44,40.47,1189410.0,37.1357,37.209,37.0624,37.0899,1189410.0
2022-12-02 10:30:00,40.47,40.55,40.42,40.48,1459082.0,37.0899,37.1632,37.0441,37.0991,1459082.0
2022-12-02 11:00:00,40.48,40.62,40.43,40.61,1173533.0,37.0991,37.2274,37.0532,37.2182,1173533.0
2022-12-02 11:30:00,40.61,40.76,40.59,40.71,709682.0,37.2182,37.3557,37.1999,37.3098,709682.0
2022-12-02 12:00:00,40.71,40.76,40.68,40.7,647608.0,37.3098,37.3557,37.2824,37.3007,647608.0
2022-12-02 12:30:00,40.7,40.71,40.65,40.66,518441.0,37.3007,37.3098,37.2549,37.264,518441.0
2022-12-02 13:00:00,40.66,40.7,40.62,40.65,703496.0,37.264,37.3007,37.2274,37.2549,703496.0
2022-12-02 13:30:00,40.64,40.67,40.63,40.64,424833.0,37.2457,37.2732,37.2365,37.2457,424833.0
2022-12-02 14:00:00,40.65,40.69,40.61,40.67,658825.0,37.2549,37.2915,37.2182,37.2732,658825.0
2022-12-02 14:30:00,40.67,40.73,40.65,40.73,942452.0,37.2732,37.3282,37.2549,37.3282,942452.0
2022-12-02 15:00:00,40.73,40.78,40.71,40.75,835225.0,37.3282,37.374,37.3098,37.3465,835225.0
2022-12-02 15:30:00,40.75,40.75,40.67,40.68,1026965.0,37.3465,37.3465,37.2732,37.2824,1026965.0
2022-12-05 09:30:00,40.72,40.72,40.45,40.46,1486254.0,37.319,37.319,37.0716,37.0807,1486254.0
2022-12-05 10:00:00,40.46,40.46,40.33,40.36,1475911.0,37.0807,37.0807,36.9616,36.9891,1475911.0
2022-12-05 10:30:00,40.36,40.49,40.33,40.48,697552.0,36.9891,37.1082,36.9616,37.0991,697552.0
2022-12-05 11:00:00,40.49,40.51,40.37,40.42,582584.0,37.1082,37.1266,36.9982,37.0441,582584.0
2022-12-05 11:30:00,40.43,40.43,40.3,40.32,623159.0,37.0532,37.0532,36.9341,36.9524,623159.0
2022-12-05 12:00:00,40.32,40.39,40.29,40.38,702330.0,36.9524,37.0166,36.9249,37.0074,702330.0
2022-12-05 12:30:00,40.38,40.38,40.29,40.3,374029.0,37.0074,37.0074,36.9249,36.9341,374029.0
2022-12-05 13:00:00,40.3,40.33,40.28,40.32,789456.0,36.9341,36.9616,36.9158,36.9524,789456.0
2022-12-05 13:30:00,40.32,40.35,40.23,40.23,542858.0,36.9524,36.9799,36.8699,36.8699,542858.0
2022-12-05 14:00:00,40.23,40.25,40.2,40.21,647693.0,36.8699,36.8883,36.8424,36.8516,647693.0
2022-12-05 14:30:00,40.22,40.22,40.15,40.22,885099.0,36.8608,36.8608,36.7966,36.8608,885099.0
2022-12-05 15:00:00,40.22,40.25,40.2,40.21,724062.0,36.8608,36.8883,36.8424,36.8516,724062.0
2022-12-05 15:30:00,40.21,40.29,40.2,40.27,966958.0,36.8516,36.9249,36.8424,36.9066,966958.0
2022-12-06 09:30:00,40.45,40.48,40.21,40.31,2126183.0,37.0716,37.0991,36.8516,36.9433,2126183.0
2022-12-06 10:00:00,40.31,40.35,40.19,40.27,802213.0,36.9433,36.9799,36.8333,36.9066,802213.0
2022-12-06 10:30:00,40.27,40.33,40.16,40.31,469800.0,36.9066,36.9616,36.8058,36.9433,469800.0
2022-12-06 11:00:00,40.3,40.41,40.29,40.39,665717.0,36.9341,37.0349,36.9249,37.0166,665717.0
2022-12-06 11:30:00,40.4,40.43,40.29,40.32,466262.0,37.0257,37.0532,36.9249,36.9524,466262.0
2022-12-06 12:00:00,40.32,40.37,40.28,40.31,458276.0,36.9524,36.9982,36.9158,36.9433,458276.0
2022-12-06 12:30:00,40.32,40.34,40.29,40.3,374179.0,36.9524,36.9708,36.9249,36.9341,374179.0
2022-12-06 13:00:00,40.3,40.31,40.22,40.22,378981.0,36.9341,36.9433,36.8608,36.8608,378981.0
2022-12-06 13:30:00,40.22,40.3,40.18,40.27,439561.0,36.8608,36.9341,36.8241,36.9066,439561.0
2022-12-06 14:00:00,40.27,40.27,40.2,40.21,699650.0,36.9066,36.9066,36.8424,36.8516,699650.0
2022-12-06 14:30:00,40.21,40.24,40.16,40.22,801912.0,36.8516,36.8791,36.8058,36.8608,801912.0
2022-12-06 15:00:00,40.22,40.27,40.18,40.19,605794.0,36.8608,36.9066,36.8241,36.8333,605794.0
2022-12-06 15:30:00,40.19,40.31,40.18,40.27,913084.0,36.8333,36.9433,36.8241,36.9066,913084.0
2022-12-07 09:30:00,39.96,40.13,39.88,39.99,1266584.0,36.6225,36.7783,36.5492,36.65,1266584.0
2022-12-07 10:00:00,39.99,40.11,39.92,40.09,1623628.0,36.65,36.76,36.5858,36.7416,1623628.0
2022-12-07 10:30:00,40.09,40.15,39.98,40.11,731141.0,36.7416,36.7966,36.6408,36.76,731141.0
2022-12-07 11:00:00,40.1,40.16,39.94,39.95,1097385.0,36.7508,36.8058,36.6042,36.6133,1097385.0
2022-12-07 11:30:00,39.94,40.07,39.9,40.05,877733.0,36.6042,36.7233,36.5675,36.705,877733.0
2022-12-07 12:00:00,40.05,40.11,40.01,40.06,360151.0,36.705,36.76,36.6683,36.7141,360151.0
2022-12-07 12:30:00,40.07,40.11,40.03,40.09,691237.0,36.7233,36.76,36.6866,36.7416,691237.0
2022-12-07 13:00:00,40.09,40.15,40.07,40.12,609412.0,36.7416,36.7966,36.7233,36.7691,609412.0
2022-12-07 13:30:00,40.11,40.12,40.06,40.07,986164.0,36.76,36.7691,36.7141,36.7233,986164.0
2022-12-07 14:00:00,40.07,40.12,40.04,40.09,1195988.0,36.7233,36.7691,36.6958,36.7416,1195988.0
2022-12-07 14:30:00,40.09,40.12,40.06,40.08,1146968.0,36.7416,36.7691,36.7141,36.7325,1146968.0
2022-12-07 15:00:00,40.07,40.11,40.05,40.09,809197.0,36.7233,36.76,36.705,36.7416,809197.0
2022-12-07 15:30:00,40.09,40.12,40.03,40.03,1556518.0,36.7416,36.7691,36.6866,36.6866,1556518.0
2022-12-08 09:30:00,40.45,40.59,40.3,40.57,7348911.0,37.0716,37.1999,36.9341,37.1815,7348911.0
2022-12-08 10:00:00,40.59,40.65,40.53,40.59,643730.0,37.1999,37.2549,37.1449,37.1999,643730.0
2022-12-08 10:30:00,40.59,40.6,40.47,40.52,870007.0,37.1999,37.209,37.0899,37.1357,870007.0
2022-12-08 11:00:00,40.51,40.53,40.39,40.45,592103.0,37.1266,37.1449,37.0166,37.0716,592103.0
2022-12-08 11:30:00,40.45,40.5,40.42,40.47,628088.0,37.0716,37.1174,37.0441,37.0899,628088.0
2022-12-08 12:00:00,40.47,40.48,40.42,40.46,379788.0,37.0899,37.0991,37.0441,37.0807,379788.0
2022-12-08 12:30:00,40.45,40.49,40.42,40.48,335524.0,37.0716,37.1082,37.0441,37.0991,335524.0
2022-12-08 13:00:00,40.49,40.53,40.46,40.52,307609.0,37.1082,37.1449,37.0807,37.1357,307609.0
2022-12-08 13:30:00,40.53,40.58,40.52,40.52,641898.0,37.1449,37.1907,37.1357,37.1357,641898.0
2022-12-08 14:00:00,40.52,40.53,40.45,40.51,840590.0,37.1357,37.1449,37.0716,37.1266,840590.0
2022-12-08 14:30:00,40.51,40.55,40.48,40.5,633125.0,37.1266,37.1632,37.0991,37.1174,633125.0
2022-12-08 15:00:00,40.51,40.51,40.44,40.47,935056.0,37.1266,37.1266,37.0624,37.0899,935056.0
2022-12-08 15:30:00,40.46,40.51,40.43,40.5,1750721.0,37.0807,37.1266,37.0532,37.1174,1750721.0
2022-12-09 09:30:00,40.5,40.56,40.38,40.49,954935.0,37.1174,37.1724,37.0074,37.1082,954935.0
2022-12-09 10:00:00,40.5,40.56,40.41,40.45,1176805.0,37.1174,37.1724,37.0349,37.0716,1176805.0
2022-12-09 10:30:00,40.45,40.5,40.42,40.48,810283.0,37.0716,37.1174,37.0441,37.0991,810283.0
2022-12-09 11:00:00,40.49,40.54,40.49,40.54,681223.0,37.1082,37.154,37.1082,37.154,681223.0
2022-12-09 11:30:00,40.54,40.56,40.49,40.55,504467.0,37.154,37.1724,37.1082,37.1632,504467.0
2022-12-09 12:00:00,40.55,40.55,40.44,40.46,864693.0,37.1632,37.1632,37.0624,37.0807,864693.0
2022-12-09 12:30:00,40.45,40.49,40.4,40.41,338163.0,37.0716,37.1082,37.0257,37.0349,338163.0
2022-12-09 13:00:00,40.42,40.42,40.3,40.34,590913.0,37.0441,37.0441,36.9341,36.9708,590913.0
2022-12-09 13:30:00,40.34,40.4,40.33,40.39,697840.0,36.9708,37.0257,36.9616,37.0166,697840.0
2022-12-09 14:00:00,40.4,40.41,40.34,40.41,906625.0,37.0257,37.0349,36.9708,37.0349,906625.0
2022-12-09 14:30:00,40.4,40.42,40.34,40.36,783576.0,37.0257,37.0441,36.9708,36.9891,783576.0
2022-12-09 15:00:00,40.35,40.36,40.29,40.31,872173.0,36.9799,36.9891,36.9249,36.9433,872173.0
2022-12-09 15:30:00,40.3,40.31,40.19,40.19,1132840.0,36.9341,36.9433,36.8333,36.8333,1132840.0
2022-12-12 09:30:00,40.05,40.05,39.76,39.81,2432223.0,36.705,36.705,36.4392,36.485,2432223.0
2022-12-12 10:00:00,39.81,39.87,39.76,39.77,1446953.0,36.485,36.54,36.4392,36.4484,1446953.0
2022-12-12 10:30:00,39.77,39.78,39.71,39.74,2204333.0,36.4484,36.4575,36.3934,36.4209,2204333.0
2022-12-12 11:00:00,39.75,39.81,39.73,39.77,715107.0,36.43,36.485,36.4117,36.4484,715107.0
2022-12-12 11:30:00,39.77,39.84,39.73,39.82,575238.0,36.4484,36.5125,36.4117,36.4942,575238.0
2022-12-12 12:00:00,39.82,39.88,39.8,39.86,841234.0,36.4942,36.5492,36.4759,36.5308,841234.0
2022-12-12 12:30:00,39.87,39.91,39.84,39.91,738598.0,36.54,36.5767,36.5125,36.5767,738598.0
2022-12-12 13:00:00,39.91,39.93,39.83,39.84,593464.0,36.5767,36.595,36.5033,36.5125,593464.0
2022-12-12 13:30:00,39.84,39.87,39.83,39.85,604237.0,36.5125,36.54,36.5033,36.5217,604237.0
2022-12-12 14:00:00,39.86,39.89,39.82,39.87,722200.0,36.5308,36.5583,36.4942,36.54,722200.0
2022-12-12 14:30:00,39.87,39.96,39.84,39.96,898326.0,36.54,36.6225,36.5125,36.6225,898326.0
2022-12-12 15:00:00,39.96,40.03,39.95,40.01,1393815.0,36.6225,36.6866,36.6133,36.6683,1393815.0
2022-12-12 15:30:00,40.01,40.06,39.99,40.06,1698540.0,36.6683,36.7141,36.65,36.7141,1698540.0
2022-12-13 09:30:00,40.8,40.92,40.58,40.83,2722397.0,37.3923,37.5023,37.1907,37.4198,2722397.0
2022-12-13 10:00:00,40.83,40.87,40.6,40.64,1638857.0,37.4198,37.4565,37.209,37.2457,1638857.0
2022-12-13 10:30:00,40.65,40.67,40.51,40.58,4157235.0,37.2549,37.2732,37.1266,37.1907,4157235.0
2022-12-13 11:00:00,40.59,40.63,40.53,40.55,1390265.0,37.1999,37.2365,37.1449,37.1632,1390265.0
2022-12-13 11:30:00,40.56,40.61,40.38,40.45,1176095.0,37.1724,37.2182,37.0074,37.0716,1176095.0
2022-12-13 12:00:00,40.45,40.47,40.23,40.28,675798.0,37.0716,37.0899,36.8699,36.9158,675798.0
2022-12-13 12:30:00,40.28,40.34,40.22,40.34,659868.0,36.9158,36.9708,36.8608,36.9708,659868.0
2022-12-13 13:00:00,40.34,40.41,40.3,40.4,620297.0,36.9708,37.0349,36.9341,37.0257,620297.0
2022-12-13 13:30:00,40.4,40.44,40.26,40.32,394692.0,37.0257,37.0624,36.8974,36.9524,394692.0
2022-12-13 14:00:00,40.32,40.36,40.26,40.31,556075.0,36.9524,36.9891,36.8974,36.9433,556075.0
2022-12-13 14:30:00,40.3,40.38,40.26,40.31,2322803.0,36.9341,37.0074,36.8974,36.9433,2322803.0
2022-12-13 15:00:00,40.3,40.32,40.2,40.32,1422434.0,36.9341,36.9524,36.8424,36.9524,1422434.0
2022-12-13 15:30:00,40.31,40.37,40.27,40.27,2029300.0,36.9433,36.9982,36.9066,36.9066,2029300.0
2022-12-14 09:30:00,40.33,40.34,40.19,40.27,2151302.0,36.9616,36.9708,36.8333,36.9066,2151302.0
2022-12-14 10:00:00,40.27,40.34,40.23,40.3,2228115.0,36.9066,36.9708,36.8699,36.9341,2228115.0
2022-12-14 10:30:00,40.29,40.39,40.28,40.35,1641381.0,36.9249,37.0166,36.9158,36.9799,1641381.0
2022-12-14 11:00:00,40.35,40.44,40.31,40.43,1686865.0,36.9799,37.0624,36.9433,37.0532,1686865.0
2022-12-14 11:30:00,40.43,40.43,40.38,40.39,1542896.0,37.0532,37.0532,37.0074,37.0166,1542896.0
2022-12-14 12:00:00,40.39,40.41,40.35,40.38,628517.0,37.0166,37.0349,36.9799,37.0074,628517.0
2022-12-14 12:30:00,40.38,40.39,40.35,40.36,562319.0,37.0074,37.0166,36.9799,36.9891,562319.0
2022-12-14 13:00:00,40.36,40.43,40.35,40.42,460974.0,36.9891,37.0532,36.9799,37.0441,460974.0
2022-12-14 13:30:00,40.41,40.47,40.41,40.43,790576.0,37.0349,37.0899,37.0349,37.0532,790576.0
2022-12-14 14:00:00,40.41,40.42,40.18,40.27,1742634.0,37.0349,37.0441,36.8241,36.9066,1742634.0
2022-12-14 14:30:00,40.27,40.29,40.07,40.22,2923254.0,36.9066,36.9249,36.7233,36.8608,2923254.0
2022-12-14 15:00:00,40.22,40.51,40.2,40.27,1067475.0,36.8608,37.1266,36.8424,36.9066,1067475.0
2022-12-14 15:30:00,40.26,40.4,40.2,40.32,1548323.0,36.8974,37.0257,36.8424,36.9524,1548323.0
2022-12-15 09:30:00,40.1,40.26,39.82,39.84,2068949.0,36.7508,36.8974,36.4942,36.5125,2068949.0
2022-12-15 10:00:00,39.84,39.85,39.7,39.73,1760410.0,36.5125,36.5217,36.3842,36.4117,1760410.0
2022-12-15 10:30:00,39.72,39.74,39.63,39.67,1227338.0,36.4025,36.4209,36.3201,36.3567,1227338.0
2022-12-15 11:00:00,39.67,39.69,39.57,39.62,1244684.0,36.3567,36.375,36.2651,36.3109,1244684.0
2022-12-15 11:30:00,39.63,39.64,39.53,39.56,806891.0,36.3201,36.3292,36.2284,36.2559,806891.0
2022-12-15 12:00:00,39.57,39.6,39.53,39.59,947785.0,36.2651,36.2926,36.2284,36.2834,947785.0
2022-12-15 12:30:00,39.59,39.64,39.53,39.55,830800.0,36.2834,36.3292,36.2284,36.2467,830800.0
2022-12-15 13:00:00,39.55,39.56,39.5,39.52,582537.0,36.2467,36.2559,36.2009,36.2192,582537.0
2022-12-15 13:30:00,39.52,39.55,39.49,39.54,1139417.0,36.2192,36.2467,36.1917,36.2376,1139417.0
2022-12-15 14:00:00,39.55,39.57,39.51,39.57,804098.0,36.2467,36.2651,36.2101,36.2651,804098.0
2022-12-15 14:30:00,39.57,39.68,39.56,39.66,1644332.0,36.2651,36.3659,36.2559,36.3475,1644332.0
2022-12-15 15:00:00,39.66,39.7,39.61,39.66,1394579.0,36.3475,36.3842,36.3017,36.3475,1394579.0
2022-12-15 15:30:00,39.66,39.67,39.51,39.55,1725600.0,36.3475,36.3567,36.2101,36.2467,1725600.0
2022-12-16 09:30:00,39.68,39.8,39.63,39.76,1128109.0,36.3659,36.4759,36.3201,36.4392,1128109.0
2022-12-16 10:00:00,39.76,39.76,39.5,39.56,1658874.0,36.4392,36.4392,36.2009,36.2559,1658874.0
2022-12-16 10:30:00,39.56,39.63,39.49,39.62,723038.0,36.2559,36.3201,36.1917,36.3109,723038.0
2022-12-16 11:00:00,39.62,39.71,39.6,39.63,921917.0,36.3109,36.3934,36.2926,36.3201,921917.0
2022-12-16 11:30:00,39.64,39.68,39.58,39.59,846927.0,36.3292,36.3659,36.2742,36.2834,846927.0
2022-12-16 12:00:00,39.6,39.64,39.57,39.61,618120.0,36.2926,36.3292,36.2651,36.3017,618120.0
2022-12-16 12:30:00,39.62,39.66,39.55,39.56,628723.0,36.3109,36.3475,36.2467,36.2559,628723.0
2022-12-16 13:00:00,39.56,39.61,39.55,39.6,405232.0,36.2559,36.3017,36.2467,36.2926,405232.0
2022-12-16 13:30:00,39.59,39.64,39.57,39.59,608217.0,36.2834,36.3292,36.2651,36.2834,608217.0
2022-12-16 14:00:00,39.59,39.62,39.57,39.58,588239.0,36.2834,36.3109,36.2651,36.2742,588239.0
2022-12-16 14:30:00,39.58,39.65,39.56,39.63,731931.0,36.2742,36.3384,36.2559,36.3201,731931.0
2022-12-16 15:00:00,39.63,39.69,39.59,39.66,932539.0,36.3201,36.375,36.2834,36.3475,932539.0
2022-12-16 15:30:00,39.66,39.7,39.52,39.52,1763692.0,36.3475,36.3842,36.2192,36.2192,1763692.0
2022-12-19 09:30:00,39.15,39.16,38.89,38.94,1628459.0,36.4648,36.4741,36.2227,36.2692,1628459.0
2022-12-19 10:00:00,38.95,39.09,38.92,39.08,1241469.0,36.2785,36.4089,36.2506,36.3996,1241469.0
2022-12-19 10:30:00,39.08,39.08,38.9,38.92,1161082.0,36.3996,36.3996,36.232,36.2506,1161082.0
2022-12-19 11:00:00,38.91,38.99,38.88,38.98,1321191.0,36.2413,36.3158,36.2133,36.3065,1321191.0
2022-12-19 11:30:00,38.98,38.99,38.89,38.94,752478.0,36.3065,36.3158,36.2227,36.2692,752478.0
2022-12-19 12:00:00,38.94,39.0,38.93,38.96,767552.0,36.2692,36.3251,36.2599,36.2878,767552.0
2022-12-19 12:30:00,38.96,39.01,38.94,38.99,583322.0,36.2878,36.3344,36.2692,36.3158,583322.0
2022-12-19 13:00:00,39.0,39.06,38.97,39.01,1066567.0,36.3251,36.381,36.2972,36.3344,1066567.0
2022-12-19 13:30:00,39.01,39.01,38.94,38.95,756507.0,36.3344,36.3344,36.2692,36.2785,756507.0
2022-12-19 14:00:00,38.95,38.95,38.87,38.88,1074388.0,36.2785,36.2785,36.204,36.2133,1074388.0
2022-12-19 14:30:00,38.88,38.92,38.85,38.88,834201.0,36.2133,36.2506,36.1854,36.2133,834201.0
2022-12-19 15:00:00,38.88,38.89,38.85,38.89,1481313.0,36.2133,36.2227,36.1854,36.2227,1481313.0
2022-12-19 15:30:00,38.89,38.95,38.87,38.93,2745909.0,36.2227,36.2785,36.204,36.2599,2745909.0
2022-12-20 09:30:00,38.75,38.92,38.69,38.9,1575400.0,36.0923,36.2506,36.0364,36.232,1575400.0
2022-12-20 10:00:00,38.9,38.99,38.9,38.93,814088.0,36.232,36.3158,36.232,36.2599,814088.0
2022-12-20 10:30:00,38.93,38.98,38.9,38.91,1055628.0,36.2599,36.3065,36.232,36.2413,1055628.0
2022-12-20 11:00:00,38.91,38.92,38.79,38.8,3643207.0,36.2413,36.2506,36.1295,36.1388,3643207.0
2022-12-20 11:30:00,38.81,38.85,38.8,38.84,982879.0,36.1481,36.1854,36.1388,36.1761,982879.0
2022-12-20 12:00:00,38.84,38.87,38.78,38.79,971168.0,36.1761,36.204,36.1202,36.1295,971168.0
2022-12-20 12:30:00,38.79,38.79,38.74,38.78,1234870.0,36.1295,36.1295,36.0829,36.1202,1234870.0
2022-12-20 13:00:00,38.77,38.85,38.77,38.84,1054944.0,36.1109,36.1854,36.1109,36.1761,1054944.0
2022-12-20 13:30:00,38.84,38.87,38.8,38.82,762175.0,36.1761,36.204,36.1388,36.1575,762175.0
2022-12-20 14:00:00,38.82,38.85,38.8,38.83,845885.0,36.1575,36.1854,36.1388,36.1668,845885.0
2022-12-20 14:30:00,38.82,38.83,38.78,38.8,1197558.0,36.1575,36.1668,36.1202,36.1388,1197558.0
2022-12-20 15:00:00,38.8,38.83,38.78,38.83,1494927.0,36.1388,36.1668,36.1202,36.1668,1494927.0
2022-12-20 15:30:00,38.83,38.83,38.8,38.81,1943404.0,36.1668,36.1668,36.1388,36.1481,1943404.0
2022-12-21 09:30:00,38.8,38.85,38.7,38.82,1932985.0,36.1388,36.1854,36.0457,36.1575,1932985.0
2022-12-21 10:00:00,38.82,38.95,38.8,38.95,1244385.0,36.1575,36.2785,36.1388,36.2785,1244385.0
2022-12-21 10:30:00,38.95,39.07,38.94,39.06,978270.0,36.2785,36.3903,36.2692,36.381,978270.0
2022-12-21 11:00:00,39.06,39.08,38.99,39.02,895871.0,36.381,36.3996,36.3158,36.3437,895871.0
2022-12-21 11:30:00,39.02,39.05,38.99,39.0,1494054.0,36.3437,36.3717,36.3158,36.3251,1494054.0
2022-12-21 12:00:00,39.0,39.03,38.98,39.01,1109020.0,36.3251,36.353,36.3065,36.3344,1109020.0
2022-12-21 12:30:00,39.01,39.05,39.0,39.05,540865.0,36.3344,36.3717,36.3251,36.3717,540865.0
2022-12-21 13:00:00,39.05,39.06,39.02,39.02,706011.0,36.3717,36.381,36.3437,36.3437,706011.0
2022-12-21 13:30:00,39.02,39.11,39.02,39.11,620947.0,36.3437,36.4276,36.3437,36.4276,620947.0
2022-12-21 14:00:00,39.11,39.19,39.1,39.16,1048314.0,36.4276,36.5021,36.4182,36.4741,1048314.0
2022-12-21 14:30:00,39.16,39.17,39.13,39.16,1704315.0,36.4741,36.4834,36.4462,36.4741,1704315.0
2022-12-21 15:00:00,39.16,39.18,39.13,39.15,1138743.0,36.4741,36.4928,36.4462,36.4648,1138743.0
2022-12-21 15:30:00,39.15,39.18,39.13,39.18,1488775.0,36.4648,36.4928,36.4462,36.4928,1488775.0
2022-12-22 09:30:00,39.06,39.07,38.86,38.9,1481466.0,36.381,36.3903,36.1947,36.232,1481466.0
2022-12-22 10:00:00,38.9,38.9,38.79,38.82,2835665.0,36.232,36.232,36.1295,36.1575,2835665.0
2022-12-22 10:30:00,38.81,38.83,38.75,38.79,865414.0,36.1481,36.1668,36.0923,36.1295,865414.0
2022-12-22 11:00:00,38.79,38.83,38.77,38.79,593157.0,36.1295,36.1668,36.1109,36.1295,593157.0
2022-12-22 11:30:00,38.79,38.8,38.7,38.73,1542609.0,36.1295,36.1388,36.0457,36.0736,1542609.0
2022-12-22 12:00:00,38.73,38.73,38.61,38.62,951621.0,36.0736,36.0736,35.9619,35.9712,951621.0
2022-12-22 12:30:00,38.62,38.65,38.6,38.62,538641.0,35.9712,35.9991,35.9525,35.9712,538641.0
2022-12-22 13:00:00,38.63,38.63,38.55,38.56,622565.0,35.9805,35.9805,35.906,35.9153,622565.0
2022-12-22 13:30:00,38.56,38.58,38.53,38.54,831774.0,35.9153,35.9339,35.8873,35.8967,831774.0
2022-12-22 14:00:00,38.54,38.65,38.53,38.64,1099561.0,35.8967,35.9991,35.8873,35.9898,1099561.0
2022-12-22 14:30:00,38.65,38.71,38.61,38.71,1564249.0,35.9991,36.055,35.9619,36.055,1564249.0
2022-12-22 15:00:00,38.71,38.8,38.69,38.8,1362711.0,36.055,36.1388,36.0364,36.1388,1362711.0
2022-12-22 15:30:00,38.8,38.83,38.74,38.83,2055613.0,36.1388,36.1668,36.0829,36.1668,2055613.0
2022-12-23 09:30:00,38.77,38.85,38.63,38.66,2118681.0,36.1109,36.1854,35.9805,36.0084,2118681.0
2022-12-23 10:00:00,38.67,38.79,38.57,38.77,1041812.0,36.0177,36.1295,35.9246,36.1109,1041812.0
2022-12-23 10:30:00,38.77,38.87,38.71,38.72,1406919.0,36.1109,36.204,36.055,36.0643,1406919.0
2022-12-23 11:00:00,38.72,38.78,38.67,38.73,1519297.0,36.0643,36.1202,36.0177,36.0736,1519297.0
2022-12-23 11:30:00,38.73,38.76,38.7,38.73,1174203.0,36.0736,36.1016,36.0457,36.0736,1174203.0
2022-12-23 12:00:00,38.73,38.79,38.72,38.76,795886.0,36.0736,36.1295,36.0643,36.1016,795886.0
2022-12-23 12:30:00,38.76,38.8,38.71,38.72,696502.0,36.1016,36.1388,36.055,36.0643,696502.0
2022-12-23 13:00:00,38.71,38.75,38.69,38.71,772316.0,36.055,36.0923,36.0364,36.055,772316.0
2022-12-23 13:30:00,38.71,38.72,38.66,38.69,924503.0,36.055,36.0643,36.0084,36.0364,924503.0
2022-12-23 14:00:00,38.68,38.73,38.66,38.71,1363802.0,36.0271,36.0736,36.0084,36.055,1363802.0
2022-12-23 14:30:00,38.71,38.73,38.69,38.73,663165.0,36.055,36.0736,36.0364,36.0736,663165.0
2022-12-23 15:00:00,38.73,38.75,38.69,38.69,734830.0,36.0736,36.0923,36.0364,36.0364,734830.0
2022-12-23 15:30:00,38.7,38.76,38.68,38.75,851280.0,36.0457,36.1016,36.0271,36.0923,851280.0
2022-12-27 09:30:00,39.08,39.38,39.05,39.33,2026818.0,36.3996,36.679,36.3717,36.6325,2026818.0
2022-12-27 10:00:00,39.32,39.55,39.3,39.49,1617325.0,36.6232,36.8374,36.6045,36.7815,1617325.0
2022-12-27 10:30:00,39.49,39.55,39.3,39.31,941462.0,36.7815,36.8374,36.6045,36.6138,941462.0
2022-12-27 11:00:00,39.31,39.33,39.24,39.29,959403.0,36.6138,36.6325,36.5486,36.5952,959403.0
2022-12-27 11:30:00,39.29,39.32,39.26,39.31,659815.0,36.5952,36.6232,36.5673,36.6138,659815.0
2022-12-27 12:00:00,39.3,39.34,39.27,39.29,492727.0,36.6045,36.6418,36.5766,36.5952,492727.0
2022-12-27 12:30:00,39.29,39.33,39.25,39.32,1124980.0,36.5952,36.6325,36.558,36.6232,1124980.0
2022-12-27 13:00:00,39.32,39.38,39.31,39.35,624543.0,36.6232,36.679,36.6138,36.6511,624543.0
2022-12-27 13:30:00,39.35,39.36,39.32,39.34,820123.0,36.6511,36.6604,36.6232,36.6418,820123.0
2022-12-27 14:00:00,39.34,39.37,39.31,39.31,904639.0,36.6418,36.6697,36.6138,36.6138,904639.0
2022-12-27 14:30:00,39.32,39.35,39.29,39.35,995863.0,36.6232,36.6511,36.5952,36.6511,995863.0
2022-12-27 15:00:00,39.34,39.39,39.34,39.39,952604.0,36.6418,36.6884,36.6418,36.6884,952604.0
2022-12-27 15:30:00,39.38,39.42,39.36,39.37,1323296.0,36.679,36.7163,36.6604,36.6697,1323296.0
2022-12-28 09:30:00,39.25,39.3,39.13,39.14,1898723.0,36.558,36.6045,36.4462,36.4555,1898723.0
2022-12-28 10:00:00,39.14,39.17,38.96,38.97,1332754.0,36.4555,36.4834,36.2878,36.2972,1332754.0
2022-12-28 10:30:00,38.97,38.98,38.88,38.9,2142668.0,36.2972,36.3065,36.2133,36.232,2142668.0
2022-12-28 11:00:00,38.89,38.92,38.84,38.89,730057.0,36.2227,36.2506,36.1761,36.2227,730057.0
2022-12-28 11:30:00,38.9,38.92,38.85,38.9,1032821.0,36.232,36.2506,36.1854,36.232,1032821.0
2022-12-28 12:00:00,38.9,38.91,38.85,38.9,776800.0,36.232,36.2413,36.1854,36.232,776800.0
2022-12-28 12:30:00,38.9,39.02,38.89,39.0,1164260.0,36.232,36.3437,36.2227,36.3251,1164260.0
2022-12-28 13:00:00,39.01,39.04,38.97,38.99,570110.0,36.3344,36.3624,36.2972,36.3158,570110.0
2022-12-28 13:30:00,38.99,39.0,38.92,38.94,666680.0,36.3158,36.3251,36.2506,36.2692,666680.0
2022-12-28 14:00:00,38.94,38.95,38.87,38.88,1006570.0,36.2692,36.2785,36.204,36.2133,1006570.0
2022-12-28 14:30:00,38.88,38.9,38.84,38.87,992580.0,36.2133,36.232,36.1761,36.204,992580.0
2022-12-28 15:00:00,38.86,38.87,38.79,38.82,815439.0,36.1947,36.204,36.1295,36.1575,815439.0
2022-12-28 15:30:00,38.83,38.85,38.8,38.8,2042304.0,36.1668,36.1854,36.1388,36.1388,2042304.0
2022-12-29 09:30:00,39.26,39.52,39.23,39.45,2222340.0,36.5673,36.8094,36.5393,36.7442,2222340.0
2022-12-29 10:00:00,39.45,39.53,39.41,39.48,1124961.0,36.7442,36.8188,36.707,36.7722,1124961.0
2022-12-29 10:30:00,39.48,39.56,39.46,39.54,1176196.0,36.7722,36.8467,36.7536,36.8281,1176196.0
2022-12-29 11:00:00,39.53,39.55,39.47,39.48,1016971.0,36.8188,36.8374,36.7629,36.7722,1016971.0
2022-12-29 11:30:00,39.48,39.54,39.47,39.51,625978.0,36.7722,36.8281,36.7629,36.8001,625978.0
2022-12-29 12:00:00,39.51,39.52,39.44,39.47,619226.0,36.8001,36.8094,36.7349,36.7629,619226.0
2022-12-29 12:30:00,39.47,39.48,39.42,39.47,803961.0,36.7629,36.7722,36.7163,36.7629,803961.0
2022-12-29 13:00:00,39.47,39.48,39.43,39.45,609167.0,36.7629,36.7722,36.7256,36.7442,609167.0
2022-12-29 13:30:00,39.44,39.45,39.41,39.44,699636.0,36.7349,36.7442,36.707,36.7349,699636.0
2022-12-29 14:00:00,39.44,39.48,39.43,39.45,826405.0,36.7349,36.7722,36.7256,36.7442,826405.0
2022-12-29 14:30:00,39.45,39.48,39.44,39.46,654612.0,36.7442,36.7722,36.7349,36.7536,654612.0
2022-12-29 15:00:00,39.46,39.47,39.44,39.46,944432.0,36.7536,36.7629,36.7349,36.7536,944432.0
2022-12-29 15:30:00,39.46,39.5,39.45,39.46,1614454.0,36.7536,36.7908,36.7442,36.7536,1614454.0
2022-12-30 09:30:00,39.25,39.35,39.11,39.19,1393040.0,36.558,36.6511,36.4276,36.5021,1393040.0
2022-12-30 10:00:00,39.19,39.21,39.07,39.15,850976.0,36.5021,36.5207,36.3903,36.4648,850976.0
2022-12-30 10:30:00,39.14,39.15,38.99,39.01,651113.0,36.4555,36.4648,36.3158,36.3344,651113.0
2022-12-30 11:00:00,39.01,39.09,38.97,38.98,908303.0,36.3344,36.4089,36.2972,36.3065,908303.0
2022-12-30 11:30:00,38.98,39.01,38.83,38.89,1201549.0,36.3065,36.3344,36.1668,36.2227,1201549.0
2022-12-30 12:00:00,38.88,38.91,38.84,38.91,681707.0,36.2133,36.2413,36.1761,36.2413,681707.0
2022-12-30 12:30:00,38.9,38.97,38.89,38.96,747110.0,36.232,36.2972,36.2227,36.2878,747110.0
2022-12-30 13:00:00,38.97,38.97,38.84,38.87,891161.0,36.2972,36.2972,36.1761,36.204,891161.0
2022-12-30 13:30:00,38.86,38.93,38.86,38.92,536933.0,36.1947,36.2599,36.1947,36.2506,536933.0
2022-12-30 14:00:00,38.91,38.92,38.87,38.91,1588429.0,36.2413,36.2506,36.204,36.2413,1588429.0
2022-12-30 14:30:00,38.91,38.92,38.88,38.89,1124911.0,36.2413,36.2506,36.2133,36.2227,1124911.0
2022-12-30 15:00:00,38.89,38.96,38.89,38.92,1290920.0,36.2227,36.2878,36.2227,36.2506,1290920.0
2022-12-30 15:30:00,38.93,39.03,38.92,38.94,2511630.0,36.2599,36.353,36.2506,36.2692,2511630.0
2023-01-03 09:30:00,39.48,39.78,39.47,39.57,1997918.0,36.7722,37.0516,36.7629,36.856,1997918.0
2023-01-03 10:00:00,39.57,39.62,39.44,39.47,933371.0,36.856,36.9026,36.7349,36.7629,933371.0
2023-01-03 10:30:00,39.48,39.64,39.41,39.64,864595.0,36.7722,36.9212,36.707,36.9212,864595.0
2023-01-03 11:00:00,39.63,39.65,39.47,39.54,717760.0,36.9119,36.9305,36.7629,36.8281,717760.0
2023-01-03 11:30:00,39.53,39.54,39.37,39.4,641922.0,36.8188,36.8281,36.6697,36.6977,641922.0
2023-01-03 12:00:00,39.39,39.41,39.34,39.37,583718.0,36.6884,36.707,36.6418,36.6697,583718.0
2023-01-03 12:30:00,39.37,39.42,39.29,39.35,412068.0,36.6697,36.7163,36.5952,36.6511,412068.0
2023-01-03 13:00:00,39.34,39.44,39.33,39.44,660507.0,36.6418,36.7349,36.6325,36.7349,660507.0
2023-01-03 13:30:00,39.44,39.45,39.4,39.43,384238.0,36.7349,36.7442,36.6977,36.7256,384238.0
2023-01-03 14:00:00,39.43,39.45,39.37,39.4,448017.0,36.7256,36.7442,36.6697,36.6977,448017.0
2023-01-03 14:30:00,39.4,39.49,39.36,39.44,1636841.0,36.6977,36.7815,36.6604,36.7349,1636841.0
2023-01-03 15:00:00,39.44,39.47,39.37,39.39,1100137.0,36.7349,36.7629,36.6697,36.6884,1100137.0
2023-01-03 15:30:00,39.39,39.44,39.38,39.39,1202703.0,36.6884,36.7349,36.679,36.6884,1202703.0
2023-01-04 09:30:00,39.95,40.01,39.83,39.94,1775937.0,37.2099,37.2658,37.0982,37.2006,1775937.0
2023-01-04 10:00:00,39.94,39.98,39.74,39.94,1002600.0,37.2006,37.2379,37.0144,37.2006,1002600.0
2023-01-04 10:30:00,39.93,40.04,39.9,40.02,778822.0,37.1913,37.2938,37.1634,37.2751,778822.0
2023-01-04 11:00:00,40.03,40.15,40.01,40.14,680610.0,37.2845,37.3962,37.2658,37.3869,680610.0
2023-01-04 11:30:00,40.15,40.25,40.15,40.24,595375.0,37.3962,37.4894,37.3962,37.4801,595375.0
2023-01-04 12:00:00,40.25,40.29,40.23,40.29,492152.0,37.4894,37.5266,37.4707,37.5266,492152.0
2023-01-04 12:30:00,40.29,40.38,40.28,40.32,390781.0,37.5266,37.6105,37.5173,37.5546,390781.0
2023-01-04 13:00:00,40.31,40.37,40.26,40.34,525253.0,37.5453,37.6011,37.4987,37.5732,525253.0
2023-01-04 13:30:00,40.34,40.36,40.26,40.26,432803.0,37.5732,37.5918,37.4987,37.4987,432803.0
2023-01-04 14:00:00,40.26,40.4,40.19,40.24,1628532.0,37.4987,37.6291,37.4335,37.4801,1628532.0
2023-01-04 14:30:00,40.24,40.44,40.23,40.44,1155000.0,37.4801,37.6663,37.4707,37.6663,1155000.0
2023-01-04 15:00:00,40.43,40.46,40.4,40.43,1539458.0,37.657,37.685,37.6291,37.657,1539458.0
2023-01-04 15:30:00,40.42,40.46,40.36,40.43,2343815.0,37.6477,37.685,37.5918,37.657,2343815.0
2023-01-05 09:30:00,40.08,40.18,40.05,40.16,1840662.0,37.331,37.4242,37.3031,37.4055,1840662.0
2023-01-05 10:00:00,40.16,40.25,40.12,40.23,1009013.0,37.4055,37.4894,37.3683,37.4707,1009013.0
2023-01-05 10:30:00,40.22,40.3,40.18,40.24,489802.0,37.4614,37.5359,37.4242,37.4801,489802.0
2023-01-05 11:00:00,40.24,40.28,40.13,40.18,438008.0,37.4801,37.5173,37.3776,37.4242,438008.0
2023-01-05 11:30:00,40.18,40.22,40.16,40.21,303799.0,37.4242,37.4614,37.4055,37.4521,303799.0
2023-01-05 12:00:00,40.21,40.28,40.2,40.26,393183.0,37.4521,37.5173,37.4428,37.4987,393183.0
2023-01-05 12:30:00,40.26,40.29,40.24,40.27,370130.0,37.4987,37.5266,37.4801,37.508,370130.0
2023-01-05 13:00:00,40.27,40.39,40.25,40.33,420313.0,37.508,37.6198,37.4894,37.5639,420313.0
2023-01-05 13:30:00,40.33,40.37,40.32,40.34,303327.0,37.5639,37.6011,37.5546,37.5732,303327.0
2023-01-05 14:00:00,40.34,40.37,40.29,40.3,432558.0,37.5732,37.6011,37.5266,37.5359,432558.0
2023-01-05 14:30:00,40.29,40.38,40.29,40.36,683116.0,37.5266,37.6105,37.5266,37.5918,683116.0
2023-01-05 15:00:00,40.35,40.35,40.3,40.32,575687.0,37.5825,37.5825,37.5359,37.5546,575687.0
2023-01-05 15:30:00,40.32,40.34,40.29,40.3,1472977.0,37.5546,37.5732,37.5266,37.5359,1472977.0
2023-01-06 09:30:00,40.48,40.54,40.25,40.34,1503873.0,37.7036,37.7595,37.4894,37.5732,1503873.0
2023-01-06 10:00:00,40.34,40.62,40.34,40.53,2359081.0,37.5732,37.834,37.5732,37.7502,2359081.0
2023-01-06 10:30:00,40.53,40.69,40.52,40.64,1051091.0,37.7502,37.8992,37.7409,37.8526,1051091.0
2023-01-06 11:00:00,40.65,40.72,40.63,40.72,665465.0,37.8619,37.9271,37.8433,37.9271,665465.0
2023-01-06 11:30:00,40.72,40.87,40.7,40.83,568383.0,37.9271,38.0668,37.9085,38.0296,568383.0
2023-01-06 12:00:00,40.83,40.86,40.79,40.8,448683.0,38.0296,38.0575,37.9923,38.0016,448683.0
2023-01-06 12:30:00,40.8,40.82,40.78,40.82,359767.0,38.0016,38.0203,37.983,38.0203,359767.0
2023-01-06 13:00:00,40.82,40.86,40.8,40.86,540401.0,38.0203,38.0575,38.0016,38.0575,540401.0
2023-01-06 13:30:00,40.85,40.9,40.85,40.9,453878.0,38.0482,38.0948,38.0482,38.0948,453878.0
2023-01-06 14:00:00,40.89,40.96,40.89,40.93,1273939.0,38.0855,38.1507,38.0855,38.1227,1273939.0
2023-01-06 14:30:00,40.92,40.96,40.92,40.95,437328.0,38.1134,38.1507,38.1134,38.1414,437328.0
2023-01-06 15:00:00,40.95,40.98,40.93,40.95,807979.0,38.1414,38.1693,38.1227,38.1414,807979.0
2023-01-06 15:30:00,40.95,41.01,40.95,41.0,1055158.0,38.1414,38.1972,38.1414,38.1879,1055158.0
2023-01-09 09:30:00,41.39,41.45,41.25,41.38,2199483.0,38.5512,38.6071,38.4208,38.5419,2199483.0
2023-01-09 10:00:00,41.38,41.4,41.25,41.28,1552828.0,38.5419,38.5605,38.4208,38.4487,1552828.0
2023-01-09 10:30:00,41.27,41.46,41.27,41.42,1678052.0,38.4394,38.6164,38.4394,38.5791,1678052.0
2023-01-09 11:00:00,41.41,41.49,41.4,41.44,792212.0,38.5698,38.6443,38.5605,38.5978,792212.0
2023-01-09 11:30:00,41.44,41.49,41.39,41.46,907392.0,38.5978,38.6443,38.5512,38.6164,907392.0
2023-01-09 12:00:00,41.46,41.48,41.4,41.44,761896.0,38.6164,38.635,38.5605,38.5978,761896.0
2023-01-09 12:30:00,41.44,41.44,41.38,41.44,461507.0,38.5978,38.5978,38.5419,38.5978,461507.0
2023-01-09 13:00:00,41.44,41.44,41.37,41.4,1585434.0,38.5978,38.5978,38.5326,38.5605,1585434.0
2023-01-09 13:30:00,41.4,41.4,41.24,41.31,791773.0,38.5605,38.5605,38.4115,38.4767,791773.0
2023-01-09 14:00:00,41.32,41.38,41.3,41.37,624857.0,38.486,38.5419,38.4674,38.5326,624857.0
2023-01-09 14:30:00,41.36,41.38,41.3,41.31,805519.0,38.5232,38.5419,38.4674,38.4767,805519.0
2023-01-09 15:00:00,41.3,41.32,41.27,41.29,585136.0,38.4674,38.486,38.4394,38.458,585136.0
2023-01-09 15:30:00,41.29,41.29,41.2,41.21,1361583.0,38.458,38.458,38.3742,38.3835,1361583.0
2023-01-10 09:30:00,41.33,41.42,41.21,41.3,995230.0,38.4953,38.5791,38.3835,38.4674,995230.0
2023-01-10 10:00:00,41.3,41.34,41.21,41.22,629170.0,38.4674,38.5046,38.3835,38.3928,629170.0
2023-01-10 10:30:00,41.21,41.29,41.14,41.27,653506.0,38.3835,38.458,38.3183,38.4394,653506.0
2023-01-10 11:00:00,41.26,41.33,41.24,41.3,293687.0,38.4301,38.4953,38.4115,38.4674,293687.0
2023-01-10 11:30:00,41.3,41.34,41.28,41.32,311732.0,38.4674,38.5046,38.4487,38.486,311732.0
2023-01-10 12:00:00,41.31,41.36,41.27,41.34,401532.0,38.4767,38.5232,38.4394,38.5046,401532.0
2023-01-10 12:30:00,41.34,41.39,41.33,41.34,481092.0,38.5046,38.5512,38.4953,38.5046,481092.0
2023-01-10 13:00:00,41.34,41.4,41.33,41.39,321661.0,38.5046,38.5605,38.4953,38.5512,321661.0
2023-01-10 13:30:00,41.39,41.46,41.38,41.46,850065.0,38.5512,38.6164,38.5419,38.6164,850065.0
2023-01-10 14:00:00,41.47,41.51,41.47,41.49,338057.0,38.6257,38.663,38.6257,38.6443,338057.0
2023-01-10 14:30:00,41.5,41.5,41.44,41.47,429805.0,38.6536,38.6536,38.5978,38.6257,429805.0
2023-01-10 15:00:00,41.47,41.49,41.43,41.47,707357.0,38.6257,38.6443,38.5884,38.6257,707357.0
2023-01-10 15:30:00,41.47,41.5,41.46,41.5,1312729.0,38.6257,38.6536,38.6164,38.6536,1312729.0
2023-01-11 09:30:00,41.44,41.52,41.34,41.5,1245093.0,38.5978,38.6723,38.5046,38.6536,1245093.0
2023-01-11 10:00:00,41.5,41.51,41.4,41.46,672672.0,38.6536,38.663,38.5605,38.6164,672672.0
2023-01-11 10:30:00,41.47,41.47,41.39,41.41,462772.0,38.6257,38.6257,38.5512,38.5698,462772.0
2023-01-11 11:00:00,41.4,41.52,41.4,41.5,522939.0,38.5605,38.6723,38.5605,38.6536,522939.0
2023-01-11 11:30:00,41.5,41.56,41.49,41.55,764400.0,38.6536,38.7095,38.6443,38.7002,764400.0
2023-01-11 12:00:00,41.55,41.59,41.54,41.58,908031.0,38.7002,38.7375,38.6909,38.7282,908031.0
2023-01-11 12:30:00,41.58,41.63,41.58,41.62,735200.0,38.7282,38.7747,38.7282,38.7654,735200.0
2023-01-11 13:00:00,41.62,41.67,41.58,41.61,928198.0,38.7654,38.812,38.7282,38.7561,928198.0
2023-01-11 13:30:00,41.62,41.67,41.61,41.66,372100.0,38.7654,38.812,38.7561,38.8027,372100.0
2023-01-11 14:00:00,41.66,41.68,41.63,41.66,528778.0,38.8027,38.8213,38.7747,38.8027,528778.0
2023-01-11 14:30:00,41.65,41.69,41.64,41.66,1165231.0,38.7933,38.8306,38.784,38.8027,1165231.0
2023-01-11 15:00:00,41.66,41.69,41.65,41.66,933155.0,38.8027,38.8306,38.7933,38.8027,933155.0
2023-01-11 15:30:00,41.66,41.67,41.62,41.65,1451757.0,38.8027,38.812,38.7654,38.7933,1451757.0
2023-01-12 09:30:00,41.73,41.74,41.35,41.47,1733534.0,38.8679,38.8772,38.5139,38.6257,1733534.0
2023-01-12 10:00:00,41.47,41.66,41.46,41.63,1219873.0,38.6257,38.8027,38.6164,38.7747,1219873.0
2023-01-12 10:30:00,41.62,41.72,41.57,41.68,1281126.0,38.7654,38.8585,38.7188,38.8213,1281126.0
2023-01-12 11:00:00,41.68,41.78,41.64,41.74,1050222.0,38.8213,38.9144,38.784,38.8772,1050222.0
2023-01-12 11:30:00,41.75,41.75,41.67,41.73,933367.0,38.8865,38.8865,38.812,38.8679,933367.0
2023-01-12 12:00:00,41.73,41.9,41.72,41.89,531444.0,38.8679,39.0262,38.8585,39.0169,531444.0
2023-01-12 12:30:00,41.9,41.93,41.89,41.91,528583.0,39.0262,39.0541,39.0169,39.0355,528583.0
2023-01-12 13:00:00,41.91,41.95,41.79,41.81,583707.0,39.0355,39.0728,38.9237,38.9424,583707.0
2023-01-12 13:30:00,41.81,41.94,41.8,41.94,515894.0,38.9424,39.0635,38.9331,39.0635,515894.0
2023-01-12 14:00:00,41.94,41.95,41.83,41.84,469194.0,39.0635,39.0728,38.961,38.9703,469194.0
2023-01-12 14:30:00,41.83,41.86,41.8,41.84,1509010.0,38.961,38.9889,38.9331,38.9703,1509010.0
2023-01-12 15:00:00,41.84,41.85,41.77,41.82,689936.0,38.9703,38.9796,38.9051,38.9517,689936.0
2023-01-12 15:30:00,41.82,41.87,41.78,41.86,1168270.0,38.9517,38.9983,38.9144,38.9889,1168270.0
2023-01-13 09:30:00,41.79,42.0,41.79,41.95,1150436.0,38.9237,39.1193,38.9237,39.0728,1150436.0
2023-01-13 10:00:00,41.94,42.0,41.9,41.99,1318677.0,39.0635,39.1193,39.0262,39.11,1318677.0
2023-01-13 10:30:00,41.99,42.01,41.92,41.96,407922.0,39.11,39.1287,39.0448,39.0821,407922.0
2023-01-13 11:00:00,41.95,41.97,41.85,41.95,440987.0,39.0728,39.0914,38.9796,39.0728,440987.0
2023-01-13 11:30:00,41.95,41.95,41.89,41.93,409925.0,39.0728,39.0728,39.0169,39.0541,409925.0
2023-01-13 12:00:00,41.94,42.02,41.93,42.01,395946.0,39.0635,39.138,39.0541,39.1287,395946.0
2023-01-13 12:30:00,42.01,42.05,41.98,42.04,434069.0,39.1287,39.1659,39.1007,39.1566,434069.0
2023-01-13 13:00:00,42.05,42.05,42.01,42.02,578523.0,39.1659,39.1659,39.1287,39.138,578523.0
2023-01-13 13:30:00,42.03,42.11,42.02,42.08,452800.0,39.1473,39.2218,39.138,39.1939,452800.0
2023-01-13 14:00:00,42.08,42.1,42.07,42.09,422692.0,39.1939,39.2125,39.1845,39.2032,422692.0
2023-01-13 14:30:00,42.09,42.1,42.07,42.08,432243.0,39.2032,39.2125,39.1845,39.1939,432243.0
2023-01-13 15:00:00,42.08,42.13,42.07,42.13,600583.0,39.1939,39.2404,39.1845,39.2404,600583.0
2023-01-13 15:30:00,42.13,42.16,42.12,42.14,663609.0,39.2404,39.2684,39.2311,39.2497,663609.0
2023-01-17 09:30:00,41.9,41.91,41.75,41.87,1951300.0,39.0262,39.0355,38.8865,38.9983,1951300.0
2023-01-17 10:00:00,41.88,41.96,41.87,41.88,1451766.0,39.0076,39.0821,38.9983,39.0076,1451766.0
2023-01-17 10:30:00,41.88,41.89,41.78,41.83,994610.0,39.0076,39.0169,38.9144,38.961,994610.0
2023-01-17 11:00:00,41.83,41.89,41.79,41.89,784545.0,38.961,39.0169,38.9237,39.0169,784545.0
2023-01-17 11:30:00,41.89,41.93,41.87,41.91,1049471.0,39.0169,39.0541,38.9983,39.0355,1049471.0
2023-01-17 12:00:00,41.91,41.91,41.84,41.86,800184.0,39.0355,39.0355,38.9703,38.9889,800184.0
2023-01-17 12:30:00,41.86,41.9,41.85,41.88,534255.0,38.9889,39.0262,38.9796,39.0076,534255.0
2023-01-17 13:00:00,41.88,41.91,41.86,41.9,758400.0,39.0076,39.0355,38.9889,39.0262,758400.0
2023-01-17 13:30:00,41.9,41.92,41.89,41.92,352562.0,39.0262,39.0448,39.0169,39.0448,352562.0
2023-01-17 14:00:00,41.91,41.92,41.86,41.89,1003346.0,39.0355,39.0448,38.9889,39.0169,1003346.0
2023-01-17 14:30:00,41.9,41.93,41.89,41.91,801424.0,39.0262,39.0541,39.0169,39.0355,801424.0
2023-01-17 15:00:00,41.91,41.93,41.9,41.93,617486.0,39.0355,39.0541,39.0262,39.0541,617486.0
2023-01-17 15:30:00,41.93,41.94,41.91,41.91,614465.0,39.0541,39.0635,39.0355,39.0355,614465.0
2023-01-18 09:30:00,42.25,42.33,42.1,42.12,759984.0,39.3522,39.4267,39.2125,39.2311,759984.0
2023-01-18 10:00:00,42.12,42.15,42.04,42.13,557335.0,39.2311,39.2591,39.1566,39.2404,557335.0
2023-01-18 10:30:00,42.12,42.13,41.96,42.02,637304.0,39.2311,39.2404,39.0821,39.138,637304.0
2023-01-18 11:00:00,42.01,42.05,41.84,41.88,651229.0,39.1287,39.1659,38.9703,39.0076,651229.0
2023-01-18 11:30:00,41.87,41.88,41.78,41.87,714122.0,38.9983,39.0076,38.9144,38.9983,714122.0
2023-01-18 12:00:00,41.87,41.88,41.71,41.74,581245.0,38.9983,39.0076,38.8492,38.8772,581245.0
2023-01-18 12:30:00,41.75,41.78,41.72,41.75,300839.0,38.8865,38.9144,38.8585,38.8865,300839.0
2023-01-18 13:00:00,41.75,41.76,41.66,41.72,842816.0,38.8865,38.8958,38.8027,38.8585,842816.0
2023-01-18 13:30:00,41.71,41.78,41.68,41.76,666808.0,38.8492,38.9144,38.8213,38.8958,666808.0
2023-01-18 14:00:00,41.76,41.8,41.72,41.79,1306099.0,38.8958,38.9331,38.8585,38.9237,1306099.0
2023-01-18 14:30:00,41.8,41.82,41.78,41.8,692774.0,38.9331,38.9517,38.9144,38.9331,692774.0
2023-01-18 15:00:00,41.8,41.81,41.75,41.77,699803.0,38.9331,38.9424,38.8865,38.9051,699803.0
2023-01-18 15:30:00,41.77,41.78,41.67,41.68,1611436.0,38.9051,38.9144,38.812,38.8213,1611436.0
2023-01-19 09:30:00,41.84,42.07,41.83,41.94,940872.0,38.9703,39.1845,38.961,39.0635,940872.0
2023-01-19 10:00:00,41.93,42.01,41.9,41.95,445008.0,39.0541,39.1287,39.0262,39.0728,445008.0
2023-01-19 10:30:00,41.96,41.98,41.9,41.93,382210.0,39.0821,39.1007,39.0262,39.0541,382210.0
2023-01-19 11:00:00,41.93,42.0,41.87,41.89,510418.0,39.0541,39.1193,38.9983,39.0169,510418.0
2023-01-19 11:30:00,41.88,41.9,41.83,41.87,654166.0,39.0076,39.0262,38.961,38.9983,654166.0
2023-01-19 12:00:00,41.86,41.98,41.86,41.91,654764.0,38.9889,39.1007,38.9889,39.0355,654764.0
2023-01-19 12:30:00,41.91,41.93,41.88,41.93,467687.0,39.0355,39.0541,39.0076,39.0541,467687.0
2023-01-19 13:00:00,41.94,42.02,41.93,41.98,764767.0,39.0635,39.138,39.0541,39.1007,764767.0
2023-01-19 13:30:00,41.99,42.09,41.98,42.05,1668152.0,39.11,39.2032,39.1007,39.1659,1668152.0
2023-01-19 14:00:00,42.06,42.08,42.0,42.07,1036915.0,39.1752,39.1939,39.1193,39.1845,1036915.0
2023-01-19 14:30:00,42.07,42.12,42.05,42.06,769282.0,39.1845,39.2311,39.1659,39.1752,769282.0
2023-01-19 15:00:00,42.07,42.09,42.04,42.08,965488.0,39.1845,39.2032,39.1566,39.1939,965488.0
2023-01-19 15:30:00,42.07,42.08,41.98,41.99,2084367.0,39.1845,39.1939,39.1007,39.11,2084367.0
2023-01-20 09:30:00,42.21,42.28,42.07,42.26,928873.0,39.3149,39.3801,39.1845,39.3615,928873.0
2023-01-20 10:00:00,42.27,42.39,42.23,42.39,768692.0,39.3708,39.4826,39.3336,39.4826,768692.0
2023-01-20 10:30:00,42.39,42.41,42.3,42.32,450240.0,39.4826,39.5012,39.3988,39.4174,450240.0
2023-01-20 11:00:00,42.32,42.37,42.29,42.34,325864.0,39.4174,39.464,39.3895,39.436,325864.0
2023-01-20 11:30:00,42.35,42.36,42.31,42.32,921448.0,39.4453,39.4547,39.4081,39.4174,921448.0
2023-01-20 12:00:00,42.32,42.37,42.31,42.36,568374.0,39.4174,39.464,39.4081,39.4547,568374.0
2023-01-20 12:30:00,42.36,42.37,42.32,42.37,460243.0,39.4547,39.464,39.4174,39.464,460243.0
2023-01-20 13:00:00,42.37,42.42,42.32,42.41,2759553.0,39.464,39.5105,39.4174,39.5012,2759553.0
2023-01-20 13:30:00,42.41,42.47,42.4,42.46,592320.0,39.5012,39.5571,39.4919,39.5478,592320.0
2023-01-20 14:00:00,42.47,42.49,42.43,42.48,780063.0,39.5571,39.5757,39.5199,39.5664,780063.0
2023-01-20 14:30:00,42.48,42.48,42.44,42.47,696412.0,39.5664,39.5664,39.5292,39.5571,696412.0
2023-01-20 15:00:00,42.47,42.49,42.43,42.46,509510.0,39.5571,39.5757,39.5199,39.5478,509510.0
2023-01-20 15:30:00,42.46,42.5,42.44,42.49,1892126.0,39.5478,39.5851,39.5292,39.5757,1892126.0
2023-01-23 09:30:00,42.58,42.81,42.52,42.76,1053984.0,39.6596,39.8738,39.6037,39.8272,1053984.0
2023-01-23 10:00:00,42.75,42.9,42.71,42.9,823407.0,39.8179,39.9576,39.7806,39.9576,823407.0
2023-01-23 10:30:00,42.89,42.96,42.83,42.94,639923.0,39.9483,40.0135,39.8924,39.9949,639923.0
2023-01-23 11:00:00,42.94,42.99,42.87,42.87,538001.0,39.9949,40.0414,39.9297,39.9297,538001.0
2023-01-23 11:30:00,42.88,42.9,42.85,42.89,652197.0,39.939,39.9576,39.911,39.9483,652197.0
2023-01-23 12:00:00,42.88,42.9,42.81,42.84,429460.0,39.939,39.9576,39.8738,39.9017,429460.0
2023-01-23 12:30:00,42.84,42.92,42.83,42.91,1006040.0,39.9017,39.9762,39.8924,39.9669,1006040.0
2023-01-23 13:00:00,42.9,42.92,42.85,42.92,770040.0,39.9576,39.9762,39.911,39.9762,770040.0
2023-01-23 13:30:00,42.91,42.93,42.88,42.91,678536.0,39.9669,39.9856,39.939,39.9669,678536.0
2023-01-23 14:00:00,42.9,42.9,42.78,42.8,1969288.0,39.9576,39.9576,39.8458,39.8645,1969288.0
2023-01-23 14:30:00,42.8,42.81,42.66,42.73,841422.0,39.8645,39.8738,39.7341,39.7993,841422.0
2023-01-23 15:00:00,42.73,42.78,42.68,42.76,1394841.0,39.7993,39.8458,39.7527,39.8272,1394841.0
2023-01-23 15:30:00,42.76,42.82,42.74,42.82,1134785.0,39.8272,39.8831,39.8086,39.8831,1134785.0
2023-01-24 09:30:00,42.66,42.79,42.64,42.65,1368823.0,39.7341,39.8552,39.7154,39.7248,1368823.0
2023-01-24 10:00:00,42.65,42.76,42.6,42.75,1129805.0,39.7248,39.8272,39.6782,39.8179,1129805.0
2023-01-24 10:30:00,42.75,42.85,42.7,42.82,649637.0,39.8179,39.911,39.7713,39.8831,649637.0
2023-01-24 11:00:00,42.82,42.84,42.78,42.84,1996489.0,39.8831,39.9017,39.8458,39.9017,1996489.0
2023-01-24 11:30:00,42.83,42.84,42.76,42.8,305916.0,39.8924,39.9017,39.8272,39.8645,305916.0
2023-01-24 12:00:00,42.8,42.84,42.76,42.82,355632.0,39.8645,39.9017,39.8272,39.8831,355632.0
2023-01-24 12:30:00,42.81,42.83,42.78,42.8,502865.0,39.8738,39.8924,39.8458,39.8645,502865.0
2023-01-24 13:00:00,42.8,42.83,42.78,42.83,347589.0,39.8645,39.8924,39.8458,39.8924,347589.0
2023-01-24 13:30:00,42.82,42.84,42.79,42.8,400458.0,39.8831,39.9017,39.8552,39.8645,400458.0
2023-01-24 14:00:00,42.79,42.84,42.75,42.83,699129.0,39.8552,39.9017,39.8179,39.8924,699129.0
2023-01-24 14:30:00,42.83,42.86,42.81,42.85,988437.0,39.8924,39.9204,39.8738,39.911,988437.0
2023-01-24 15:00:00,42.85,42.87,42.82,42.86,424930.0,39.911,39.9297,39.8831,39.9204,424930.0
2023-01-24 15:30:00,42.86,42.86,42.79,42.84,1295178.0,39.9204,39.9204,39.8552,39.9017,1295178.0
2023-01-25 09:30:00,42.6,42.62,42.44,42.45,1580928.0,39.6782,39.6968,39.5292,39.5385,1580928.0
2023-01-25 10:00:00,42.45,42.53,42.4,42.46,860414.0,39.5385,39.613,39.4919,39.5478,860414.0
2023-01-25 10:30:00,42.46,42.62,42.39,42.61,700251.0,39.5478,39.6968,39.4826,39.6875,700251.0
2023-01-25 11:00:00,42.6,42.67,42.58,42.64,537896.0,39.6782,39.7434,39.6596,39.7154,537896.0
2023-01-25 11:30:00,42.64,42.7,42.62,42.66,441744.0,39.7154,39.7713,39.6968,39.7341,441744.0
2023-01-25 12:00:00,42.66,42.69,42.64,42.66,464610.0,39.7341,39.762,39.7154,39.7341,464610.0
2023-01-25 12:30:00,42.65,42.68,42.65,42.66,317482.0,39.7248,39.7527,39.7248,39.7341,317482.0
2023-01-25 13:00:00,42.66,42.76,42.65,42.75,281716.0,39.7341,39.8272,39.7248,39.8179,281716.0
2023-01-25 13:30:00,42.75,42.79,42.74,42.76,352172.0,39.8179,39.8552,39.8086,39.8272,352172.0
2023-01-25 14:00:00,42.76,42.83,42.73,42.8,544932.0,39.8272,39.8924,39.7993,39.8645,544932.0
2023-01-25 14:30:00,42.79,42.84,42.77,42.83,379823.0,39.8552,39.9017,39.8365,39.8924,379823.0
2023-01-25 15:00:00,42.82,42.86,42.79,42.84,602465.0,39.8831,39.9204,39.8552,39.9017,602465.0
2023-01-25 15:30:00,42.84,42.87,42.82,42.86,919963.0,39.9017,39.9297,39.8831,39.9204,919963.0
2023-01-26 09:30:00,43.1,43.22,42.9,42.97,960077.0,40.1439,40.2557,39.9576,40.0228,960077.0
2023-01-26 10:00:00,42.99,43.07,42.93,43.05,849303.0,40.0414,40.116,39.9856,40.0973,849303.0
2023-01-26 10:30:00,43.05,43.08,42.93,42.96,1803581.0,40.0973,40.1253,39.9856,40.0135,1803581.0
2023-01-26 11:00:00,42.95,43.04,42.93,43.0,546971.0,40.0042,40.088,39.9856,40.0508,546971.0
2023-01-26 11:30:00,43.0,43.03,42.97,43.01,715280.0,40.0508,40.0787,40.0228,40.0601,715280.0
2023-01-26 12:00:00,43.01,43.04,42.99,43.02,286371.0,40.0601,40.088,40.0414,40.0694,286371.0
2023-01-26 12:30:00,43.01,43.05,43.0,43.04,285389.0,40.0601,40.0973,40.0508,40.088,285389.0
2023-01-26 13:00:00,43.03,43.07,42.99,43.06,401358.0,40.0787,40.116,40.0414,40.1066,401358.0
2023-01-26 13:30:00,43.06,43.11,43.05,43.09,569219.0,40.1066,40.1532,40.0973,40.1346,569219.0
2023-01-26 14:00:00,43.1,43.15,43.07,43.12,472174.0,40.1439,40.1905,40.116,40.1625,472174.0
2023-01-26 14:30:00,43.12,43.14,43.1,43.13,487403.0,40.1625,40.1812,40.1439,40.1718,487403.0
2023-01-26 15:00:00,43.13,43.18,43.12,43.16,704251.0,40.1718,40.2184,40.1625,40.1998,704251.0
2023-01-26 15:30:00,43.16,43.2,43.15,43.19,1548476.0,40.1998,40.237,40.1905,40.2277,1548476.0
2023-01-27 09:30:00,43.01,43.01,42.87,42.94,1603004.0,40.0601,40.0601,39.9297,39.9949,1603004.0
2023-01-27 10:00:00,42.95,43.01,42.86,42.9,1036576.0,40.0042,40.0601,39.9204,39.9576,1036576.0
2023-01-27 10:30:00,42.89,42.89,42.77,42.81,750293.0,39.9483,39.9483,39.8365,39.8738,750293.0
2023-01-27 11:00:00,42.81,42.9,42.79,42.89,589667.0,39.8738,39.9576,39.8552,39.9483,589667.0
2023-01-27 11:30:00,42.89,42.93,42.88,42.89,951813.0,39.9483,39.9856,39.939,39.9483,951813.0
2023-01-27 12:00:00,42.88,42.94,42.87,42.91,612046.0,39.939,39.9949,39.9297,39.9669,612046.0
2023-01-27 12:30:00,42.91,42.97,42.9,42.95,610120.0,39.9669,40.0228,39.9576,40.0042,610120.0
2023-01-27 13:00:00,42.95,42.96,42.91,42.96,324015.0,40.0042,40.0135,39.9669,40.0135,324015.0
2023-01-27 13:30:00,42.96,42.98,42.94,42.96,406034.0,40.0135,40.0321,39.9949,40.0135,406034.0
2023-01-27 14:00:00,42.96,42.98,42.94,42.97,679912.0,40.0135,40.0321,39.9949,40.0228,679912.0
2023-01-27 14:30:00,42.97,42.98,42.94,42.97,423085.0,40.0228,40.0321,39.9949,40.0228,423085.0
2023-01-27 15:00:00,42.97,43.0,42.95,42.98,685282.0,40.0228,40.0508,40.0042,40.0321,685282.0
2023-01-27 15:30:00,42.98,42.99,42.9,42.9,1909039.0,40.0321,40.0414,39.9576,39.9576,1909039.0
2023-01-30 09:30:00,42.3,42.33,42.14,42.27,1169406.0,39.3988,39.4267,39.2497,39.3708,1169406.0
2023-01-30 10:00:00,42.26,42.43,42.24,42.29,846830.0,39.3615,39.5199,39.3429,39.3895,846830.0
2023-01-30 10:30:00,42.29,42.35,42.23,42.32,671440.0,39.3895,39.4453,39.3336,39.4174,671440.0
2023-01-30 11:00:00,42.32,42.35,42.29,42.34,866219.0,39.4174,39.4453,39.3895,39.436,866219.0
2023-01-30 11:30:00,42.34,42.35,42.27,42.32,785923.0,39.436,39.4453,39.3708,39.4174,785923.0
2023-01-30 12:00:00,42.32,42.33,42.23,42.26,1071443.0,39.4174,39.4267,39.3336,39.3615,1071443.0
2023-01-30 12:30:00,42.26,42.26,42.2,42.22,1007312.0,39.3615,39.3615,39.3056,39.3243,1007312.0
2023-01-30 13:00:00,42.22,42.31,42.2,42.26,560658.0,39.3243,39.4081,39.3056,39.3615,560658.0
2023-01-30 13:30:00,42.27,42.27,42.21,42.23,455535.0,39.3708,39.3708,39.3149,39.3336,455535.0
2023-01-30 14:00:00,42.24,42.27,42.21,42.23,591838.0,39.3429,39.3708,39.3149,39.3336,591838.0
2023-01-30 14:30:00,42.23,42.24,42.18,42.21,796732.0,39.3336,39.3429,39.287,39.3149,796732.0
2023-01-30 15:00:00,42.21,42.22,42.16,42.16,882010.0,39.3149,39.3243,39.2684,39.2684,882010.0
2023-01-30 15:30:00,42.16,42.21,42.12,42.13,1509631.0,39.2684,39.3149,39.2311,39.2404,1509631.0
2023-01-31 09:30:00,41.97,42.0,41.88,41.91,1971223.0,39.0914,39.1193,39.0076,39.0355,1971223.0
2023-01-31 10:00:00,41.91,42.02,41.87,42.01,1858888.0,39.0355,39.138,38.9983,39.1287,1858888.0
2023-01-31 10:30:00,42.01,42.18,41.99,42.14,891357.0,39.1287,39.287,39.11,39.2497,891357.0
2023-01-31 11:00:00,42.14,42.17,42.1,42.13,490208.0,39.2497,39.2777,39.2125,39.2404,490208.0
2023-01-31 11:30:00,42.13,42.17,42.09,42.11,777266.0,39.2404,39.2777,39.2032,39.2218,777266.0
2023-01-31 12:00:00,42.11,42.12,42.08,42.11,707710.0,39.2218,39.2311,39.1939,39.2218,707710.0
2023-01-31 12:30:00,42.11,42.12,42.08,42.09,1301081.0,39.2218,39.2311,39.1939,39.2032,1301081.0
2023-01-31 13:00:00,42.09,42.12,42.08,42.1,679458.0,39.2032,39.2311,39.1939,39.2125,679458.0
2023-01-31 13:30:00,42.1,42.13,42.08,42.12,588661.0,39.2125,39.2404,39.1939,39.2311,588661.0
2023-01-31 14:00:00,42.12,42.14,42.11,42.14,946665.0,39.2311,39.2497,39.2218,39.2497,946665.0
2023-01-31 14:30:00,42.14,42.14,42.12,42.13,716811.0,39.2497,39.2497,39.2311,39.2404,716811.0
2023-01-31 15:00:00,42.13,42.14,42.11,42.12,1100756.0,39.2404,39.2497,39.2218,39.2311,1100756.0
2023-01-31 15:30:00,42.13,42.22,42.11,42.22,1896247.0,39.2404,39.3243,39.2218,39.3243,1896247.0
2023-02-01 09:30:00,42.35,42.56,42.33,42.52,4297245.0,39.4453,39.6409,39.4267,39.6037,4297245.0
2023-02-01 10:00:00,42.52,42.53,42.36,42.38,1751471.0,39.6037,39.613,39.4547,39.4733,1751471.0
2023-02-01 10:30:00,42.38,42.41,42.29,42.31,1221089.0,39.4733,39.5012,39.3895,39.4081,1221089.0
2023-02-01 11:00:00,42.31,42.39,42.3,42.38,744658.0,39.4081,39.4826,39.3988,39.4733,744658.0
2023-02-01 11:30:00,42.38,42.4,42.3,42.3,1204923.0,39.4733,39.4919,39.3988,39.3988,1204923.0
2023-02-01 12:00:00,42.3,42.32,42.19,42.2,723633.0,39.3988,39.4174,39.2963,39.3056,723633.0
2023-02-01 12:30:00,42.2,42.21,42.12,42.16,1139988.0,39.3056,39.3149,39.2311,39.2684,1139988.0
2023-02-01 13:00:00,42.15,42.22,42.14,42.2,821394.0,39.2591,39.3243,39.2497,39.3056,821394.0
2023-02-01 13:30:00,42.21,42.24,42.17,42.22,1512669.0,39.3149,39.3429,39.2777,39.3243,1512669.0
2023-02-01 14:00:00,42.23,42.31,42.1,42.24,1516798.0,39.3336,39.4081,39.2125,39.3429,1516798.0
2023-02-01 14:30:00,42.25,42.61,42.09,42.55,2102463.0,39.3522,39.6875,39.2032,39.6316,2102463.0
2023-02-01 15:00:00,42.55,42.7,42.52,42.67,1866564.0,39.6316,39.7713,39.6037,39.7434,1866564.0
2023-02-01 15:30:00,42.67,42.79,42.61,42.66,3532897.0,39.7434,39.8552,39.6875,39.7341,3532897.0
2023-02-02 09:30:00,42.66,42.67,42.34,42.34,1333365.0,39.7341,39.7434,39.436,39.436,1333365.0
2023-02-02 10:00:00,42.35,42.41,42.23,42.36,757277.0,39.4453,39.5012,39.3336,39.4547,757277.0
2023-02-02 10:30:00,42.36,42.49,42.35,42.48,770393.0,39.4547,39.5757,39.4453,39.5664,770393.0
2023-02-02 11:00:00,42.48,42.49,42.4,42.44,584131.0,39.5664,39.5757,39.4919,39.5292,584131.0
2023-02-02 11:30:00,42.44,42.45,42.33,42.35,540542.0,39.5292,39.5385,39.4267,39.4453,540542.0
2023-02-02 12:00:00,42.36,42.43,42.35,42.4,1231823.0,39.4547,39.5199,39.4453,39.4919,1231823.0
2023-02-02 12:30:00,42.4,42.43,42.37,42.4,345509.0,39.4919,39.5199,39.464,39.4919,345509.0
2023-02-02 13:00:00,42.4,42.45,42.39,42.43,581108.0,39.4919,39.5385,39.4826,39.5199,581108.0
2023-02-02 13:30:00,42.43,42.48,42.42,42.46,401167.0,39.5199,39.5664,39.5105,39.5478,401167.0
2023-02-02 14:00:00,42.46,42.48,42.34,42.35,502737.0,39.5478,39.5664,39.436,39.4453,502737.0
2023-02-02 14:30:00,42.35,42.36,42.22,42.23,573601.0,39.4453,39.4547,39.3243,39.3336,573601.0
2023-02-02 15:00:00,42.23,42.32,42.19,42.3,706206.0,39.3336,39.4174,39.2963,39.3988,706206.0
2023-02-02 15:30:00,42.3,42.37,42.29,42.36,1764584.0,39.3988,39.464,39.3895,39.4547,1764584.0
2023-02-03 09:30:00,41.93,42.19,41.89,42.02,1695883.0,39.0541,39.2963,39.0169,39.138,1695883.0
2023-02-03 10:00:00,42.02,42.02,41.77,41.96,1774268.0,39.138,39.138,38.9051,39.0821,1774268.0
2023-02-03 10:30:00,41.96,42.1,41.93,42.0,677117.0,39.0821,39.2125,39.0541,39.1193,677117.0
2023-02-03 11:00:00,42.0,42.02,41.93,41.97,586744.0,39.1193,39.138,39.0541,39.0914,586744.0
2023-02-03 11:30:00,41.97,42.0,41.86,41.86,1563563.0,39.0914,39.1193,38.9889,38.9889,1563563.0
2023-02-03 12:00:00,41.87,41.92,41.85,41.9,742077.0,38.9983,39.0448,38.9796,39.0262,742077.0
2023-02-03 12:30:00,41.9,41.92,41.79,41.8,486515.0,39.0262,39.0448,38.9237,38.9331,486515.0
2023-02-03 13:00:00,41.8,41.82,41.7,41.71,593969.0,38.9331,38.9517,38.8399,38.8492,593969.0
2023-02-03 13:30:00,41.71,41.73,41.64,41.71,680946.0,38.8492,38.8679,38.784,38.8492,680946.0
2023-02-03 14:00:00,41.71,41.73,41.66,41.68,521827.0,38.8492,38.8679,38.8027,38.8213,521827.0
2023-02-03 14:30:00,41.68,41.71,41.62,41.65,803963.0,38.8213,38.8492,38.7654,38.7933,803963.0
2023-02-03 15:00:00,41.64,41.71,41.61,41.68,543622.0,38.784,38.8492,38.7561,38.8213,543622.0
2023-02-03 15:30:00,41.68,41.7,41.64,41.69,1629699.0,38.8213,38.8399,38.784,38.8306,1629699.0
2023-02-06 09:30:00,41.09,41.27,41.02,41.06,1055021.0,38.2718,38.4394,38.2066,38.2438,1055021.0
2023-02-06 10:00:00,41.06,41.13,40.96,40.97,817782.0,38.2438,38.309,38.1507,38.16,817782.0
2023-02-06 10:30:00,40.97,41.16,40.95,41.13,838398.0,38.16,38.337,38.1414,38.309,838398.0
2023-02-06 11:00:00,41.14,41.27,41.09,41.25,616791.0,38.3183,38.4394,38.2718,38.4208,616791.0
2023-02-06 11:30:00,41.25,41.27,41.1,41.11,1181236.0,38.4208,38.4394,38.2811,38.2904,1181236.0
2023-02-06 12:00:00,41.12,41.16,41.1,41.14,658854.0,38.2997,38.337,38.2811,38.3183,658854.0
2023-02-06 12:30:00,41.14,41.19,41.12,41.14,591526.0,38.3183,38.3649,38.2997,38.3183,591526.0
2023-02-06 13:00:00,41.14,41.2,41.1,41.18,391598.0,38.3183,38.3742,38.2811,38.3556,391598.0
2023-02-06 13:30:00,41.18,41.24,41.17,41.23,538960.0,38.3556,38.4115,38.3463,38.4022,538960.0
2023-02-06 14:00:00,41.23,41.32,41.23,41.28,718682.0,38.4022,38.486,38.4022,38.4487,718682.0
2023-02-06 14:30:00,41.28,41.29,41.2,41.22,523579.0,38.4487,38.458,38.3742,38.3928,523579.0
2023-02-06 15:00:00,41.23,41.24,41.19,41.22,580612.0,38.4022,38.4115,38.3649,38.3928,580612.0
2023-02-06 15:30:00,41.21,41.28,41.18,41.25,1843022.0,38.3835,38.4487,38.3556,38.4208,1843022.0
2023-02-07 09:30:00,41.22,41.29,41.11,41.13,1799321.0,38.3928,38.458,38.2904,38.309,1799321.0
2023-02-07 10:00:00,41.12,41.14,41.01,41.04,903429.0,38.2997,38.3183,38.1972,38.2252,903429.0
2023-02-07 10:30:00,41.04,41.17,41.03,41.14,600741.0,38.2252,38.3463,38.2159,38.3183,600741.0
2023-02-07 11:00:00,41.14,41.2,41.12,41.13,389082.0,38.3183,38.3742,38.2997,38.309,389082.0
2023-02-07 11:30:00,41.13,41.16,41.09,41.1,637631.0,38.309,38.337,38.2718,38.2811,637631.0
2023-02-07 12:00:00,41.11,41.13,41.06,41.07,550630.0,38.2904,38.309,38.2438,38.2531,550630.0
2023-02-07 12:30:00,41.07,41.48,41.04,41.41,1101102.0,38.2531,38.635,38.2252,38.5698,1101102.0
2023-02-07 13:00:00,41.41,41.44,41.08,41.08,802716.0,38.5698,38.5978,38.2624,38.2624,802716.0
2023-02-07 13:30:00,41.08,41.09,40.95,41.05,744799.0,38.2624,38.2718,38.1414,38.2345,744799.0
2023-02-07 14:00:00,41.04,41.21,41.03,41.18,832849.0,38.2252,38.3835,38.2159,38.3556,832849.0
2023-02-07 14:30:00,41.18,41.26,41.16,41.25,906620.0,38.3556,38.4301,38.337,38.4208,906620.0
2023-02-07 15:00:00,41.25,41.32,41.18,41.31,539047.0,38.4208,38.486,38.3556,38.4767,539047.0
2023-02-07 15:30:00,41.31,41.39,41.29,41.33,1042350.0,38.4767,38.5512,38.458,38.4953,1042350.0
2023-02-08 09:30:00,41.39,41.45,41.2,41.26,2876238.0,38.5512,38.6071,38.3742,38.4301,2876238.0
2023-02-08 10:00:00,41.26,41.3,41.2,41.26,586348.0,38.4301,38.4674,38.3742,38.4301,586348.0
2023-02-08 10:30:00,41.26,41.26,41.16,41.2,440202.0,38.4301,38.4301,38.337,38.3742,440202.0
2023-02-08 11:00:00,41.2,41.21,41.08,41.09,785482.0,38.3742,38.3835,38.2624,38.2718,785482.0
2023-02-08 11:30:00,41.09,41.26,41.07,41.26,1122951.0,38.2718,38.4301,38.2531,38.4301,1122951.0
2023-02-08 12:00:00,41.25,41.26,41.18,41.23,363911.0,38.4208,38.4301,38.3556,38.4022,363911.0
2023-02-08 12:30:00,41.23,41.23,41.14,41.22,277346.0,38.4022,38.4022,38.3183,38.3928,277346.0
2023-02-08 13:00:00,41.22,41.3,41.21,41.27,446301.0,38.3928,38.4674,38.3835,38.4394,446301.0
2023-02-08 13:30:00,41.26,41.27,41.23,41.26,351746.0,38.4301,38.4394,38.4022,38.4301,351746.0
2023-02-08 14:00:00,41.27,41.31,41.23,41.26,479281.0,38.4394,38.4767,38.4022,38.4301,479281.0
2023-02-08 14:30:00,41.25,41.29,41.23,41.27,621261.0,38.4208,38.458,38.4022,38.4394,621261.0
2023-02-08 15:00:00,41.26,41.27,41.21,41.25,660782.0,38.4301,38.4394,38.3835,38.4208,660782.0
2023-02-08 15:30:00,41.24,41.27,41.23,41.26,1495895.0,38.4115,38.4394,38.4022,38.4301,1495895.0
2023-02-09 09:30:00,41.73,41.81,41.63,41.66,938353.0,38.8679,38.9424,38.7747,38.8027,938353.0
2023-02-09 10:00:00,41.66,41.71,41.57,41.58,589062.0,38.8027,38.8492,38.7188,38.7282,589062.0
2023-02-09 10:30:00,41.58,41.66,41.56,41.63,528190.0,38.7282,38.8027,38.7095,38.7747,528190.0
2023-02-09 11:00:00,41.63,41.64,41.5,41.54,568268.0,38.7747,38.784,38.6536,38.6909,568268.0
2023-02-09 11:30:00,41.54,41.55,41.5,41.55,841177.0,38.6909,38.7002,38.6536,38.7002,841177.0
2023-02-09 12:00:00,41.55,41.62,41.53,41.59,495742.0,38.7002,38.7654,38.6816,38.7375,495742.0
2023-02-09 12:30:00,41.59,41.6,41.45,41.53,296567.0,38.7375,38.7468,38.6071,38.6816,296567.0
2023-02-09 13:00:00,41.53,41.53,41.45,41.49,698845.0,38.6816,38.6816,38.6071,38.6443,698845.0
2023-02-09 13:30:00,41.49,41.55,41.45,41.48,590439.0,38.6443,38.7002,38.6071,38.635,590439.0
2023-02-09 14:00:00,41.48,41.52,41.41,41.42,448326.0,38.635,38.6723,38.5698,38.5791,448326.0
2023-02-09 14:30:00,41.41,41.44,41.39,41.41,435789.0,38.5698,38.5978,38.5512,38.5698,435789.0
2023-02-09 15:00:00,41.41,41.42,41.33,41.35,961568.0,38.5698,38.5791,38.4953,38.5139,961568.0
2023-02-09 15:30:00,41.35,41.45,41.29,41.44,1044275.0,38.5139,38.6071,38.458,38.5978,1044275.0
2023-02-10 09:30:00,41.22,41.24,41.11,41.12,909080.0,38.3928,38.4115,38.2904,38.2997,909080.0
2023-02-10 10:00:00,41.13,41.2,41.04,41.15,773081.0,38.309,38.3742,38.2252,38.3276,773081.0
2023-02-10 10:30:00,41.15,41.18,41.02,41.09,419219.0,38.3276,38.3556,38.2066,38.2718,419219.0
2023-02-10 11:00:00,41.09,41.17,41.08,41.09,336132.0,38.2718,38.3463,38.2624,38.2718,336132.0
2023-02-10 11:30:00,41.1,41.11,41.02,41.03,370051.0,38.2811,38.2904,38.2066,38.2159,370051.0
2023-02-10 12:00:00,41.02,41.04,40.95,41.01,384257.0,38.2066,38.2252,38.1414,38.1972,384257.0
2023-02-10 12:30:00,41.01,41.08,41.0,41.07,236118.0,38.1972,38.2624,38.1879,38.2531,236118.0
2023-02-10 13:00:00,41.08,41.14,41.06,41.1,165850.0,38.2624,38.3183,38.2438,38.2811,165850.0
2023-02-10 13:30:00,41.11,41.12,41.03,41.04,257253.0,38.2904,38.2997,38.2159,38.2252,257253.0
2023-02-10 14:00:00,41.04,41.08,41.01,41.05,346529.0,38.2252,38.2624,38.1972,38.2345,346529.0
2023-02-10 14:30:00,41.05,41.07,41.0,41.02,308063.0,38.2345,38.2531,38.1879,38.2066,308063.0
2023-02-10 15:00:00,41.02,41.04,40.96,40.98,501161.0,38.2066,38.2252,38.1507,38.1693,501161.0
2023-02-10 15:30:00,40.98,41.1,40.98,41.08,700431.0,38.1693,38.2811,38.1693,38.2624,700431.0
2023-02-13 09:30:00,41.27,41.4,41.16,41.39,922471.0,38.4394,38.5605,38.337,38.5512,922471.0
2023-02-13 10:00:00,41.4,41.42,41.31,41.41,588348.0,38.5605,38.5791,38.4767,38.5698,588348.0
2023-02-13 10:30:00,41.41,41.42,41.35,41.38,337229.0,38.5698,38.5791,38.5139,38.5419,337229.0
2023-02-13 11:00:00,41.38,41.45,41.38,41.41,338027.0,38.5419,38.6071,38.5419,38.5698,338027.0
2023-02-13 11:30:00,41.41,41.46,41.36,41.44,465925.0,38.5698,38.6164,38.5232,38.5978,465925.0
2023-02-13 12:00:00,41.44,41.48,41.43,41.48,397853.0,38.5978,38.635,38.5884,38.635,397853.0
2023-02-13 12:30:00,41.48,41.5,41.45,41.46,180010.0,38.635,38.6536,38.6071,38.6164,180010.0
2023-02-13 13:00:00,41.46,41.49,41.43,41.48,157286.0,38.6164,38.6443,38.5884,38.635,157286.0
2023-02-13 13:30:00,41.48,41.52,41.48,41.51,225580.0,38.635,38.6723,38.635,38.663,225580.0
2023-02-13 14:00:00,41.51,41.52,41.45,41.46,249977.0,38.663,38.6723,38.6071,38.6164,249977.0
2023-02-13 14:30:00,41.46,41.48,41.42,41.45,408548.0,38.6164,38.635,38.5791,38.6071,408548.0
2023-02-13 15:00:00,41.44,41.46,41.41,41.45,563133.0,38.5978,38.6164,38.5698,38.6071,563133.0
2023-02-13 15:30:00,41.45,41.48,41.43,41.44,476202.0,38.6071,38.635,38.5884,38.5978,476202.0
2023-02-14 09:30:00,41.09,41.43,40.99,41.43,1029265.0,38.2718,38.5884,38.1786,38.5884,1029265.0
2023-02-14 10:00:00,41.43,41.5,41.34,41.34,845340.0,38.5884,38.6536,38.5046,38.5046,845340.0
2023-02-14 10:30:00,41.34,41.36,41.15,41.22,902017.0,38.5046,38.5232,38.3276,38.3928,902017.0
2023-02-14 11:00:00,41.21,41.3,41.17,41.18,555158.0,38.3835,38.4674,38.3463,38.3556,555158.0
2023-02-14 11:30:00,41.18,41.18,41.11,41.17,565336.0,38.3556,38.3556,38.2904,38.3463,565336.0
2023-02-14 12:00:00,41.19,41.24,41.17,41.21,381855.0,38.3649,38.4115,38.3463,38.3835,381855.0
2023-02-14 12:30:00,41.2,41.23,41.14,41.19,720303.0,38.3742,38.4022,38.3183,38.3649,720303.0
2023-02-14 13:00:00,41.17,41.3,41.17,41.23,794403.0,38.3463,38.4674,38.3463,38.4022,794403.0
2023-02-14 13:30:00,41.23,41.24,41.18,41.21,294000.0,38.4022,38.4115,38.3556,38.3835,294000.0
2023-02-14 14:00:00,41.21,41.24,41.15,41.22,355245.0,38.3835,38.4115,38.3276,38.3928,355245.0
2023-02-14 14:30:00,41.23,41.27,41.22,41.26,348063.0,38.4022,38.4394,38.3928,38.4301,348063.0
2023-02-14 15:00:00,41.26,41.3,41.23,41.29,588782.0,38.4301,38.4674,38.4022,38.458,588782.0
2023-02-14 15:30:00,41.28,41.35,41.28,41.3,1036700.0,38.4487,38.5139,38.4487,38.4674,1036700.0
2023-02-15 09:30:00,40.87,40.98,40.8,40.83,989814.0,38.0668,38.1693,38.0016,38.0296,989814.0
2023-02-15 10:00:00,40.83,40.97,40.83,40.91,577195.0,38.0296,38.16,38.0296,38.1041,577195.0
2023-02-15 10:30:00,40.91,40.94,40.84,40.89,418236.0,38.1041,38.132,38.0389,38.0855,418236.0
2023-02-15 11:00:00,40.89,40.98,40.89,40.96,281026.0,38.0855,38.1693,38.0855,38.1507,281026.0
2023-02-15 11:30:00,40.97,41.03,40.93,41.0,429129.0,38.16,38.2159,38.1227,38.1879,429129.0
2023-02-15 12:00:00,41.0,41.01,40.9,40.91,669771.0,38.1879,38.1972,38.0948,38.1041,669771.0
2023-02-15 12:30:00,40.9,40.96,40.9,40.95,520748.0,38.0948,38.1507,38.0948,38.1414,520748.0
2023-02-15 13:00:00,40.96,41.01,40.93,41.01,603309.0,38.1507,38.1972,38.1227,38.1972,603309.0
2023-02-15 13:30:00,41.01,41.05,41.01,41.04,625149.0,38.1972,38.2345,38.1972,38.2252,625149.0
2023-02-15 14:00:00,41.05,41.11,41.04,41.09,717718.0,38.2345,38.2904,38.2252,38.2718,717718.0
2023-02-15 14:30:00,41.09,41.1,41.04,41.05,430801.0,38.2718,38.2811,38.2252,38.2345,430801.0
2023-02-15 15:00:00,41.05,41.09,41.04,41.06,602829.0,38.2345,38.2718,38.2252,38.2438,602829.0
2023-02-15 15:30:00,41.06,41.13,41.06,41.12,1522758.0,38.2438,38.309,38.2438,38.2997,1522758.0
2023-02-16 09:30:00,40.89,40.98,40.77,40.87,1460001.0,38.0855,38.1693,37.9737,38.0668,1460001.0
2023-02-16 10:00:00,40.87,41.07,40.85,41.07,817643.0,38.0668,38.2531,38.0482,38.2531,817643.0
2023-02-16 10:30:00,41.07,41.14,41.03,41.06,395072.0,38.2531,38.3183,38.2159,38.2438,395072.0
2023-02-16 11:00:00,41.06,41.1,41.02,41.09,355820.0,38.2438,38.2811,38.2066,38.2718,355820.0
2023-02-16 11:30:00,41.09,41.16,41.08,41.13,310026.0,38.2718,38.337,38.2624,38.309,310026.0
2023-02-16 12:00:00,41.13,41.16,41.08,41.14,349866.0,38.309,38.337,38.2624,38.3183,349866.0
2023-02-16 12:30:00,41.15,41.2,41.12,41.14,389566.0,38.3276,38.3742,38.2997,38.3183,389566.0
2023-02-16 13:00:00,41.15,41.19,41.13,41.15,378374.0,38.3276,38.3649,38.309,38.3276,378374.0
2023-02-16 13:30:00,41.14,41.23,41.14,41.22,333180.0,38.3183,38.4022,38.3183,38.3928,333180.0
2023-02-16 14:00:00,41.22,41.25,41.18,41.23,359243.0,38.3928,38.4208,38.3556,38.4022,359243.0
2023-02-16 14:30:00,41.22,41.26,41.22,41.23,460169.0,38.3928,38.4301,38.3928,38.4022,460169.0
2023-02-16 15:00:00,41.24,41.24,41.09,41.1,819187.0,38.4115,38.4115,38.2718,38.2811,819187.0
2023-02-16 15:30:00,41.09,41.11,41.03,41.06,880807.0,38.2718,38.2904,38.2159,38.2438,880807.0
2023-02-17 09:30:00,40.66,40.71,40.53,40.61,660678.0,37.8713,37.9178,37.7502,37.8247,660678.0
2023-02-17 10:00:00,40.61,40.74,40.61,40.66,568800.0,37.8247,37.9458,37.8247,37.8713,568800.0
2023-02-17 10:30:00,40.67,40.77,40.62,40.64,331228.0,37.8806,37.9737,37.834,37.8526,331228.0
2023-02-17 11:00:00,40.63,40.67,40.58,40.59,328159.0,37.8433,37.8806,37.7967,37.8061,328159.0
2023-02-17 11:30:00,40.59,40.65,40.57,40.61,537899.0,37.8061,37.8619,37.7874,37.8247,537899.0
2023-02-17 12:00:00,40.62,40.68,40.61,40.65,434378.0,37.834,37.8899,37.8247,37.8619,434378.0
2023-02-17 12:30:00,40.65,40.67,40.58,40.59,278787.0,37.8619,37.8806,37.7967,37.8061,278787.0
2023-02-17 13:00:00,40.59,40.63,40.57,40.58,354739.0,37.8061,37.8433,37.7874,37.7967,354739.0
2023-02-17 13:30:00,40.58,40.63,40.56,40.62,415282.0,37.7967,37.8433,37.7781,37.834,415282.0
2023-02-17 14:00:00,40.62,40.66,40.6,40.63,364311.0,37.834,37.8713,37.8154,37.8433,364311.0
2023-02-17 14:30:00,40.64,40.7,40.63,40.7,530259.0,37.8526,37.9085,37.8433,37.9085,530259.0
2023-02-17 15:00:00,40.7,40.73,40.64,40.65,755874.0,37.9085,37.9364,37.8526,37.8619,755874.0
2023-02-17 15:30:00,40.65,40.71,40.65,40.71,1025087.0,37.8619,37.9178,37.8619,37.9178,1025087.0
2023-02-21 09:30:00,40.5,40.69,40.45,40.5,1711400.0,37.7222,37.8992,37.6757,37.7222,1711400.0
2023-02-21 10:00:00,40.5,40.55,40.45,40.5,998362.0,37.7222,37.7688,37.6757,37.7222,998362.0
2023-02-21 10:30:00,40.5,40.59,40.48,40.49,996243.0,37.7222,37.8061,37.7036,37.7129,996243.0
2023-02-21 11:00:00,40.49,40.51,40.43,40.44,815339.0,37.7129,37.7315,37.657,37.6663,815339.0
2023-02-21 11:30:00,40.44,40.47,40.4,40.43,683022.0,37.6663,37.6943,37.6291,37.657,683022.0
2023-02-21 12:00:00,40.42,40.44,40.37,40.39,367214.0,37.6477,37.6663,37.6011,37.6198,367214.0
2023-02-21 12:30:00,40.39,40.43,40.37,40.42,535567.0,37.6198,37.657,37.6011,37.6477,535567.0
2023-02-21 13:00:00,40.43,40.44,40.34,40.36,790135.0,37.657,37.6663,37.5732,37.5918,790135.0
2023-02-21 13:30:00,40.36,40.36,40.31,40.32,395755.0,37.5918,37.5918,37.5453,37.5546,395755.0
2023-02-21 14:00:00,40.32,40.33,40.27,40.3,671004.0,37.5546,37.5639,37.508,37.5359,671004.0
2023-02-21 14:30:00,40.3,40.34,40.29,40.29,1023111.0,37.5359,37.5732,37.5266,37.5266,1023111.0
2023-02-21 15:00:00,40.3,40.34,40.3,40.31,879625.0,37.5359,37.5732,37.5359,37.5453,879625.0
2023-02-21 15:30:00,40.32,40.35,40.27,40.27,948489.0,37.5546,37.5825,37.508,37.508,948489.0
2023-02-22 09:30:00,40.19,40.31,40.08,40.17,741735.0,37.4335,37.5453,37.331,37.4149,741735.0
2023-02-22 10:00:00,40.18,40.18,40.03,40.08,843443.0,37.4242,37.4242,37.2845,37.331,843443.0
2023-02-22 10:30:00,40.08,40.15,40.03,40.13,545617.0,37.331,37.3962,37.2845,37.3776,545617.0
2023-02-22 11:00:00,40.13,40.19,40.1,40.11,737900.0,37.3776,37.4335,37.3497,37.359,737900.0
2023-02-22 11:30:00,40.11,40.13,40.04,40.08,457250.0,37.359,37.3776,37.2938,37.331,457250.0
2023-02-22 12:00:00,40.08,40.15,40.04,40.12,389535.0,37.331,37.3962,37.2938,37.3683,389535.0
2023-02-22 12:30:00,40.12,40.16,40.11,40.12,704973.0,37.3683,37.4055,37.359,37.3683,704973.0
2023-02-22 13:00:00,40.12,40.15,40.1,40.13,496012.0,37.3683,37.3962,37.3497,37.3776,496012.0
2023-02-22 13:30:00,40.13,40.14,40.1,40.11,507837.0,37.3776,37.3869,37.3497,37.359,507837.0
2023-02-22 14:00:00,40.13,40.22,40.05,40.09,2860695.0,37.3776,37.4614,37.3031,37.3403,2860695.0
2023-02-22 14:30:00,40.08,40.1,40.01,40.02,704064.0,37.331,37.3497,37.2658,37.2751,704064.0
2023-02-22 15:00:00,40.02,40.1,40.0,40.07,729365.0,37.2751,37.3497,37.2565,37.3217,729365.0
2023-02-22 15:30:00,40.07,40.12,40.02,40.11,2464498.0,37.3217,37.3683,37.2751,37.359,2464498.0
2023-02-23 09:30:00,40.55,40.6,40.37,40.48,1177830.0,37.7688,37.8154,37.6011,37.7036,1177830.0
2023-02-23 10:00:00,40.49,40.51,40.39,40.46,810852.0,37.7129,37.7315,37.6198,37.685,810852.0
2023-02-23 10:30:00,40.46,40.46,40.24,40.27,1074916.0,37.685,37.685,37.4801,37.508,1074916.0
2023-02-23 11:00:00,40.27,40.29,40.16,40.18,1135728.0,37.508,37.5266,37.4055,37.4242,1135728.0
2023-02-23 11:30:00,40.17,40.19,40.03,40.04,837818.0,37.4149,37.4335,37.2845,37.2938,837818.0
2023-02-23 12:00:00,40.04,40.11,40.02,40.09,567683.0,37.2938,37.359,37.2751,37.3403,567683.0
2023-02-23 12:30:00,40.09,40.13,40.08,40.13,439079.0,37.3403,37.3776,37.331,37.3776,439079.0
2023-02-23 13:00:00,40.13,40.17,40.09,40.12,446022.0,37.3776,37.4149,37.3403,37.3683,446022.0
2023-02-23 13:30:00,40.11,40.17,40.09,40.14,478078.0,37.359,37.4149,37.3403,37.3869,478078.0
2023-02-23 14:00:00,40.14,40.21,40.11,40.2,883044.0,37.3869,37.4521,37.359,37.4428,883044.0
2023-02-23 14:30:00,40.21,40.24,40.19,40.2,556999.0,37.4521,37.4801,37.4335,37.4428,556999.0
2023-02-23 15:00:00,40.21,40.27,40.2,40.27,465851.0,37.4521,37.508,37.4428,37.508,465851.0
2023-02-23 15:30:00,40.27,40.29,40.23,40.23,2162210.0,37.508,37.5266,37.4707,37.4707,2162210.0
2023-02-24 09:30:00,39.48,39.64,39.46,39.51,1602247.0,36.7722,36.9212,36.7536,36.8001,1602247.0
2023-02-24 10:00:00,39.51,39.59,39.43,39.45,1823076.0,36.8001,36.8746,36.7256,36.7442,1823076.0
2023-02-24 10:30:00,39.45,39.47,39.38,39.4,1736706.0,36.7442,36.7629,36.679,36.6977,1736706.0
2023-02-24 11:00:00,39.4,39.47,39.38,39.43,1574728.0,36.6977,36.7629,36.679,36.7256,1574728.0
2023-02-24 11:30:00,39.43,39.47,39.38,39.43,1575469.0,36.7256,36.7629,36.679,36.7256,1575469.0
2023-02-24 12:00:00,39.42,39.43,39.36,39.39,1236739.0,36.7163,36.7256,36.6604,36.6884,1236739.0
2023-02-24 12:30:00,39.39,39.42,39.32,39.34,1452850.0,36.6884,36.7163,36.6232,36.6418,1452850.0
2023-02-24 13:00:00,39.34,39.4,39.31,39.39,896542.0,36.6418,36.6977,36.6138,36.6884,896542.0
2023-02-24 13:30:00,39.38,39.42,39.36,39.4,419534.0,36.679,36.7163,36.6604,36.6977,419534.0
2023-02-24 14:00:00,39.4,39.42,39.38,39.41,789691.0,36.6977,36.7163,36.679,36.707,789691.0
2023-02-24 14:30:00,39.4,39.48,39.37,39.47,479739.0,36.6977,36.7722,36.6697,36.7629,479739.0
2023-02-24 15:00:00,39.47,39.49,39.44,39.45,482474.0,36.7629,36.7815,36.7349,36.7442,482474.0
2023-02-24 15:30:00,39.45,39.47,39.4,39.47,3108921.0,36.7442,36.7629,36.6977,36.7629,3108921.0
2023-02-27 09:30:00,39.69,39.73,39.58,39.65,1474406.0,36.9678,37.005,36.8653,36.9305,1474406.0
2023-02-27 10:00:00,39.65,39.74,39.62,39.72,1417685.0,36.9305,37.0144,36.9026,36.9957,1417685.0
2023-02-27 10:30:00,39.73,39.73,39.59,39.63,1008949.0,37.005,37.005,36.8746,36.9119,1008949.0
2023-02-27 11:00:00,39.64,39.66,39.61,39.63,1246684.0,36.9212,36.9398,36.8933,36.9119,1246684.0
2023-02-27 11:30:00,39.63,39.68,39.58,39.67,1488795.0,36.9119,36.9585,36.8653,36.9492,1488795.0
2023-02-27 12:00:00,39.66,39.68,39.62,39.65,877660.0,36.9398,36.9585,36.9026,36.9305,877660.0
2023-02-27 12:30:00,39.65,39.68,39.64,39.68,781721.0,36.9305,36.9585,36.9212,36.9585,781721.0
2023-02-27 13:00:00,39.68,39.71,39.67,39.7,646823.0,36.9585,36.9864,36.9492,36.9771,646823.0
2023-02-27 13:30:00,39.7,39.73,39.68,39.72,847536.0,36.9771,37.005,36.9585,36.9957,847536.0
2023-02-27 14:00:00,39.73,39.75,39.68,39.7,731037.0,37.005,37.0237,36.9585,36.9771,731037.0
2023-02-27 14:30:00,39.7,39.7,39.65,39.68,1172040.0,36.9771,36.9771,36.9305,36.9585,1172040.0
2023-02-27 15:00:00,39.67,39.7,39.64,39.66,943301.0,36.9492,36.9771,36.9212,36.9398,943301.0
2023-02-27 15:30:00,39.66,39.67,39.62,39.65,1344423.0,36.9398,36.9492,36.9026,36.9305,1344423.0
2023-02-28 09:30:00,39.53,39.63,39.41,39.61,587354.0,36.8188,36.9119,36.707,36.8933,587354.0
2023-02-28 10:00:00,39.61,39.69,39.59,39.63,594300.0,36.8933,36.9678,36.8746,36.9119,594300.0
2023-02-28 10:30:00,39.63,39.66,39.55,39.57,493682.0,36.9119,36.9398,36.8374,36.856,493682.0
2023-02-28 11:00:00,39.58,39.63,39.54,39.55,689907.0,36.8653,36.9119,36.8281,36.8374,689907.0
2023-02-28 11:30:00,39.55,39.55,39.5,39.52,836229.0,36.8374,36.8374,36.7908,36.8094,836229.0
2023-02-28 12:00:00,39.52,39.58,39.51,39.57,405295.0,36.8094,36.8653,36.8001,36.856,405295.0
2023-02-28 12:30:00,39.56,39.61,39.53,39.59,781984.0,36.8467,36.8933,36.8188,36.8746,781984.0
2023-02-28 13:00:00,39.59,39.6,39.55,39.57,440080.0,36.8746,36.884,36.8374,36.856,440080.0
2023-02-28 13:30:00,39.57,39.59,39.53,39.57,361040.0,36.856,36.8746,36.8188,36.856,361040.0
2023-02-28 14:00:00,39.57,39.59,39.54,39.55,544798.0,36.856,36.8746,36.8281,36.8374,544798.0
2023-02-28 14:30:00,39.55,39.55,39.52,39.52,446819.0,36.8374,36.8374,36.8094,36.8094,446819.0
2023-02-28 15:00:00,39.53,39.53,39.47,39.48,550369.0,36.8188,36.8188,36.7629,36.7722,550369.0
2023-02-28 15:30:00,39.47,39.49,39.39,39.4,2178795.0,36.7629,36.7815,36.6884,36.6977,2178795.0
2023-03-01 09:30:00,40.31,40.36,40.23,40.28,1801685.0,37.5453,37.5918,37.4707,37.5173,1801685.0
2023-03-01 10:00:00,40.29,40.33,40.14,40.18,1531617.0,37.5266,37.5639,37.3869,37.4242,1531617.0
2023-03-01 10:30:00,40.18,40.3,40.15,40.26,803057.0,37.4242,37.5359,37.3962,37.4987,803057.0
2023-03-01 11:00:00,40.27,40.27,40.13,40.19,622252.0,37.508,37.508,37.3776,37.4335,622252.0
2023-03-01 11:30:00,40.2,40.27,40.16,40.25,850745.0,37.4428,37.508,37.4055,37.4894,850745.0
2023-03-01 12:00:00,40.25,40.3,40.22,40.23,469772.0,37.4894,37.5359,37.4614,37.4707,469772.0
2023-03-01 12:30:00,40.24,40.25,40.17,40.18,586460.0,37.4801,37.4894,37.4149,37.4242,586460.0
2023-03-01 13:00:00,40.18,40.21,40.16,40.18,479958.0,37.4242,37.4521,37.4055,37.4242,479958.0
2023-03-01 13:30:00,40.18,40.18,40.15,40.17,825326.0,37.4242,37.4242,37.3962,37.4149,825326.0
2023-03-01 14:00:00,40.16,40.2,40.14,40.16,701696.0,37.4055,37.4428,37.3869,37.4055,701696.0
2023-03-01 14:30:00,40.16,40.22,40.14,40.21,592845.0,37.4055,37.4614,37.3869,37.4521,592845.0
2023-03-01 15:00:00,40.21,40.24,40.2,40.22,702699.0,37.4521,37.4801,37.4428,37.4614,702699.0
2023-03-01 15:30:00,40.22,40.27,40.21,40.22,1836365.0,37.4614,37.508,37.4521,37.4614,1836365.0
2023-03-02 09:30:00,40.1,40.26,40.01,40.24,1764717.0,37.3497,37.4987,37.2658,37.4801,1764717.0
2023-03-02 10:00:00,40.24,40.35,40.18,40.28,981971.0,37.4801,37.5825,37.4242,37.5173,981971.0
2023-03-02 10:30:00,40.28,40.32,40.24,40.31,798152.0,37.5173,37.5546,37.4801,37.5453,798152.0
2023-03-02 11:00:00,40.3,40.34,40.28,40.28,958291.0,37.5359,37.5732,37.5173,37.5173,958291.0
2023-03-02 11:30:00,40.28,40.31,40.27,40.29,1077749.0,37.5173,37.5453,37.508,37.5266,1077749.0
2023-03-02 12:00:00,40.3,40.32,40.27,40.3,908816.0,37.5359,37.5546,37.508,37.5359,908816.0
2023-03-02 12:30:00,40.3,40.33,40.28,40.3,406220.0,37.5359,37.5639,37.5173,37.5359,406220.0
2023-03-02 13:00:00,40.31,40.33,40.3,40.3,578045.0,37.5453,37.5639,37.5359,37.5359,578045.0
2023-03-02 13:30:00,40.3,40.41,40.29,40.4,1989113.0,37.5359,37.6384,37.5266,37.6291,1989113.0
2023-03-02 14:00:00,40.4,40.45,40.37,40.43,784390.0,37.6291,37.6757,37.6011,37.657,784390.0
2023-03-02 14:30:00,40.43,40.45,40.4,40.43,828791.0,37.657,37.6757,37.6291,37.657,828791.0
2023-03-02 15:00:00,40.43,40.45,40.39,40.44,699222.0,37.657,37.6757,37.6198,37.6663,699222.0
2023-03-02 15:30:00,40.44,40.5,40.39,40.41,1375534.0,37.6663,37.7222,37.6198,37.6384,1375534.0
2023-03-03 09:30:00,40.5,40.6,40.46,40.58,639818.0,37.7222,37.8154,37.685,37.7967,639818.0
2023-03-03 10:00:00,40.58,40.63,40.45,40.61,1226752.0,37.7967,37.8433,37.6757,37.8247,1226752.0
2023-03-03 10:30:00,40.61,40.61,40.51,40.52,472017.0,37.8247,37.8247,37.7315,37.7409,472017.0
2023-03-03 11:00:00,40.52,40.59,40.5,40.59,435198.0,37.7409,37.8061,37.7222,37.8061,435198.0
2023-03-03 11:30:00,40.59,40.64,40.57,40.63,364153.0,37.8061,37.8526,37.7874,37.8433,364153.0
2023-03-03 12:00:00,40.63,40.64,40.6,40.61,502084.0,37.8433,37.8526,37.8154,37.8247,502084.0
2023-03-03 12:30:00,40.61,40.65,40.6,40.65,531999.0,37.8247,37.8619,37.8154,37.8619,531999.0
2023-03-03 13:00:00,40.65,40.68,40.63,40.68,421818.0,37.8619,37.8899,37.8433,37.8899,421818.0
2023-03-03 13:30:00,40.67,40.69,40.64,40.67,348423.0,37.8806,37.8992,37.8526,37.8806,348423.0
2023-03-03 14:00:00,40.66,40.72,40.66,40.72,459652.0,37.8713,37.9271,37.8713,37.9271,459652.0
2023-03-03 14:30:00,40.72,40.74,40.7,40.73,355962.0,37.9271,37.9458,37.9085,37.9364,355962.0
2023-03-03 15:00:00,40.73,40.76,40.71,40.75,691178.0,37.9364,37.9644,37.9178,37.9551,691178.0
2023-03-03 15:30:00,40.75,40.75,40.69,40.71,1065250.0,37.9551,37.9551,37.8992,37.9178,1065250.0
2023-03-06 09:30:00,40.65,40.67,40.51,40.67,906861.0,37.8619,37.8806,37.7315,37.8806,906861.0
2023-03-06 10:00:00,40.67,40.79,40.63,40.77,1116397.0,37.8806,37.9923,37.8433,37.9737,1116397.0
2023-03-06 10:30:00,40.77,40.83,40.72,40.73,638415.0,37.9737,38.0296,37.9271,37.9364,638415.0
2023-03-06 11:00:00,40.73,40.77,40.71,40.71,449967.0,37.9364,37.9737,37.9178,37.9178,449967.0
2023-03-06 11:30:00,40.71,40.76,40.71,40.75,509100.0,37.9178,37.9644,37.9178,37.9551,509100.0
2023-03-06 12:00:00,40.75,40.78,40.74,40.75,467756.0,37.9551,37.983,37.9458,37.9551,467756.0
2023-03-06 12:30:00,40.75,40.75,40.69,40.71,413272.0,37.9551,37.9551,37.8992,37.9178,413272.0
2023-03-06 13:00:00,40.7,40.71,40.65,40.65,239369.0,37.9085,37.9178,37.8619,37.8619,239369.0
2023-03-06 13:30:00,40.65,40.66,40.59,40.61,278058.0,37.8619,37.8713,37.8061,37.8247,278058.0
2023-03-06 14:00:00,40.61,40.64,40.59,40.62,464082.0,37.8247,37.8526,37.8061,37.834,464082.0
2023-03-06 14:30:00,40.61,40.63,40.58,40.59,493810.0,37.8247,37.8433,37.7967,37.8061,493810.0
2023-03-06 15:00:00,40.59,40.61,40.56,40.56,536115.0,37.8061,37.8247,37.7781,37.7781,536115.0
2023-03-06 15:30:00,40.57,40.59,40.55,40.56,1027012.0,37.7874,37.8061,37.7688,37.7781,1027012.0
2023-03-07 09:30:00,40.39,40.41,40.26,40.3,849768.0,37.6198,37.6384,37.4987,37.5359,849768.0
2023-03-07 10:00:00,40.3,40.31,40.05,40.14,931482.0,37.5359,37.5453,37.3031,37.3869,931482.0
2023-03-07 10:30:00,40.14,40.25,40.1,40.1,505469.0,37.3869,37.4894,37.3497,37.3497,505469.0
2023-03-07 11:00:00,40.1,40.21,40.09,40.11,351184.0,37.3497,37.4521,37.3403,37.359,351184.0
2023-03-07 11:30:00,40.11,40.16,40.09,40.1,824869.0,37.359,37.4055,37.3403,37.3497,824869.0
2023-03-07 12:00:00,40.09,40.21,40.09,40.17,706443.0,37.3403,37.4521,37.3403,37.4149,706443.0
2023-03-07 12:30:00,40.17,40.2,40.12,40.12,541778.0,37.4149,37.4428,37.3683,37.3683,541778.0
2023-03-07 13:00:00,40.11,40.13,40.04,40.07,527790.0,37.359,37.3776,37.2938,37.3217,527790.0
2023-03-07 13:30:00,40.07,40.09,39.96,39.99,468725.0,37.3217,37.3403,37.2193,37.2472,468725.0
2023-03-07 14:00:00,39.99,40.01,39.97,39.97,616976.0,37.2472,37.2658,37.2286,37.2286,616976.0
2023-03-07 14:30:00,39.98,39.98,39.94,39.96,596578.0,37.2379,37.2379,37.2006,37.2193,596578.0
2023-03-07 15:00:00,39.96,40.02,39.95,39.98,679704.0,37.2193,37.2751,37.2099,37.2379,679704.0
2023-03-07 15:30:00,39.98,40.02,39.94,39.95,1416592.0,37.2379,37.2751,37.2006,37.2099,1416592.0
2023-03-08 09:30:00,40.03,40.15,40.01,40.12,600775.0,37.2845,37.3962,37.2658,37.3683,600775.0
2023-03-08 10:00:00,40.13,40.24,40.01,40.19,955350.0,37.3776,37.4801,37.2658,37.4335,955350.0
2023-03-08 10:30:00,40.19,40.25,40.14,40.16,665012.0,37.4335,37.4894,37.3869,37.4055,665012.0
2023-03-08 11:00:00,40.17,40.21,40.13,40.14,432704.0,37.4149,37.4521,37.3776,37.3869,432704.0
2023-03-08 11:30:00,40.14,40.2,40.1,40.16,398567.0,37.3869,37.4428,37.3497,37.4055,398567.0
2023-03-08 12:00:00,40.16,40.17,40.09,40.12,261366.0,37.4055,37.4149,37.3403,37.3683,261366.0
2023-03-08 12:30:00,40.12,40.16,40.08,40.1,281048.0,37.3683,37.4055,37.331,37.3497,281048.0
2023-03-08 13:00:00,40.11,40.12,40.06,40.07,330971.0,37.359,37.3683,37.3124,37.3217,330971.0
2023-03-08 13:30:00,40.06,40.08,40.03,40.06,338709.0,37.3124,37.331,37.2845,37.3124,338709.0
2023-03-08 14:00:00,40.06,40.1,40.05,40.09,619461.0,37.3124,37.3497,37.3031,37.3403,619461.0
2023-03-08 14:30:00,40.1,40.11,40.07,40.09,372412.0,37.3497,37.359,37.3217,37.3403,372412.0
2023-03-08 15:00:00,40.09,40.11,40.08,40.09,420632.0,37.3403,37.359,37.331,37.3403,420632.0
2023-03-08 15:30:00,40.09,40.17,40.09,40.15,777393.0,37.3403,37.4149,37.3403,37.3962,777393.0
2023-03-09 09:30:00,39.8,39.87,39.71,39.81,684339.0,37.0702,37.1354,36.9864,37.0796,684339.0
2023-03-09 10:00:00,39.82,39.88,39.71,39.76,1100290.0,37.0889,37.1447,36.9864,37.033,1100290.0
2023-03-09 10:30:00,39.76,39.8,39.72,39.73,379099.0,37.033,37.0702,36.9957,37.005,379099.0
2023-03-09 11:00:00,39.72,39.73,39.66,39.67,334941.0,36.9957,37.005,36.9398,36.9492,334941.0
2023-03-09 11:30:00,39.68,39.7,39.63,39.64,355585.0,36.9585,36.9771,36.9119,36.9212,355585.0
2023-03-09 12:00:00,39.64,39.69,39.61,39.69,423479.0,36.9212,36.9678,36.8933,36.9678,423479.0
2023-03-09 12:30:00,39.68,39.69,39.59,39.6,511569.0,36.9585,36.9678,36.8746,36.884,511569.0
2023-03-09 13:00:00,39.61,39.64,39.54,39.58,440263.0,36.8933,36.9212,36.8281,36.8653,440263.0
2023-03-09 13:30:00,39.57,39.57,39.5,39.55,285022.0,36.856,36.856,36.7908,36.8374,285022.0
2023-03-09 14:00:00,39.55,39.56,39.5,39.52,620457.0,36.8374,36.8467,36.7908,36.8094,620457.0
2023-03-09 14:30:00,39.51,39.52,39.44,39.44,557629.0,36.8001,36.8094,36.7349,36.7349,557629.0
2023-03-09 15:00:00,39.45,39.46,39.28,39.29,763642.0,36.7442,36.7536,36.5859,36.5952,763642.0
2023-03-09 15:30:00,39.29,39.37,39.29,39.33,1405423.0,36.5952,36.6697,36.5952,36.6325,1405423.0
2023-03-10 09:30:00,39.31,39.37,39.13,39.29,3056409.0,36.6138,36.6697,36.4462,36.5952,3056409.0
2023-03-10 10:00:00,39.28,39.46,39.27,39.38,1124525.0,36.5859,36.7536,36.5766,36.679,1124525.0
2023-03-10 10:30:00,39.38,39.48,39.34,39.47,789015.0,36.679,36.7722,36.6418,36.7629,789015.0
2023-03-10 11:00:00,39.47,39.48,39.36,39.43,1422633.0,36.7629,36.7722,36.6604,36.7256,1422633.0
2023-03-10 11:30:00,39.43,39.49,39.3,39.31,1511227.0,36.7256,36.7815,36.6045,36.6138,1511227.0
2023-03-10 12:00:00,39.32,39.36,39.28,39.33,904154.0,36.6232,36.6604,36.5859,36.6325,904154.0
2023-03-10 12:30:00,39.33,39.39,39.31,39.32,828462.0,36.6325,36.6884,36.6138,36.6232,828462.0
2023-03-10 13:00:00,39.32,39.35,39.16,39.19,810958.0,36.6232,36.6511,36.4741,36.5021,810958.0
2023-03-10 13:30:00,39.19,39.19,39.08,39.09,518263.0,36.5021,36.5021,36.3996,36.4089,518263.0
2023-03-10 14:00:00,39.1,39.21,39.1,39.13,621495.0,36.4182,36.5207,36.4182,36.4462,621495.0
2023-03-10 14:30:00,39.13,39.25,39.12,39.21,940220.0,36.4462,36.558,36.4369,36.5207,940220.0
2023-03-10 15:00:00,39.21,39.24,39.15,39.19,705249.0,36.5207,36.5486,36.4648,36.5021,705249.0
2023-03-10 15:30:00,39.19,39.21,39.11,39.13,976061.0,36.5021,36.5207,36.4276,36.4462,976061.0
2023-03-13 09:30:00,38.94,39.14,38.84,39.08,2191326.0,36.2692,36.4555,36.1761,36.3996,2191326.0
2023-03-13 10:00:00,39.08,39.23,38.98,38.99,1301121.0,36.3996,36.5393,36.3065,36.3158,1301121.0
2023-03-13 10:30:00,39.0,39.23,38.99,39.21,1857418.0,36.3251,36.5393,36.3158,36.5207,1857418.0
2023-03-13 11:00:00,39.21,39.33,39.17,39.32,1236943.0,36.5207,36.6325,36.4834,36.6232,1236943.0
2023-03-13 11:30:00,39.32,39.33,39.16,39.24,1037943.0,36.6232,36.6325,36.4741,36.5486,1037943.0
2023-03-13 12:00:00,39.24,39.3,39.13,39.18,1158830.0,36.5486,36.6045,36.4462,36.4928,1158830.0
2023-03-13 12:30:00,39.18,39.21,39.08,39.11,976863.0,36.4928,36.5207,36.3996,36.4276,976863.0
2023-03-13 13:00:00,39.12,39.2,39.07,39.13,681445.0,36.4369,36.5114,36.3903,36.4462,681445.0
2023-03-13 13:30:00,39.13,39.25,39.1,39.23,516924.0,36.4462,36.558,36.4182,36.5393,516924.0
2023-03-13 14:00:00,39.23,39.28,39.2,39.23,434035.0,36.5393,36.5859,36.5114,36.5393,434035.0
2023-03-13 14:30:00,39.23,39.3,39.2,39.23,757434.0,36.5393,36.6045,36.5114,36.5393,757434.0
2023-03-13 15:00:00,39.22,39.25,39.12,39.14,948740.0,36.53,36.558,36.4369,36.4555,948740.0
2023-03-13 15:30:00,39.14,39.2,39.06,39.07,889562.0,36.4555,36.5114,36.381,36.3903,889562.0
2023-03-14 09:30:00,39.03,39.04,38.92,39.01,1038056.0,36.353,36.3624,36.2506,36.3344,1038056.0
2023-03-14 10:00:00,39.02,39.13,38.99,39.09,955220.0,36.3437,36.4462,36.3158,36.4089,955220.0
2023-03-14 10:30:00,39.09,39.15,39.05,39.05,682774.0,36.4089,36.4648,36.3717,36.3717,682774.0
2023-03-14 11:00:00,39.05,39.19,39.05,39.16,331824.0,36.3717,36.5021,36.3717,36.4741,331824.0
2023-03-14 11:30:00,39.16,39.18,39.1,39.11,572688.0,36.4741,36.4928,36.4182,36.4276,572688.0
2023-03-14 12:00:00,39.11,39.17,39.08,39.1,927994.0,36.4276,36.4834,36.3996,36.4182,927994.0
2023-03-14 12:30:00,39.1,39.15,39.06,39.09,664917.0,36.4182,36.4648,36.381,36.4089,664917.0
2023-03-14 13:00:00,39.08,39.1,38.97,39.05,370020.0,36.3996,36.4182,36.2972,36.3717,370020.0
2023-03-14 13:30:00,39.04,39.07,39.02,39.02,592716.0,36.3624,36.3903,36.3437,36.3437,592716.0
2023-03-14 14:00:00,39.03,39.05,38.97,39.05,762449.0,36.353,36.3717,36.2972,36.3717,762449.0
2023-03-14 14:30:00,39.05,39.08,39.01,39.02,621435.0,36.3717,36.3996,36.3344,36.3437,621435.0
2023-03-14 15:00:00,39.02,39.05,38.93,38.99,1155937.0,36.3437,36.3717,36.2599,36.3158,1155937.0
2023-03-14 15:30:00,38.98,39.12,38.97,39.11,1005126.0,36.3065,36.4369,36.2972,36.4276,1005126.0
2023-03-15 09:30:00,38.33,38.45,38.27,38.29,1963933.0,35.7011,35.8128,35.6452,35.6638,1963933.0
2023-03-15 10:00:00,38.29,38.34,38.18,38.22,1952815.0,35.6638,35.7104,35.5613,35.5986,1952815.0
2023-03-15 10:30:00,38.22,38.26,38.11,38.23,2284606.0,35.5986,35.6359,35.4961,35.6079,2284606.0
2023-03-15 11:00:00,38.23,38.27,38.18,38.2,2528771.0,35.6079,35.6452,35.5613,35.58,2528771.0
2023-03-15 11:30:00,38.2,38.3,38.19,38.24,1901256.0,35.58,35.6731,35.5707,35.6172,1901256.0
2023-03-15 12:00:00,38.25,38.28,38.12,38.16,1915736.0,35.6265,35.6545,35.5055,35.5427,1915736.0
2023-03-15 12:30:00,38.16,38.21,38.14,38.17,1000175.0,35.5427,35.5893,35.5241,35.552,1000175.0
2023-03-15 13:00:00,38.16,38.3,38.16,38.29,876089.0,35.5427,35.6731,35.5427,35.6638,876089.0
2023-03-15 13:30:00,38.29,38.3,38.2,38.26,991672.0,35.6638,35.6731,35.58,35.6359,991672.0
2023-03-15 14:00:00,38.26,38.42,38.2,38.36,944741.0,35.6359,35.7849,35.58,35.729,944741.0
2023-03-15 14:30:00,38.37,38.46,38.35,38.44,1580497.0,35.7383,35.8221,35.7197,35.8035,1580497.0
2023-03-15 15:00:00,38.44,38.48,38.38,38.46,1288895.0,35.8035,35.8408,35.7476,35.8221,1288895.0
2023-03-15 15:30:00,38.45,38.47,38.36,38.46,3106471.0,35.8128,35.8315,35.729,35.8221,3106471.0
2023-03-16 09:30:00,38.35,38.52,38.31,38.51,829568.0,35.7197,35.878,35.6824,35.8687,829568.0
2023-03-16 10:00:00,38.51,38.53,38.34,38.39,707019.0,35.8687,35.8873,35.7104,35.7569,707019.0
2023-03-16 10:30:00,38.39,38.59,38.36,38.58,789235.0,35.7569,35.9432,35.729,35.9339,789235.0
2023-03-16 11:00:00,38.59,38.69,38.55,38.66,1960254.0,35.9432,36.0364,35.906,36.0084,1960254.0
2023-03-16 11:30:00,38.67,38.81,38.62,38.77,1680651.0,36.0177,36.1481,35.9712,36.1109,1680651.0
2023-03-16 12:00:00,38.78,38.8,38.67,38.77,932452.0,36.1202,36.1388,36.0177,36.1109,932452.0
2023-03-16 12:30:00,38.78,38.86,38.75,38.85,1253771.0,36.1202,36.1947,36.0923,36.1854,1253771.0
2023-03-16 13:00:00,38.86,38.91,38.84,38.86,1051707.0,36.1947,36.2413,36.1761,36.1947,1051707.0
2023-03-16 13:30:00,38.85,38.86,38.78,38.8,774702.0,36.1854,36.1947,36.1202,36.1388,774702.0
2023-03-16 14:00:00,38.8,38.84,38.78,38.84,678895.0,36.1388,36.1761,36.1202,36.1761,678895.0
2023-03-16 14:30:00,38.85,38.9,38.79,38.9,768145.0,36.1854,36.232,36.1295,36.232,768145.0
2023-03-16 15:00:00,38.9,38.96,38.89,38.95,747312.0,36.232,36.2878,36.2227,36.2785,747312.0
2023-03-16 15:30:00,38.94,38.96,38.9,38.95,1009306.0,36.2692,36.2878,36.232,36.2785,1009306.0
2023-03-17 09:30:00,38.97,38.98,38.82,38.87,708207.0,36.2972,36.3065,36.1575,36.204,708207.0
2023-03-17 10:00:00,38.88,38.97,38.7,38.74,720537.0,36.2133,36.2972,36.0457,36.0829,720537.0
2023-03-17 10:30:00,38.75,38.76,38.67,38.72,548046.0,36.0923,36.1016,36.0177,36.0643,548046.0
2023-03-17 11:00:00,38.72,38.78,38.66,38.69,511690.0,36.0643,36.1202,36.0084,36.0364,511690.0
2023-03-17 11:30:00,38.68,38.73,38.61,38.71,661800.0,36.0271,36.0736,35.9619,36.055,661800.0
2023-03-17 12:00:00,38.71,38.76,38.68,38.76,683420.0,36.055,36.1016,36.0271,36.1016,683420.0
2023-03-17 12:30:00,38.76,38.81,38.72,38.74,578504.0,36.1016,36.1481,36.0643,36.0829,578504.0
2023-03-17 13:00:00,38.75,38.8,38.73,38.77,394184.0,36.0923,36.1388,36.0736,36.1109,394184.0
2023-03-17 13:30:00,38.77,38.82,38.74,38.79,375054.0,36.1109,36.1575,36.0829,36.1295,375054.0
2023-03-17 14:00:00,38.79,38.82,38.71,38.73,472197.0,36.1295,36.1575,36.055,36.0736,472197.0
2023-03-17 14:30:00,38.72,38.76,38.69,38.74,589355.0,36.0643,36.1016,36.0364,36.0829,589355.0
2023-03-17 15:00:00,38.73,38.77,38.71,38.75,792313.0,36.0736,36.1109,36.055,36.0923,792313.0
2023-03-17 15:30:00,38.76,38.77,38.7,38.73,1027578.0,36.1016,36.1109,36.0457,36.0736,1027578.0
2023-03-20 09:30:00,38.63,38.73,38.52,38.7,976110.0,36.0066,36.0998,35.904,36.0718,976110.0
2023-03-20 10:00:00,38.71,38.82,38.67,38.81,959041.0,36.0811,36.1837,36.0438,36.1743,959041.0
2023-03-20 10:30:00,38.82,38.89,38.77,38.89,516079.0,36.1837,36.2489,36.137,36.2489,516079.0
2023-03-20 11:00:00,38.89,38.91,38.8,38.88,364182.0,36.2489,36.2675,36.165,36.2396,364182.0
2023-03-20 11:30:00,38.87,38.87,38.71,38.72,264113.0,36.2303,36.2303,36.0811,36.0904,264113.0
2023-03-20 12:00:00,38.72,38.74,38.65,38.72,494153.0,36.0904,36.1091,36.0252,36.0904,494153.0
2023-03-20 12:30:00,38.71,38.81,38.71,38.79,371317.0,36.0811,36.1743,36.0811,36.1557,371317.0
2023-03-20 13:00:00,38.79,38.83,38.77,38.79,356660.0,36.1557,36.193,36.137,36.1557,356660.0
2023-03-20 13:30:00,38.78,38.8,38.74,38.77,369694.0,36.1464,36.165,36.1091,36.137,369694.0
2023-03-20 14:00:00,38.76,38.8,38.73,38.78,355686.0,36.1277,36.165,36.0998,36.1464,355686.0
2023-03-20 14:30:00,38.77,38.8,38.73,38.76,1078214.0,36.137,36.165,36.0998,36.1277,1078214.0
2023-03-20 15:00:00,38.76,38.79,38.74,38.78,349803.0,36.1277,36.1557,36.1091,36.1464,349803.0
2023-03-20 15:30:00,38.77,38.81,38.76,38.79,671739.0,36.137,36.1743,36.1277,36.1557,671739.0
2023-03-21 09:30:00,39.13,39.26,39.11,39.24,1089799.0,36.4726,36.5938,36.454,36.5751,1089799.0
2023-03-21 10:00:00,39.25,39.28,39.01,39.06,1176363.0,36.5844,36.6124,36.3607,36.4074,1176363.0
2023-03-21 10:30:00,39.07,39.12,39.01,39.04,795146.0,36.4167,36.4633,36.3607,36.3887,795146.0
2023-03-21 11:00:00,39.04,39.09,39.02,39.05,277479.0,36.3887,36.4353,36.3701,36.398,277479.0
2023-03-21 11:30:00,39.06,39.09,39.0,39.01,594578.0,36.4074,36.4353,36.3514,36.3607,594578.0
2023-03-21 12:00:00,39.02,39.04,39.0,39.04,407424.0,36.3701,36.3887,36.3514,36.3887,407424.0
2023-03-21 12:30:00,39.04,39.07,39.03,39.07,235407.0,36.3887,36.4167,36.3794,36.4167,235407.0
2023-03-21 13:00:00,39.06,39.09,39.05,39.09,208012.0,36.4074,36.4353,36.398,36.4353,208012.0
2023-03-21 13:30:00,39.09,39.11,39.06,39.07,169605.0,36.4353,36.454,36.4074,36.4167,169605.0
2023-03-21 14:00:00,39.06,39.12,39.06,39.11,292709.0,36.4074,36.4633,36.4074,36.454,292709.0
2023-03-21 14:30:00,39.11,39.16,39.1,39.15,453705.0,36.454,36.5006,36.4446,36.4912,453705.0
2023-03-21 15:00:00,39.16,39.18,39.15,39.18,364128.0,36.5006,36.5192,36.4912,36.5192,364128.0
2023-03-21 15:30:00,39.17,39.21,39.16,39.2,755977.0,36.5099,36.5472,36.5006,36.5378,755977.0
2023-03-22 09:30:00,39.44,39.46,39.33,39.41,753291.0,36.7615,36.7802,36.659,36.7336,753291.0
2023-03-22 10:00:00,39.41,39.48,39.4,39.48,431818.0,36.7336,36.7988,36.7243,36.7988,431818.0
2023-03-22 10:30:00,39.48,39.52,39.45,39.52,398560.0,36.7988,36.8361,36.7709,36.8361,398560.0
2023-03-22 11:00:00,39.52,39.53,39.46,39.48,412734.0,36.8361,36.8454,36.7802,36.7988,412734.0
2023-03-22 11:30:00,39.49,39.5,39.46,39.49,259688.0,36.8081,36.8175,36.7802,36.8081,259688.0
2023-03-22 12:00:00,39.48,39.49,39.41,39.43,220486.0,36.7988,36.8081,36.7336,36.7522,220486.0
2023-03-22 12:30:00,39.43,39.45,39.42,39.42,302947.0,36.7522,36.7709,36.7429,36.7429,302947.0
2023-03-22 13:00:00,39.42,39.42,39.38,39.41,405058.0,36.7429,36.7429,36.7056,36.7336,405058.0
2023-03-22 13:30:00,39.41,39.44,39.4,39.43,238230.0,36.7336,36.7615,36.7243,36.7522,238230.0
2023-03-22 14:00:00,39.44,39.64,39.42,39.61,859150.0,36.7615,36.948,36.7429,36.92,859150.0
2023-03-22 14:30:00,39.59,39.86,39.46,39.62,1307405.0,36.9014,37.153,36.7802,36.9293,1307405.0
2023-03-22 15:00:00,39.62,39.68,39.44,39.66,1056941.0,36.9293,36.9852,36.7615,36.9666,1056941.0
2023-03-22 15:30:00,39.66,39.68,39.29,39.31,1143415.0,36.9666,36.9852,36.6217,36.6404,1143415.0
2023-03-23 09:30:00,39.96,40.05,39.93,40.05,933071.0,37.2462,37.3301,37.2183,37.3301,933071.0
2023-03-23 10:00:00,40.05,40.13,40.04,40.09,662564.0,37.3301,37.4047,37.3208,37.3674,662564.0
2023-03-23 10:30:00,40.1,40.17,40.05,40.13,428014.0,37.3767,37.442,37.3301,37.4047,428014.0
2023-03-23 11:00:00,40.13,40.2,40.13,40.15,334021.0,37.4047,37.4699,37.4047,37.4233,334021.0
2023-03-23 11:30:00,40.15,40.21,40.13,40.14,524350.0,37.4233,37.4793,37.4047,37.414,524350.0
2023-03-23 12:00:00,40.13,40.13,40.07,40.08,585917.0,37.4047,37.4047,37.3488,37.3581,585917.0
2023-03-23 12:30:00,40.08,40.1,39.98,40.01,293625.0,37.3581,37.3767,37.2649,37.2928,293625.0
2023-03-23 13:00:00,40.0,40.01,39.86,39.9,509945.0,37.2835,37.2928,37.153,37.1903,509945.0
2023-03-23 13:30:00,39.89,39.94,39.87,39.88,485412.0,37.181,37.2276,37.1623,37.1717,485412.0
2023-03-23 14:00:00,39.88,39.9,39.78,39.78,712797.0,37.1717,37.1903,37.0785,37.0785,712797.0
2023-03-23 14:30:00,39.77,39.8,39.6,39.69,741032.0,37.0691,37.0971,36.9107,36.9946,741032.0
2023-03-23 15:00:00,39.7,39.82,39.6,39.69,1455231.0,37.0039,37.1157,36.9107,36.9946,1455231.0
2023-03-23 15:30:00,39.69,39.82,39.65,39.77,1262569.0,36.9946,37.1157,36.9573,37.0691,1262569.0
2023-03-24 09:30:00,39.53,39.64,39.49,39.61,1286237.0,36.8454,36.948,36.8081,36.92,1286237.0
2023-03-24 10:00:00,39.61,39.65,39.49,39.61,1097921.0,36.92,36.9573,36.8081,36.92,1097921.0
2023-03-24 10:30:00,39.61,39.63,39.53,39.58,672393.0,36.92,36.9386,36.8454,36.892,672393.0
2023-03-24 11:00:00,39.58,39.59,39.46,39.52,736754.0,36.892,36.9014,36.7802,36.8361,736754.0
2023-03-24 11:30:00,39.51,39.67,39.5,39.65,458979.0,36.8268,36.9759,36.8175,36.9573,458979.0
2023-03-24 12:00:00,39.65,39.69,39.55,39.58,493486.0,36.9573,36.9946,36.8641,36.892,493486.0
2023-03-24 12:30:00,39.58,39.64,39.56,39.61,361576.0,36.892,36.948,36.8734,36.92,361576.0
2023-03-24 13:00:00,39.62,39.68,39.61,39.65,508041.0,36.9293,36.9852,36.92,36.9573,508041.0
2023-03-24 13:30:00,39.65,39.68,39.6,39.62,308758.0,36.9573,36.9852,36.9107,36.9293,308758.0
2023-03-24 14:00:00,39.62,39.67,39.61,39.64,604833.0,36.9293,36.9759,36.92,36.948,604833.0
2023-03-24 14:30:00,39.65,39.7,39.64,39.66,448393.0,36.9573,37.0039,36.948,36.9666,448393.0
2023-03-24 15:00:00,39.65,39.73,39.62,39.71,928614.0,36.9573,37.0319,36.9293,37.0132,928614.0
2023-03-24 15:30:00,39.72,39.72,39.65,39.71,684387.0,37.0225,37.0225,36.9573,37.0132,684387.0
2023-03-27 09:30:00,39.43,39.5,39.39,39.42,859837.0,36.7522,36.8175,36.7149,36.7429,859837.0
2023-03-27 10:00:00,39.42,39.47,39.38,39.4,826428.0,36.7429,36.7895,36.7056,36.7243,826428.0
2023-03-27 10:30:00,39.4,39.44,39.36,39.38,499458.0,36.7243,36.7615,36.687,36.7056,499458.0
2023-03-27 11:00:00,39.38,39.4,39.33,39.37,403860.0,36.7056,36.7243,36.659,36.6963,403860.0
2023-03-27 11:30:00,39.37,39.38,39.31,39.36,446178.0,36.6963,36.7056,36.6404,36.687,446178.0
2023-03-27 12:00:00,39.35,39.42,39.35,39.4,431636.0,36.6777,36.7429,36.6777,36.7243,431636.0
2023-03-27 12:30:00,39.41,39.42,39.37,39.41,458833.0,36.7336,36.7429,36.6963,36.7336,458833.0
2023-03-27 13:00:00,39.41,39.44,39.38,39.43,441587.0,36.7336,36.7615,36.7056,36.7522,441587.0
2023-03-27 13:30:00,39.43,39.45,39.41,39.42,350542.0,36.7522,36.7709,36.7336,36.7429,350542.0
2023-03-27 14:00:00,39.41,39.48,39.39,39.47,485590.0,36.7336,36.7988,36.7149,36.7895,485590.0
2023-03-27 14:30:00,39.47,39.5,39.47,39.5,621582.0,36.7895,36.8175,36.7895,36.8175,621582.0
2023-03-27 15:00:00,39.5,39.52,39.48,39.51,599359.0,36.8175,36.8361,36.7988,36.8268,599359.0
2023-03-27 15:30:00,39.52,39.54,39.49,39.52,693238.0,36.8361,36.8548,36.8081,36.8361,693238.0
2023-03-28 09:30:00,39.79,39.94,39.79,39.85,893138.0,37.0878,37.2276,37.0878,37.1437,893138.0
2023-03-28 10:00:00,39.86,39.91,39.81,39.84,458560.0,37.153,37.1996,37.1064,37.1344,458560.0
2023-03-28 10:30:00,39.85,39.86,39.77,39.84,385917.0,37.1437,37.153,37.0691,37.1344,385917.0
2023-03-28 11:00:00,39.84,39.94,39.83,39.9,336358.0,37.1344,37.2276,37.1251,37.1903,336358.0
2023-03-28 11:30:00,39.9,39.96,39.89,39.94,401345.0,37.1903,37.2462,37.181,37.2276,401345.0
2023-03-28 12:00:00,39.94,39.94,39.88,39.91,261058.0,37.2276,37.2276,37.1717,37.1996,261058.0
2023-03-28 12:30:00,39.91,39.97,39.9,39.96,311389.0,37.1996,37.2556,37.1903,37.2462,311389.0
2023-03-28 13:00:00,39.96,39.98,39.93,39.97,227258.0,37.2462,37.2649,37.2183,37.2556,227258.0
2023-03-28 13:30:00,39.97,39.97,39.85,39.86,295292.0,37.2556,37.2556,37.1437,37.153,295292.0
2023-03-28 14:00:00,39.85,39.92,39.84,39.89,274471.0,37.1437,37.2089,37.1344,37.181,274471.0
2023-03-28 14:30:00,39.9,39.95,39.87,39.92,276809.0,37.1903,37.2369,37.1623,37.2089,276809.0
2023-03-28 15:00:00,39.93,39.97,39.92,39.94,316987.0,37.2183,37.2556,37.2089,37.2276,316987.0
2023-03-28 15:30:00,39.94,40.0,39.92,40.0,930297.0,37.2276,37.2835,37.2089,37.2835,930297.0
2023-03-29 09:30:00,40.03,40.12,39.91,40.12,1141889.0,37.3115,37.3954,37.1996,37.3954,1141889.0
2023-03-29 10:00:00,40.13,40.18,40.1,40.12,467899.0,37.4047,37.4513,37.3767,37.3954,467899.0
2023-03-29 10:30:00,40.13,40.13,40.05,40.09,991775.0,37.4047,37.4047,37.3301,37.3674,991775.0
2023-03-29 11:00:00,40.09,40.15,40.08,40.14,861529.0,37.3674,37.4233,37.3581,37.414,861529.0
2023-03-29 11:30:00,40.14,40.19,40.14,40.18,564210.0,37.414,37.4606,37.414,37.4513,564210.0
2023-03-29 12:00:00,40.18,40.18,40.14,40.14,463079.0,37.4513,37.4513,37.414,37.414,463079.0
2023-03-29 12:30:00,40.15,40.16,40.08,40.09,559184.0,37.4233,37.4326,37.3581,37.3674,559184.0
2023-03-29 13:00:00,40.09,40.13,40.08,40.13,661995.0,37.3674,37.4047,37.3581,37.4047,661995.0
2023-03-29 13:30:00,40.12,40.13,40.09,40.11,453230.0,37.3954,37.4047,37.3674,37.386,453230.0
2023-03-29 14:00:00,40.11,40.11,40.05,40.08,775460.0,37.386,37.386,37.3301,37.3581,775460.0
2023-03-29 14:30:00,40.09,40.1,40.07,40.09,1041793.0,37.3674,37.3767,37.3488,37.3674,1041793.0
2023-03-29 15:00:00,40.09,40.14,40.06,40.13,957828.0,37.3674,37.414,37.3394,37.4047,957828.0
2023-03-29 15:30:00,40.12,40.16,40.1,40.12,682824.0,37.3954,37.4326,37.3767,37.3954,682824.0
2023-03-30 09:30:00,40.45,40.62,40.42,40.54,1034457.0,37.703,37.8614,37.675,37.7868,1034457.0
2023-03-30 10:00:00,40.54,40.55,40.34,40.43,511285.0,37.7868,37.7962,37.6004,37.6843,511285.0
2023-03-30 10:30:00,40.43,40.5,40.35,40.47,523691.0,37.6843,37.7496,37.6097,37.7216,523691.0
2023-03-30 11:00:00,40.47,40.52,40.44,40.51,356448.0,37.7216,37.7682,37.6936,37.7589,356448.0
2023-03-30 11:30:00,40.5,40.51,40.45,40.5,376026.0,37.7496,37.7589,37.703,37.7496,376026.0
2023-03-30 12:00:00,40.49,40.55,40.48,40.51,267191.0,37.7402,37.7962,37.7309,37.7589,267191.0
2023-03-30 12:30:00,40.51,40.52,40.47,40.5,307872.0,37.7589,37.7682,37.7216,37.7496,307872.0
2023-03-30 13:00:00,40.51,40.51,40.46,40.48,340356.0,37.7589,37.7589,37.7123,37.7309,340356.0
2023-03-30 13:30:00,40.48,40.48,40.41,40.46,242519.0,37.7309,37.7309,37.6657,37.7123,242519.0
2023-03-30 14:00:00,40.46,40.5,40.45,40.5,259685.0,37.7123,37.7496,37.703,37.7496,259685.0
2023-03-30 14:30:00,40.5,40.51,40.46,40.51,337612.0,37.7496,37.7589,37.7123,37.7589,337612.0
2023-03-30 15:00:00,40.51,40.53,40.48,40.51,544700.0,37.7589,37.7775,37.7309,37.7589,544700.0
2023-03-30 15:30:00,40.51,40.52,40.48,40.51,947038.0,37.7589,37.7682,37.7309,37.7589,947038.0
2023-03-31 09:30:00,40.48,40.59,40.46,40.49,669658.0,37.7309,37.8334,37.7123,37.7402,669658.0
2023-03-31 10:00:00,40.49,40.52,40.45,40.51,713553.0,37.7402,37.7682,37.703,37.7589,713553.0
2023-03-31 10:30:00,40.52,40.53,40.4,40.44,741751.0,37.7682,37.7775,37.6563,37.6936,741751.0
2023-03-31 11:00:00,40.45,40.53,40.44,40.5,1227100.0,37.703,37.7775,37.6936,37.7496,1227100.0
2023-03-31 11:30:00,40.51,40.53,40.47,40.5,282664.0,37.7589,37.7775,37.7216,37.7496,282664.0
2023-03-31 12:00:00,40.5,40.5,40.44,40.47,409547.0,37.7496,37.7496,37.6936,37.7216,409547.0
2023-03-31 12:30:00,40.47,40.49,40.43,40.47,316568.0,37.7216,37.7402,37.6843,37.7216,316568.0
2023-03-31 13:00:00,40.48,40.48,40.4,40.4,396191.0,37.7309,37.7309,37.6563,37.6563,396191.0
2023-03-31 13:30:00,40.41,40.41,40.32,40.35,351287.0,37.6657,37.6657,37.5818,37.6097,351287.0
2023-03-31 14:00:00,40.34,40.39,40.31,40.32,457031.0,37.6004,37.647,37.5725,37.5818,457031.0
2023-03-31 14:30:00,40.32,40.36,40.32,40.36,436740.0,37.5818,37.6191,37.5818,37.6191,436740.0
2023-03-31 15:00:00,40.36,40.37,40.33,40.37,631331.0,37.6191,37.6284,37.5911,37.6284,631331.0
2023-03-31 15:30:00,40.37,40.42,40.32,40.39,1100011.0,37.6284,37.675,37.5818,37.647,1100011.0
2023-04-03 09:30:00,40.44,40.56,40.44,40.47,949488.0,37.6936,37.8055,37.6936,37.7216,949488.0
2023-04-03 10:00:00,40.47,40.59,40.47,40.58,834054.0,37.7216,37.8334,37.7216,37.8241,834054.0
2023-04-03 10:30:00,40.58,40.59,40.41,40.42,643861.0,37.8241,37.8334,37.6657,37.675,643861.0
2023-04-03 11:00:00,40.41,40.48,40.39,40.46,731620.0,37.6657,37.7309,37.647,37.7123,731620.0
2023-04-03 11:30:00,40.47,40.51,40.46,40.5,556664.0,37.7216,37.7589,37.7123,37.7496,556664.0
2023-04-03 12:00:00,40.51,40.52,40.48,40.49,376197.0,37.7589,37.7682,37.7309,37.7402,376197.0
2023-04-03 12:30:00,40.5,40.5,40.43,40.45,376289.0,37.7496,37.7496,37.6843,37.703,376289.0
2023-04-03 13:00:00,40.44,40.47,40.4,40.43,381500.0,37.6936,37.7216,37.6563,37.6843,381500.0
2023-04-03 13:30:00,40.43,40.48,40.42,40.45,1190875.0,37.6843,37.7309,37.675,37.703,1190875.0
2023-04-03 14:00:00,40.46,40.49,40.43,40.48,902696.0,37.7123,37.7402,37.6843,37.7309,902696.0
2023-04-03 14:30:00,40.48,40.51,40.47,40.51,492045.0,37.7309,37.7589,37.7216,37.7589,492045.0
2023-04-03 15:00:00,40.5,40.58,40.49,40.57,535482.0,37.7496,37.8241,37.7402,37.8148,535482.0
2023-04-03 15:30:00,40.56,40.6,40.54,40.57,1066755.0,37.8055,37.8428,37.7868,37.8148,1066755.0
2023-04-04 09:30:00,40.51,40.59,40.41,40.47,715782.0,37.7589,37.8334,37.6657,37.7216,715782.0
2023-04-04 10:00:00,40.47,40.63,40.47,40.55,814509.0,37.7216,37.8707,37.7216,37.7962,814509.0
2023-04-04 10:30:00,40.55,40.6,40.53,40.56,365213.0,37.7962,37.8428,37.7775,37.8055,365213.0
2023-04-04 11:00:00,40.55,40.55,40.45,40.51,440517.0,37.7962,37.7962,37.703,37.7589,440517.0
2023-04-04 11:30:00,40.51,40.53,40.46,40.49,378902.0,37.7589,37.7775,37.7123,37.7402,378902.0
2023-04-04 12:00:00,40.48,40.51,40.42,40.48,322230.0,37.7309,37.7589,37.675,37.7309,322230.0
2023-04-04 12:30:00,40.48,40.52,40.46,40.51,566128.0,37.7309,37.7682,37.7123,37.7589,566128.0
2023-04-04 13:00:00,40.5,40.57,40.5,40.56,170084.0,37.7496,37.8148,37.7496,37.8055,170084.0
2023-04-04 13:30:00,40.57,40.59,40.54,40.58,290691.0,37.8148,37.8334,37.7868,37.8241,290691.0
2023-04-04 14:00:00,40.58,40.62,40.56,40.59,353096.0,37.8241,37.8614,37.8055,37.8334,353096.0
2023-04-04 14:30:00,40.59,40.63,40.56,40.59,444580.0,37.8334,37.8707,37.8055,37.8334,444580.0
2023-04-04 15:00:00,40.59,40.63,40.57,40.6,645215.0,37.8334,37.8707,37.8148,37.8428,645215.0
2023-04-04 15:30:00,40.59,40.62,40.54,40.62,673640.0,37.8334,37.8614,37.7868,37.8614,673640.0
2023-04-05 09:30:00,40.53,40.54,40.37,40.38,749259.0,37.7775,37.7868,37.6284,37.6377,749259.0
2023-04-05 10:00:00,40.39,40.48,40.17,40.2,1382564.0,37.647,37.7309,37.442,37.4699,1382564.0
2023-04-05 10:30:00,40.19,40.24,40.1,40.14,737724.0,37.4606,37.5072,37.3767,37.414,737724.0
2023-04-05 11:00:00,40.14,40.21,40.11,40.17,462042.0,37.414,37.4793,37.386,37.442,462042.0
2023-04-05 11:30:00,40.16,40.25,40.16,40.25,246118.0,37.4326,37.5165,37.4326,37.5165,246118.0
2023-04-05 12:00:00,40.25,40.25,40.16,40.17,476953.0,37.5165,37.5165,37.4326,37.442,476953.0
2023-04-05 12:30:00,40.17,40.19,40.13,40.16,332136.0,37.442,37.4606,37.4047,37.4326,332136.0
2023-04-05 13:00:00,40.16,40.21,40.14,40.2,335115.0,37.4326,37.4793,37.414,37.4699,335115.0
2023-04-05 13:30:00,40.19,40.21,40.17,40.2,250529.0,37.4606,37.4793,37.442,37.4699,250529.0
2023-04-05 14:00:00,40.21,40.24,40.2,40.22,279824.0,37.4793,37.5072,37.4699,37.4886,279824.0
2023-04-05 14:30:00,40.23,40.26,40.21,40.22,317695.0,37.4979,37.5259,37.4793,37.4886,317695.0
2023-04-05 15:00:00,40.22,40.23,40.16,40.19,286787.0,37.4886,37.4979,37.4326,37.4606,286787.0
2023-04-05 15:30:00,40.2,40.26,40.19,40.25,595942.0,37.4699,37.5259,37.4606,37.5165,595942.0
2023-04-06 09:30:00,40.27,40.32,40.16,40.21,442845.0,37.5352,37.5818,37.4326,37.4793,442845.0
2023-04-06 10:00:00,40.21,40.38,40.19,40.36,403890.0,37.4793,37.6377,37.4606,37.6191,403890.0
2023-04-06 10:30:00,40.36,40.41,40.29,40.39,298393.0,37.6191,37.6657,37.5538,37.647,298393.0
2023-04-06 11:00:00,40.39,40.43,40.36,40.37,262619.0,37.647,37.6843,37.6191,37.6284,262619.0
2023-04-06 11:30:00,40.36,40.47,40.36,40.46,242209.0,37.6191,37.7216,37.6191,37.7123,242209.0
2023-04-06 12:00:00,40.47,40.52,40.47,40.51,508022.0,37.7216,37.7682,37.7216,37.7589,508022.0
2023-04-06 12:30:00,40.51,40.57,40.49,40.51,161066.0,37.7589,37.8148,37.7402,37.7589,161066.0
2023-04-06 13:00:00,40.51,40.53,40.49,40.52,157112.0,37.7589,37.7775,37.7402,37.7682,157112.0
2023-04-06 13:30:00,40.52,40.54,40.49,40.52,249494.0,37.7682,37.7868,37.7402,37.7682,249494.0
2023-04-06 14:00:00,40.52,40.56,40.51,40.55,333031.0,37.7682,37.8055,37.7589,37.7962,333031.0
2023-04-06 14:30:00,40.56,40.58,40.53,40.55,322932.0,37.8055,37.8241,37.7775,37.7962,322932.0
2023-04-06 15:00:00,40.55,40.56,40.51,40.52,822893.0,37.7962,37.8055,37.7589,37.7682,822893.0
2023-04-06 15:30:00,40.52,40.54,40.48,40.48,1604815.0,37.7682,37.7868,37.7309,37.7309,1604815.0
2023-04-10 09:30:00,40.27,40.34,40.23,40.26,1012611.0,37.5352,37.6004,37.4979,37.5259,1012611.0
2023-04-10 10:00:00,40.26,40.29,40.22,40.23,600925.0,37.5259,37.5538,37.4886,37.4979,600925.0
2023-04-10 10:30:00,40.24,40.3,40.21,40.29,519617.0,37.5072,37.5631,37.4793,37.5538,519617.0
2023-04-10 11:00:00,40.3,40.34,40.29,40.33,337457.0,37.5631,37.6004,37.5538,37.5911,337457.0
2023-04-10 11:30:00,40.33,40.34,40.26,40.27,312037.0,37.5911,37.6004,37.5259,37.5352,312037.0
2023-04-10 12:00:00,40.27,40.28,40.24,40.27,275454.0,37.5352,37.5445,37.5072,37.5352,275454.0
2023-04-10 12:30:00,40.27,40.34,40.26,40.33,365578.0,37.5352,37.6004,37.5259,37.5911,365578.0
2023-04-10 13:00:00,40.34,40.35,40.33,40.34,222998.0,37.6004,37.6097,37.5911,37.6004,222998.0
2023-04-10 13:30:00,40.34,40.35,40.31,40.34,300836.0,37.6004,37.6097,37.5725,37.6004,300836.0
2023-04-10 14:00:00,40.33,40.36,40.32,40.34,392610.0,37.5911,37.6191,37.5818,37.6004,392610.0
2023-04-10 14:30:00,40.35,40.39,40.34,40.38,330971.0,37.6097,37.647,37.6004,37.6377,330971.0
2023-04-10 15:00:00,40.39,40.4,40.37,40.38,306376.0,37.647,37.6563,37.6284,37.6377,306376.0
2023-04-10 15:30:00,40.39,40.42,40.38,40.41,377287.0,37.647,37.675,37.6377,37.6657,377287.0
2023-04-11 09:30:00,40.74,40.78,40.64,40.76,806214.0,37.9733,38.0105,37.8801,37.9919,806214.0
2023-04-11 10:00:00,40.75,40.84,40.75,40.8,498725.0,37.9826,38.0665,37.9826,38.0292,498725.0
2023-04-11 10:30:00,40.8,40.81,40.7,40.71,312203.0,38.0292,38.0385,37.936,37.9453,312203.0
2023-04-11 11:00:00,40.71,40.77,40.71,40.74,348625.0,37.9453,38.0012,37.9453,37.9733,348625.0
2023-04-11 11:30:00,40.74,40.75,40.69,40.7,340791.0,37.9733,37.9826,37.9267,37.936,340791.0
2023-04-11 12:00:00,40.71,40.72,40.68,40.71,453030.0,37.9453,37.9546,37.9173,37.9453,453030.0
2023-04-11 12:30:00,40.7,40.72,40.68,40.71,293081.0,37.936,37.9546,37.9173,37.9453,293081.0
2023-04-11 13:00:00,40.71,40.71,40.67,40.71,523989.0,37.9453,37.9453,37.908,37.9453,523989.0
2023-04-11 13:30:00,40.71,40.77,40.7,40.75,501172.0,37.9453,38.0012,37.936,37.9826,501172.0
2023-04-11 14:00:00,40.76,40.76,40.7,40.75,295369.0,37.9919,37.9919,37.936,37.9826,295369.0
2023-04-11 14:30:00,40.75,40.76,40.73,40.74,377228.0,37.9826,37.9919,37.9639,37.9733,377228.0
2023-04-11 15:00:00,40.73,40.77,40.72,40.75,763376.0,37.9639,38.0012,37.9546,37.9826,763376.0
2023-04-11 15:30:00,40.75,40.75,40.67,40.7,1232987.0,37.9826,37.9826,37.908,37.936,1232987.0
2023-04-12 09:30:00,40.78,40.82,40.59,40.62,797448.0,38.0105,38.0478,37.8334,37.8614,797448.0
2023-04-12 10:00:00,40.63,40.74,40.6,40.66,540811.0,37.8707,37.9733,37.8428,37.8987,540811.0
2023-04-12 10:30:00,40.66,40.67,40.48,40.5,615247.0,37.8987,37.908,37.7309,37.7496,615247.0
2023-04-12 11:00:00,40.49,40.51,40.38,40.48,471660.0,37.7402,37.7589,37.6377,37.7309,471660.0
2023-04-12 11:30:00,40.48,40.53,40.45,40.51,374818.0,37.7309,37.7775,37.703,37.7589,374818.0
2023-04-12 12:00:00,40.51,40.53,40.49,40.52,382516.0,37.7589,37.7775,37.7402,37.7682,382516.0
2023-04-12 12:30:00,40.51,40.56,40.5,40.55,231370.0,37.7589,37.8055,37.7496,37.7962,231370.0
2023-04-12 13:00:00,40.55,40.61,40.53,40.59,346767.0,37.7962,37.8521,37.7775,37.8334,346767.0
2023-04-12 13:30:00,40.6,40.6,40.49,40.5,293897.0,37.8428,37.8428,37.7402,37.7496,293897.0
2023-04-12 14:00:00,40.5,40.54,40.44,40.46,697654.0,37.7496,37.7868,37.6936,37.7123,697654.0
2023-04-12 14:30:00,40.45,40.46,40.41,40.44,1330270.0,37.703,37.7123,37.6657,37.6936,1330270.0
2023-04-12 15:00:00,40.44,40.45,40.34,40.34,659803.0,37.6936,37.703,37.6004,37.6004,659803.0
2023-04-12 15:30:00,40.34,40.4,40.33,40.4,743031.0,37.6004,37.6563,37.5911,37.6563,743031.0
2023-04-13 09:30:00,40.79,40.9,40.75,40.82,702814.0,38.0199,38.1224,37.9826,38.0478,702814.0
2023-04-13 10:00:00,40.83,40.88,40.77,40.84,373993.0,38.0571,38.1038,38.0012,38.0665,373993.0
2023-04-13 10:30:00,40.84,40.85,40.76,40.81,416812.0,38.0665,38.0758,37.9919,38.0385,416812.0
2023-04-13 11:00:00,40.81,40.86,40.8,40.84,438092.0,38.0385,38.0851,38.0292,38.0665,438092.0
2023-04-13 11:30:00,40.84,40.86,40.82,40.85,322669.0,38.0665,38.0851,38.0478,38.0758,322669.0
2023-04-13 12:00:00,40.85,40.88,40.82,40.84,282492.0,38.0758,38.1038,38.0478,38.0665,282492.0
2023-04-13 12:30:00,40.84,40.86,40.81,40.86,221254.0,38.0665,38.0851,38.0385,38.0851,221254.0
2023-04-13 13:00:00,40.86,40.9,40.84,40.87,346709.0,38.0851,38.1224,38.0665,38.0944,346709.0
2023-04-13 13:30:00,40.88,40.93,40.87,40.91,291346.0,38.1038,38.1504,38.0944,38.1317,291346.0
2023-04-13 14:00:00,40.91,40.94,40.89,40.89,334372.0,38.1317,38.1597,38.1131,38.1131,334372.0
2023-04-13 14:30:00,40.9,40.9,40.86,40.89,376288.0,38.1224,38.1224,38.0851,38.1131,376288.0
2023-04-13 15:00:00,40.89,40.9,40.86,40.89,393562.0,38.1131,38.1224,38.0851,38.1131,393562.0
2023-04-13 15:30:00,40.89,40.9,40.87,40.89,599857.0,38.1131,38.1224,38.0944,38.1131,599857.0
2023-04-14 09:30:00,40.7,40.85,40.66,40.84,580752.0,37.936,38.0758,37.8987,38.0665,580752.0
2023-04-14 10:00:00,40.84,40.84,40.61,40.65,780741.0,38.0665,38.0665,37.8521,37.8894,780741.0
2023-04-14 10:30:00,40.65,40.66,40.55,40.6,649684.0,37.8894,37.8987,37.7962,37.8428,649684.0
2023-04-14 11:00:00,40.59,40.6,40.51,40.53,387511.0,37.8334,37.8428,37.7589,37.7775,387511.0
2023-04-14 11:30:00,40.54,40.57,40.52,40.54,250762.0,37.7868,37.8148,37.7682,37.7868,250762.0
2023-04-14 12:00:00,40.55,40.59,40.53,40.57,319744.0,37.7962,37.8334,37.7775,37.8148,319744.0
2023-04-14 12:30:00,40.57,40.58,40.5,40.54,299720.0,37.8148,37.8241,37.7496,37.7868,299720.0
2023-04-14 13:00:00,40.54,40.63,40.54,40.59,393479.0,37.7868,37.8707,37.7868,37.8334,393479.0
2023-04-14 13:30:00,40.59,40.6,40.53,40.59,241151.0,37.8334,37.8428,37.7775,37.8334,241151.0
2023-04-14 14:00:00,40.59,40.64,40.57,40.62,313561.0,37.8334,37.8801,37.8148,37.8614,313561.0
2023-04-14 14:30:00,40.63,40.65,40.62,40.64,401822.0,37.8707,37.8894,37.8614,37.8801,401822.0
2023-04-14 15:00:00,40.64,40.65,40.58,40.64,361290.0,37.8801,37.8894,37.8241,37.8801,361290.0
2023-04-14 15:30:00,40.64,40.68,40.62,40.65,596001.0,37.8801,37.9173,37.8614,37.8894,596001.0
2023-04-17 09:30:00,40.88,40.93,40.81,40.84,2338361.0,38.1038,38.1504,38.0385,38.0665,2338361.0
2023-04-17 10:00:00,40.84,40.87,40.81,40.85,1723329.0,38.0665,38.0944,38.0385,38.0758,1723329.0
2023-04-17 10:30:00,40.86,40.86,40.75,40.77,949310.0,38.0851,38.0851,37.9826,38.0012,949310.0
2023-04-17 11:00:00,40.77,40.8,40.75,40.77,571372.0,38.0012,38.0292,37.9826,38.0012,571372.0
2023-04-17 11:30:00,40.77,40.79,40.73,40.77,626320.0,38.0012,38.0199,37.9639,38.0012,626320.0
2023-04-17 12:00:00,40.77,40.79,40.75,40.77,616898.0,38.0012,38.0199,37.9826,38.0012,616898.0
2023-04-17 12:30:00,40.78,40.79,40.76,40.77,637247.0,38.0105,38.0199,37.9919,38.0012,637247.0
2023-04-17 13:00:00,40.78,40.8,40.76,40.8,803907.0,38.0105,38.0292,37.9919,38.0292,803907.0
2023-04-17 13:30:00,40.8,40.81,40.78,40.79,971474.0,38.0292,38.0385,38.0105,38.0199,971474.0
2023-04-17 14:00:00,40.79,40.82,40.77,40.8,351383.0,38.0199,38.0478,38.0012,38.0292,351383.0
2023-04-17 14:30:00,40.8,40.85,40.79,40.84,2056911.0,38.0292,38.0758,38.0199,38.0665,2056911.0
2023-04-17 15:00:00,40.84,40.89,40.83,40.89,395990.0,38.0665,38.1131,38.0571,38.1131,395990.0
2023-04-17 15:30:00,40.89,40.89,40.84,40.89,656821.0,38.1131,38.1131,38.0665,38.1131,656821.0
2023-04-18 09:30:00,40.9,40.95,40.81,40.87,574349.0,38.1224,38.169,38.0385,38.0944,574349.0
2023-04-18 10:00:00,40.87,40.91,40.81,40.83,840213.0,38.0944,38.1317,38.0385,38.0571,840213.0
2023-04-18 10:30:00,40.82,40.84,40.78,40.82,1061781.0,38.0478,38.0665,38.0105,38.0478,1061781.0
2023-04-18 11:00:00,40.82,40.83,40.76,40.81,577800.0,38.0478,38.0571,37.9919,38.0385,577800.0
2023-04-18 11:30:00,40.81,40.81,40.72,40.74,788359.0,38.0385,38.0385,37.9546,37.9733,788359.0
2023-04-18 12:00:00,40.74,40.8,40.73,40.8,705636.0,37.9733,38.0292,37.9639,38.0292,705636.0
2023-04-18 12:30:00,40.8,40.81,40.74,40.74,463415.0,38.0292,38.0385,37.9733,37.9733,463415.0
2023-04-18 13:00:00,40.75,40.77,40.73,40.75,248853.0,37.9826,38.0012,37.9639,37.9826,248853.0
2023-04-18 13:30:00,40.75,40.78,40.74,40.75,231066.0,37.9826,38.0105,37.9733,37.9826,231066.0
2023-04-18 14:00:00,40.74,40.76,40.71,40.74,430524.0,37.9733,37.9919,37.9453,37.9733,430524.0
2023-04-18 14:30:00,40.74,40.75,40.69,40.74,332444.0,37.9733,37.9826,37.9267,37.9733,332444.0
2023-04-18 15:00:00,40.75,40.79,40.74,40.77,632255.0,37.9826,38.0199,37.9733,38.0012,632255.0
2023-04-18 15:30:00,40.76,40.81,40.76,40.8,650635.0,37.9919,38.0385,37.9919,38.0292,650635.0
2023-04-19 09:30:00,40.37,40.4,40.27,40.31,710419.0,37.6284,37.6563,37.5352,37.5725,710419.0
2023-04-19 10:00:00,40.31,40.4,40.3,40.39,575277.0,37.5725,37.6563,37.5631,37.647,575277.0
2023-04-19 10:30:00,40.39,40.43,40.37,40.39,374464.0,37.647,37.6843,37.6284,37.647,374464.0
2023-04-19 11:00:00,40.4,40.42,40.37,40.41,317938.0,37.6563,37.675,37.6284,37.6657,317938.0
2023-04-19 11:30:00,40.41,40.45,40.39,40.41,474502.0,37.6657,37.703,37.647,37.6657,474502.0
2023-04-19 12:00:00,40.41,40.43,40.39,40.41,575921.0,37.6657,37.6843,37.647,37.6657,575921.0
2023-04-19 12:30:00,40.42,40.43,40.41,40.43,315974.0,37.675,37.6843,37.6657,37.6843,315974.0
2023-04-19 13:00:00,40.42,40.45,40.4,40.43,434203.0,37.675,37.703,37.6563,37.6843,434203.0
2023-04-19 13:30:00,40.43,40.44,40.39,40.42,273137.0,37.6843,37.6936,37.647,37.675,273137.0
2023-04-19 14:00:00,40.41,40.45,40.4,40.4,271745.0,37.6657,37.703,37.6563,37.6563,271745.0
2023-04-19 14:30:00,40.41,40.41,40.37,40.39,400383.0,37.6657,37.6657,37.6284,37.647,400383.0
2023-04-19 15:00:00,40.39,40.41,40.38,40.39,674534.0,37.647,37.6657,37.6377,37.647,674534.0
2023-04-19 15:30:00,40.4,40.41,40.37,40.39,662800.0,37.6563,37.6657,37.6284,37.647,662800.0
2023-04-20 09:30:00,40.35,40.52,40.34,40.47,557506.0,37.6097,37.7682,37.6004,37.7216,557506.0
2023-04-20 10:00:00,40.46,40.57,40.46,40.49,457632.0,37.7123,37.8148,37.7123,37.7402,457632.0
2023-04-20 10:30:00,40.5,40.54,40.47,40.48,368810.0,37.7496,37.7868,37.7216,37.7309,368810.0
2023-04-20 11:00:00,40.49,40.49,40.4,40.43,570581.0,37.7402,37.7402,37.6563,37.6843,570581.0
2023-04-20 11:30:00,40.44,40.45,40.37,40.38,354259.0,37.6936,37.703,37.6284,37.6377,354259.0
2023-04-20 12:00:00,40.38,40.42,40.36,40.37,340028.0,37.6377,37.675,37.6191,37.6284,340028.0
2023-04-20 12:30:00,40.37,40.4,40.35,40.39,448288.0,37.6284,37.6563,37.6097,37.647,448288.0
2023-04-20 13:00:00,40.4,40.42,40.37,40.42,185833.0,37.6563,37.675,37.6284,37.675,185833.0
2023-04-20 13:30:00,40.41,40.44,40.39,40.4,404251.0,37.6657,37.6936,37.647,37.6563,404251.0
2023-04-20 14:00:00,40.41,40.41,40.32,40.33,271623.0,37.6657,37.6657,37.5818,37.5911,271623.0
2023-04-20 14:30:00,40.33,40.34,40.28,40.3,492471.0,37.5911,37.6004,37.5445,37.5631,492471.0
2023-04-20 15:00:00,40.31,40.32,40.23,40.24,497904.0,37.5725,37.5818,37.4979,37.5072,497904.0
2023-04-20 15:30:00,40.24,40.34,40.24,40.34,807347.0,37.5072,37.6004,37.5072,37.6004,807347.0
2023-04-21 09:30:00,40.02,40.02,39.78,39.78,806873.0,37.3022,37.3022,37.0785,37.0785,806873.0
2023-04-21 10:00:00,39.79,39.99,39.76,39.96,599853.0,37.0878,37.2742,37.0598,37.2462,599853.0
2023-04-21 10:30:00,39.96,39.96,39.84,39.87,407556.0,37.2462,37.2462,37.1344,37.1623,407556.0
2023-04-21 11:00:00,39.88,39.92,39.87,39.89,325272.0,37.1717,37.2089,37.1623,37.181,325272.0
2023-04-21 11:30:00,39.89,39.94,39.88,39.93,372045.0,37.181,37.2276,37.1717,37.2183,372045.0
2023-04-21 12:00:00,39.93,39.95,39.89,39.89,383917.0,37.2183,37.2369,37.181,37.181,383917.0
2023-04-21 12:30:00,39.9,39.9,39.86,39.9,360195.0,37.1903,37.1903,37.153,37.1903,360195.0
2023-04-21 13:00:00,39.9,39.92,39.87,39.89,645305.0,37.1903,37.2089,37.1623,37.181,645305.0
2023-04-21 13:30:00,39.89,39.95,39.88,39.94,627616.0,37.181,37.2369,37.1717,37.2276,627616.0
2023-04-21 14:00:00,39.95,39.96,39.91,39.92,567752.0,37.2369,37.2462,37.1996,37.2089,567752.0
2023-04-21 14:30:00,39.91,39.92,39.88,39.89,513791.0,37.1996,37.2089,37.1717,37.181,513791.0
2023-04-21 15:00:00,39.89,39.9,39.86,39.9,458988.0,37.181,37.1903,37.153,37.1903,458988.0
2023-04-21 15:30:00,39.9,39.95,39.89,39.94,468323.0,37.1903,37.2369,37.181,37.2276,468323.0
2023-04-24 09:30:00,39.89,39.93,39.85,39.91,968356.0,37.181,37.2183,37.1437,37.1996,968356.0
2023-04-24 10:00:00,39.91,39.96,39.9,39.91,608844.0,37.1996,37.2462,37.1903,37.1996,608844.0
2023-04-24 10:30:00,39.91,39.93,39.82,39.82,528208.0,37.1996,37.2183,37.1157,37.1157,528208.0
2023-04-24 11:00:00,39.83,39.84,39.79,39.8,685869.0,37.1251,37.1344,37.0878,37.0971,685869.0
2023-04-24 11:30:00,39.8,39.82,39.78,39.8,320386.0,37.0971,37.1157,37.0785,37.0971,320386.0
2023-04-24 12:00:00,39.8,39.85,39.79,39.85,371785.0,37.0971,37.1437,37.0878,37.1437,371785.0
2023-04-24 12:30:00,39.84,39.85,39.82,39.83,492848.0,37.1344,37.1437,37.1157,37.1251,492848.0
2023-04-24 13:00:00,39.84,39.85,39.83,39.84,329552.0,37.1344,37.1437,37.1251,37.1344,329552.0
2023-04-24 13:30:00,39.84,39.88,39.84,39.87,289867.0,37.1344,37.1717,37.1344,37.1623,289867.0
2023-04-24 14:00:00,39.87,39.88,39.85,39.87,509072.0,37.1623,37.1717,37.1437,37.1623,509072.0
2023-04-24 14:30:00,39.87,39.89,39.85,39.89,472207.0,37.1623,37.181,37.1437,37.181,472207.0
2023-04-24 15:00:00,39.89,39.9,39.87,39.89,512363.0,37.181,37.1903,37.1623,37.181,512363.0
2023-04-24 15:30:00,39.88,39.92,39.88,39.92,786620.0,37.1717,37.2089,37.1717,37.2089,786620.0
2023-04-25 09:30:00,39.44,39.48,39.32,39.33,1214053.0,36.7615,36.7988,36.6497,36.659,1214053.0
2023-04-25 10:00:00,39.33,39.39,39.29,39.31,799545.0,36.659,36.7149,36.6217,36.6404,799545.0
2023-04-25 10:30:00,39.3,39.34,39.28,39.32,718040.0,36.6311,36.6683,36.6124,36.6497,718040.0
2023-04-25 11:00:00,39.33,39.4,39.31,39.35,626545.0,36.659,36.7243,36.6404,36.6777,626545.0
2023-04-25 11:30:00,39.35,39.36,39.3,39.31,518003.0,36.6777,36.687,36.6311,36.6404,518003.0
2023-04-25 12:00:00,39.3,39.34,39.29,39.3,445002.0,36.6311,36.6683,36.6217,36.6311,445002.0
2023-04-25 12:30:00,39.3,39.32,39.28,39.29,729436.0,36.6311,36.6497,36.6124,36.6217,729436.0
2023-04-25 13:00:00,39.29,39.32,39.21,39.23,659617.0,36.6217,36.6497,36.5472,36.5658,659617.0
2023-04-25 13:30:00,39.22,39.25,39.21,39.23,435149.0,36.5565,36.5844,36.5472,36.5658,435149.0
2023-04-25 14:00:00,39.23,39.24,39.18,39.23,498763.0,36.5658,36.5751,36.5192,36.5658,498763.0
2023-04-25 14:30:00,39.23,39.23,39.18,39.21,503400.0,36.5658,36.5658,36.5192,36.5472,503400.0
2023-04-25 15:00:00,39.21,39.26,39.2,39.24,607124.0,36.5472,36.5938,36.5378,36.5751,607124.0
2023-04-25 15:30:00,39.24,39.26,39.21,39.22,788930.0,36.5751,36.5938,36.5472,36.5565,788930.0
2023-04-26 09:30:00,39.7,39.75,39.57,39.59,1390009.0,37.0039,37.0505,36.8827,36.9014,1390009.0
2023-04-26 10:00:00,39.59,39.6,39.51,39.55,882844.0,36.9014,36.9107,36.8268,36.8641,882844.0
2023-04-26 10:30:00,39.55,39.62,39.55,39.6,666745.0,36.8641,36.9293,36.8641,36.9107,666745.0
2023-04-26 11:00:00,39.6,39.65,39.6,39.62,605087.0,36.9107,36.9573,36.9107,36.9293,605087.0
2023-04-26 11:30:00,39.62,39.64,39.59,39.6,634019.0,36.9293,36.948,36.9014,36.9107,634019.0
2023-04-26 12:00:00,39.59,39.64,39.59,39.61,315944.0,36.9014,36.948,36.9014,36.92,315944.0
2023-04-26 12:30:00,39.61,39.63,39.59,39.61,369401.0,36.92,36.9386,36.9014,36.92,369401.0
2023-04-26 13:00:00,39.61,39.63,39.56,39.58,393871.0,36.92,36.9386,36.8734,36.892,393871.0
2023-04-26 13:30:00,39.58,39.58,39.5,39.52,416676.0,36.892,36.892,36.8175,36.8361,416676.0
2023-04-26 14:00:00,39.52,39.52,39.48,39.52,570707.0,36.8361,36.8361,36.7988,36.8361,570707.0
2023-04-26 14:30:00,39.51,39.52,39.47,39.5,674159.0,36.8268,36.8361,36.7895,36.8175,674159.0
2023-04-26 15:00:00,39.5,39.5,39.46,39.48,501577.0,36.8175,36.8175,36.7802,36.7988,501577.0
2023-04-26 15:30:00,39.49,39.5,39.45,39.48,979143.0,36.8081,36.8175,36.7709,36.7988,979143.0
2023-04-27 09:30:00,39.69,39.78,39.65,39.73,945410.0,36.9946,37.0785,36.9573,37.0319,945410.0
2023-04-27 10:00:00,39.74,39.85,39.73,39.79,765305.0,37.0412,37.1437,37.0319,37.0878,765305.0
2023-04-27 10:30:00,39.78,39.84,39.78,39.8,443568.0,37.0785,37.1344,37.0785,37.0971,443568.0
2023-04-27 11:00:00,39.8,39.87,39.79,39.87,388167.0,37.0971,37.1623,37.0878,37.1623,388167.0
2023-04-27 11:30:00,39.86,39.88,39.84,39.86,472879.0,37.153,37.1717,37.1344,37.153,472879.0
2023-04-27 12:00:00,39.85,39.9,39.85,39.89,351569.0,37.1437,37.1903,37.1437,37.181,351569.0
2023-04-27 12:30:00,39.9,39.91,39.87,39.89,308703.0,37.1903,37.1996,37.1623,37.181,308703.0
2023-04-27 13:00:00,39.89,39.93,39.87,39.93,619451.0,37.181,37.2183,37.1623,37.2183,619451.0
2023-04-27 13:30:00,39.93,40.01,39.92,40.01,418704.0,37.2183,37.2928,37.2089,37.2928,418704.0
2023-04-27 14:00:00,40.01,40.01,39.98,40.01,362072.0,37.2928,37.2928,37.2649,37.2928,362072.0
2023-04-27 14:30:00,40.01,40.02,39.98,40.01,497825.0,37.2928,37.3022,37.2649,37.2928,497825.0
2023-04-27 15:00:00,40.02,40.04,40.0,40.0,468706.0,37.3022,37.3208,37.2835,37.2835,468706.0
2023-04-27 15:30:00,40.0,40.01,39.97,40.0,918233.0,37.2835,37.2928,37.2556,37.2835,918233.0
2023-04-28 09:30:00,40.05,40.11,40.03,40.09,1086576.0,37.3301,37.386,37.3115,37.3674,1086576.0
2023-04-28 10:00:00,40.09,40.2,40.08,40.19,558538.0,37.3674,37.4699,37.3581,37.4606,558538.0
2023-04-28 10:30:00,40.2,40.22,40.14,40.16,624023.0,37.4699,37.4886,37.414,37.4326,624023.0
2023-04-28 11:00:00,40.16,40.21,40.11,40.19,457572.0,37.4326,37.4793,37.386,37.4606,457572.0
2023-04-28 11:30:00,40.19,40.25,40.19,40.25,350841.0,37.4606,37.5165,37.4606,37.5165,350841.0
2023-04-28 12:00:00,40.25,40.26,40.2,40.23,369583.0,37.5165,37.5259,37.4699,37.4979,369583.0
2023-04-28 12:30:00,40.23,40.27,40.22,40.27,353334.0,37.4979,37.5352,37.4886,37.5352,353334.0
2023-04-28 13:00:00,40.26,40.27,40.23,40.25,378101.0,37.5259,37.5352,37.4979,37.5165,378101.0
2023-04-28 13:30:00,40.25,40.27,40.23,40.25,515186.0,37.5165,37.5352,37.4979,37.5165,515186.0
2023-04-28 14:00:00,40.25,40.27,40.24,40.25,461673.0,37.5165,37.5352,37.5072,37.5165,461673.0
2023-04-28 14:30:00,40.25,40.26,40.22,40.24,586689.0,37.5165,37.5259,37.4886,37.5072,586689.0
2023-04-28 15:00:00,40.24,40.25,40.21,40.22,469790.0,37.5072,37.5165,37.4793,37.4886,469790.0
2023-04-28 15:30:00,40.22,40.24,40.19,40.24,1537644.0,37.4886,37.5072,37.4606,37.5072,1537644.0
2023-05-01 09:30:00,40.08,40.37,40.08,40.3,4807093.0,37.3581,37.6284,37.3581,37.5631,4807093.0
2023-05-01 10:00:00,40.29,40.29,40.14,40.18,1177204.0,37.5538,37.5538,37.414,37.4513,1177204.0
2023-05-01 10:30:00,40.18,40.25,40.16,40.23,449387.0,37.4513,37.5165,37.4326,37.4979,449387.0
2023-05-01 11:00:00,40.23,40.25,40.14,40.16,285169.0,37.4979,37.5165,37.414,37.4326,285169.0
2023-05-01 11:30:00,40.16,40.2,40.14,40.19,545382.0,37.4326,37.4699,37.414,37.4606,545382.0
2023-05-01 12:00:00,40.2,40.21,40.17,40.19,486611.0,37.4699,37.4793,37.442,37.4606,486611.0
2023-05-01 12:30:00,40.2,40.24,40.19,40.23,504267.0,37.4699,37.5072,37.4606,37.4979,504267.0
2023-05-01 13:00:00,40.23,40.23,40.17,40.17,419977.0,37.4979,37.4979,37.442,37.442,419977.0
2023-05-01 13:30:00,40.17,40.18,40.13,40.17,276833.0,37.442,37.4513,37.4047,37.442,276833.0
2023-05-01 14:00:00,40.16,40.17,40.13,40.14,651113.0,37.4326,37.442,37.4047,37.414,651113.0
2023-05-01 14:30:00,40.13,40.14,40.08,40.12,440841.0,37.4047,37.414,37.3581,37.3954,440841.0
2023-05-01 15:00:00,40.13,40.13,40.07,40.11,487259.0,37.4047,37.4047,37.3488,37.386,487259.0
2023-05-01 15:30:00,40.11,40.14,40.09,40.1,1022576.0,37.386,37.414,37.3674,37.3767,1022576.0
2023-05-02 09:30:00,39.94,39.95,39.73,39.74,966888.0,37.2276,37.2369,37.0319,37.0412,966888.0
2023-05-02 10:00:00,39.75,39.78,39.59,39.61,1213824.0,37.0505,37.0785,36.9014,36.92,1213824.0
2023-05-02 10:30:00,39.62,39.63,39.57,39.58,826986.0,36.9293,36.9386,36.8827,36.892,826986.0
2023-05-02 11:00:00,39.58,39.6,39.55,39.57,704754.0,36.892,36.9107,36.8641,36.8827,704754.0
2023-05-02 11:30:00,39.57,39.66,39.55,39.65,802450.0,36.8827,36.9666,36.8641,36.9573,802450.0
2023-05-02 12:00:00,39.64,39.66,39.62,39.64,606217.0,36.948,36.9666,36.9293,36.948,606217.0
2023-05-02 12:30:00,39.65,39.67,39.63,39.66,820789.0,36.9573,36.9759,36.9386,36.9666,820789.0
2023-05-02 13:00:00,39.66,39.68,39.65,39.66,299980.0,36.9666,36.9852,36.9573,36.9666,299980.0
2023-05-02 13:30:00,39.66,39.71,39.65,39.68,486458.0,36.9666,37.0132,36.9573,36.9852,486458.0
2023-05-02 14:00:00,39.68,39.68,39.63,39.66,890869.0,36.9852,36.9852,36.9386,36.9666,890869.0
2023-05-02 14:30:00,39.66,39.69,39.65,39.69,907974.0,36.9666,36.9946,36.9573,36.9946,907974.0
2023-05-02 15:00:00,39.69,39.71,39.68,39.69,882524.0,36.9946,37.0132,36.9852,36.9946,882524.0
2023-05-02 15:30:00,39.69,39.71,39.67,39.69,1142962.0,36.9946,37.0132,36.9759,36.9946,1142962.0
2023-05-03 09:30:00,39.73,39.75,39.65,39.7,606722.0,37.0319,37.0505,36.9573,37.0039,606722.0
2023-05-03 10:00:00,39.69,39.74,39.68,39.7,667029.0,36.9946,37.0412,36.9852,37.0039,667029.0
2023-05-03 10:30:00,39.71,39.79,39.7,39.77,453994.0,37.0132,37.0878,37.0039,37.0691,453994.0
2023-05-03 11:00:00,39.77,39.79,39.75,39.76,515259.0,37.0691,37.0878,37.0505,37.0598,515259.0
2023-05-03 11:30:00,39.76,39.78,39.71,39.76,366168.0,37.0598,37.0785,37.0132,37.0598,366168.0
2023-05-03 12:00:00,39.77,39.81,39.76,39.8,868104.0,37.0691,37.1064,37.0598,37.0971,868104.0
2023-05-03 12:30:00,39.8,39.81,39.77,39.8,243662.0,37.0971,37.1064,37.0691,37.0971,243662.0
2023-05-03 13:00:00,39.8,39.83,39.78,39.83,552397.0,37.0971,37.1251,37.0785,37.1251,552397.0
2023-05-03 13:30:00,39.82,39.83,39.79,39.8,546297.0,37.1157,37.1251,37.0878,37.0971,546297.0
2023-05-03 14:00:00,39.79,39.91,39.77,39.89,996008.0,37.0878,37.1996,37.0691,37.181,996008.0
2023-05-03 14:30:00,39.89,39.92,39.74,39.86,1424396.0,37.181,37.2089,37.0412,37.153,1424396.0
2023-05-03 15:00:00,39.86,39.89,39.7,39.7,1002881.0,37.153,37.181,37.0039,37.0039,1002881.0
2023-05-03 15:30:00,39.71,39.72,39.65,39.67,937265.0,37.0132,37.0225,36.9573,36.9759,937265.0
2023-05-04 09:30:00,40.04,40.14,39.95,40.11,1322735.0,37.3208,37.414,37.2369,37.386,1322735.0
2023-05-04 10:00:00,40.1,40.11,40.0,40.0,1209878.0,37.3767,37.386,37.2835,37.2835,1209878.0
2023-05-04 10:30:00,39.99,40.03,39.95,39.96,966352.0,37.2742,37.3115,37.2369,37.2462,966352.0
2023-05-04 11:00:00,39.96,40.03,39.92,39.93,609309.0,37.2462,37.3115,37.2089,37.2183,609309.0
2023-05-04 11:30:00,39.93,39.97,39.92,39.96,319708.0,37.2183,37.2556,37.2089,37.2462,319708.0
2023-05-04 12:00:00,39.95,40.0,39.94,39.98,610258.0,37.2369,37.2835,37.2276,37.2649,610258.0
2023-05-04 12:30:00,39.99,40.02,39.96,40.01,419856.0,37.2742,37.3022,37.2462,37.2928,419856.0
2023-05-04 13:00:00,40.01,40.08,40.0,40.07,409417.0,37.2928,37.3581,37.2835,37.3488,409417.0
2023-05-04 13:30:00,40.07,40.12,40.05,40.09,429421.0,37.3488,37.3954,37.3301,37.3674,429421.0
2023-05-04 14:00:00,40.09,40.09,40.02,40.03,415670.0,37.3674,37.3674,37.3022,37.3115,415670.0
2023-05-04 14:30:00,40.02,40.05,40.0,40.04,518931.0,37.3022,37.3301,37.2835,37.3208,518931.0
2023-05-04 15:00:00,40.05,40.07,40.0,40.04,557448.0,37.3301,37.3488,37.2835,37.3208,557448.0
2023-05-04 15:30:00,40.03,40.08,40.01,40.03,779965.0,37.3115,37.3581,37.2928,37.3115,779965.0
2023-05-05 09:30:00,40.16,40.21,40.09,40.18,654083.0,37.4326,37.4793,37.3674,37.4513,654083.0
2023-05-05 10:00:00,40.18,40.28,40.16,40.27,815197.0,37.4513,37.5445,37.4326,37.5352,815197.0
2023-05-05 10:30:00,40.26,40.29,40.22,40.25,578613.0,37.5259,37.5538,37.4886,37.5165,578613.0
2023-05-05 11:00:00,40.25,40.3,40.24,40.3,496077.0,37.5165,37.5631,37.5072,37.5631,496077.0
2023-05-05 11:30:00,40.3,40.35,40.29,40.34,388911.0,37.5631,37.6097,37.5538,37.6004,388911.0
2023-05-05 12:00:00,40.34,40.36,40.3,40.35,327172.0,37.6004,37.6191,37.5631,37.6097,327172.0
2023-05-05 12:30:00,40.35,40.4,40.34,40.4,344715.0,37.6097,37.6563,37.6004,37.6563,344715.0
2023-05-05 13:00:00,40.4,40.43,40.38,40.41,338205.0,37.6563,37.6843,37.6377,37.6657,338205.0
2023-05-05 13:30:00,40.41,40.41,40.38,40.4,389608.0,37.6657,37.6657,37.6377,37.6563,389608.0
2023-05-05 14:00:00,40.4,40.45,40.39,40.45,399934.0,37.6563,37.703,37.647,37.703,399934.0
2023-05-05 14:30:00,40.45,40.5,40.44,40.47,697057.0,37.703,37.7496,37.6936,37.7216,697057.0
2023-05-05 15:00:00,40.48,40.49,40.45,40.47,281655.0,37.7309,37.7402,37.703,37.7216,281655.0
2023-05-05 15:30:00,40.47,40.48,40.44,40.46,543716.0,37.7216,37.7309,37.6936,37.7123,543716.0
2023-05-08 09:30:00,40.6,40.63,40.49,40.53,1064464.0,37.8428,37.8707,37.7402,37.7775,1064464.0
2023-05-08 10:00:00,40.54,40.56,40.46,40.47,2181702.0,37.7868,37.8055,37.7123,37.7216,2181702.0
2023-05-08 10:30:00,40.47,40.51,40.46,40.5,1602454.0,37.7216,37.7589,37.7123,37.7496,1602454.0
2023-05-08 11:00:00,40.51,40.51,40.44,40.45,5487473.0,37.7589,37.7589,37.6936,37.703,5487473.0
2023-05-08 11:30:00,40.45,40.47,40.44,40.46,1168429.0,37.703,37.7216,37.6936,37.7123,1168429.0
2023-05-08 12:00:00,40.46,40.48,40.43,40.47,928960.0,37.7123,37.7309,37.6843,37.7216,928960.0
2023-05-08 12:30:00,40.48,40.49,40.46,40.47,784977.0,37.7309,37.7402,37.7123,37.7216,784977.0
2023-05-08 13:00:00,40.47,40.5,40.46,40.48,473229.0,37.7216,37.7496,37.7123,37.7309,473229.0
2023-05-08 13:30:00,40.48,40.49,40.44,40.48,6893704.0,37.7309,37.7402,37.6936,37.7309,6893704.0
2023-05-08 14:00:00,40.48,40.48,40.39,40.46,1565610.0,37.7309,37.7309,37.647,37.7123,1565610.0
2023-05-08 14:30:00,40.46,40.48,40.45,40.48,914937.0,37.7123,37.7309,37.703,37.7309,914937.0
2023-05-08 15:00:00,40.48,40.49,40.46,40.47,1384184.0,37.7309,37.7402,37.7123,37.7216,1384184.0
2023-05-08 15:30:00,40.47,40.47,40.45,40.46,1493792.0,37.7216,37.7216,37.703,37.7123,1493792.0
2023-05-09 09:30:00,40.09,40.24,40.04,40.22,979649.0,37.3674,37.5072,37.3208,37.4886,979649.0
2023-05-09 10:00:00,40.22,40.23,40.14,40.16,665942.0,37.4886,37.4979,37.414,37.4326,665942.0
2023-05-09 10:30:00,40.17,40.19,40.14,40.18,573436.0,37.442,37.4606,37.414,37.4513,573436.0
2023-05-09 11:00:00,40.18,40.2,40.13,40.14,625472.0,37.4513,37.4699,37.4047,37.414,625472.0
2023-05-09 11:30:00,40.14,40.17,40.13,40.16,482934.0,37.414,37.442,37.4047,37.4326,482934.0
2023-05-09 12:00:00,40.17,40.21,40.16,40.2,598355.0,37.442,37.4793,37.4326,37.4699,598355.0
2023-05-09 12:30:00,40.2,40.21,40.16,40.18,471853.0,37.4699,37.4793,37.4326,37.4513,471853.0
2023-05-09 13:00:00,40.19,40.21,40.17,40.21,394066.0,37.4606,37.4793,37.442,37.4793,394066.0
2023-05-09 13:30:00,40.21,40.23,40.2,40.23,561791.0,37.4793,37.4979,37.4699,37.4979,561791.0
2023-05-09 14:00:00,40.22,40.25,40.22,40.24,791073.0,37.4886,37.5165,37.4886,37.5072,791073.0
2023-05-09 14:30:00,40.24,40.25,40.18,40.21,998296.0,37.5072,37.5165,37.4513,37.4793,998296.0
2023-05-09 15:00:00,40.2,40.22,40.19,40.21,714652.0,37.4699,37.4886,37.4606,37.4793,714652.0
2023-05-09 15:30:00,40.21,40.22,40.2,40.2,965669.0,37.4793,37.4886,37.4699,37.4699,965669.0
2023-05-10 09:30:00,40.22,40.32,40.19,40.24,1680273.0,37.4886,37.5818,37.4606,37.5072,1680273.0
2023-05-10 10:00:00,40.24,40.3,40.2,40.24,1203625.0,37.5072,37.5631,37.4699,37.5072,1203625.0
2023-05-10 10:30:00,40.25,40.26,40.11,40.15,1302290.0,37.5165,37.5259,37.386,37.4233,1302290.0
2023-05-10 11:00:00,40.15,40.21,40.15,40.2,620210.0,37.4233,37.4793,37.4233,37.4699,620210.0
2023-05-10 11:30:00,40.21,40.21,40.16,40.16,771918.0,37.4793,37.4793,37.4326,37.4326,771918.0
2023-05-10 12:00:00,40.17,40.18,40.13,40.17,397912.0,37.442,37.4513,37.4047,37.442,397912.0
2023-05-10 12:30:00,40.16,40.18,40.13,40.14,458981.0,37.4326,37.4513,37.4047,37.414,458981.0
2023-05-10 13:00:00,40.14,40.14,40.03,40.05,803984.0,37.414,37.414,37.3115,37.3301,803984.0
2023-05-10 13:30:00,40.04,40.1,40.01,40.09,475948.0,37.3208,37.3767,37.2928,37.3674,475948.0
2023-05-10 14:00:00,40.09,40.15,40.09,40.15,729414.0,37.3674,37.4233,37.3674,37.4233,729414.0
2023-05-10 14:30:00,40.15,40.21,40.14,40.2,526964.0,37.4233,37.4793,37.414,37.4699,526964.0
2023-05-10 15:00:00,40.2,40.25,40.19,40.25,667511.0,37.4699,37.5165,37.4606,37.5165,667511.0
2023-05-10 15:30:00,40.24,40.27,40.21,40.23,1538570.0,37.5072,37.5352,37.4793,37.4979,1538570.0
2023-05-11 09:30:00,39.95,40.0,39.85,39.86,13390466.0,37.2369,37.2835,37.1437,37.153,13390466.0
2023-05-11 10:00:00,39.86,39.87,39.8,39.87,1681968.0,37.153,37.1623,37.0971,37.1623,1681968.0
2023-05-11 10:30:00,39.86,39.89,39.83,39.87,1166376.0,37.153,37.181,37.1251,37.1623,1166376.0
2023-05-11 11:00:00,39.87,39.91,39.86,39.9,1269607.0,37.1623,37.1996,37.153,37.1903,1269607.0
2023-05-11 11:30:00,39.9,39.94,39.89,39.93,888278.0,37.1903,37.2276,37.181,37.2183,888278.0
2023-05-11 12:00:00,39.94,39.95,39.89,39.93,845925.0,37.2276,37.2369,37.181,37.2183,845925.0
2023-05-11 12:30:00,39.94,39.98,39.93,39.98,838790.0,37.2276,37.2649,37.2183,37.2649,838790.0
2023-05-11 13:00:00,39.98,40.04,39.97,39.99,840808.0,37.2649,37.3208,37.2556,37.2742,840808.0
2023-05-11 13:30:00,40.0,40.03,39.96,40.01,782240.0,37.2835,37.3115,37.2462,37.2928,782240.0
2023-05-11 14:00:00,40.01,40.03,39.99,40.02,1180100.0,37.2928,37.3115,37.2742,37.3022,1180100.0
2023-05-11 14:30:00,40.02,40.09,40.02,40.08,1954269.0,37.3022,37.3674,37.3022,37.3581,1954269.0
2023-05-11 15:00:00,40.08,40.09,40.05,40.06,771882.0,37.3581,37.3674,37.3301,37.3394,771882.0
2023-05-11 15:30:00,40.06,40.08,40.04,40.06,1954054.0,37.3394,37.3581,37.3208,37.3394,1954054.0
2023-05-12 09:30:00,39.82,39.84,39.71,39.77,13665918.0,37.1157,37.1344,37.0132,37.0691,13665918.0
2023-05-12 10:00:00,39.77,39.78,39.68,39.69,1404356.0,37.0691,37.0785,36.9852,36.9946,1404356.0
2023-05-12 10:30:00,39.68,39.68,39.62,39.66,1073672.0,36.9852,36.9852,36.9293,36.9666,1073672.0
2023-05-12 11:00:00,39.66,39.72,39.63,39.64,1162557.0,36.9666,37.0225,36.9386,36.948,1162557.0
2023-05-12 11:30:00,39.64,39.65,39.6,39.65,853132.0,36.948,36.9573,36.9107,36.9573,853132.0
2023-05-12 12:00:00,39.65,39.65,39.57,39.58,704616.0,36.9573,36.9573,36.8827,36.892,704616.0
2023-05-12 12:30:00,39.58,39.61,39.57,39.59,730272.0,36.892,36.92,36.8827,36.9014,730272.0
2023-05-12 13:00:00,39.59,39.64,39.56,39.63,1033245.0,36.9014,36.948,36.8734,36.9386,1033245.0
2023-05-12 13:30:00,39.63,39.64,39.56,39.56,518731.0,36.9386,36.948,36.8734,36.8734,518731.0
2023-05-12 14:00:00,39.57,39.58,39.55,39.57,888916.0,36.8827,36.892,36.8641,36.8827,888916.0
2023-05-12 14:30:00,39.58,39.6,39.56,39.59,1098976.0,36.892,36.9107,36.8734,36.9014,1098976.0
2023-05-12 15:00:00,39.59,39.6,39.57,39.58,968516.0,36.9014,36.9107,36.8827,36.892,968516.0
2023-05-12 15:30:00,39.58,39.63,39.57,39.61,1691333.0,36.892,36.9386,36.8827,36.92,1691333.0
2023-05-15 09:30:00,40.0,40.03,39.85,39.93,11307579.0,37.2835,37.3115,37.1437,37.2183,11307579.0
2023-05-15 10:00:00,39.93,40.05,39.91,40.03,994645.0,37.2183,37.3301,37.1996,37.3115,994645.0
2023-05-15 10:30:00,40.03,40.13,40.02,40.1,870860.0,37.3115,37.4047,37.3022,37.3767,870860.0
2023-05-15 11:00:00,40.09,40.19,40.09,40.15,963490.0,37.3674,37.4606,37.3674,37.4233,963490.0
2023-05-15 11:30:00,40.14,40.2,40.13,40.18,792395.0,37.414,37.4699,37.4047,37.4513,792395.0
2023-05-15 12:00:00,40.19,40.2,40.16,40.2,563180.0,37.4606,37.4699,37.4326,37.4699,563180.0
2023-05-15 12:30:00,40.2,40.25,40.17,40.25,350220.0,37.4699,37.5165,37.442,37.5165,350220.0
2023-05-15 13:00:00,40.25,40.29,40.24,40.26,624358.0,37.5165,37.5538,37.5072,37.5259,624358.0
2023-05-15 13:30:00,40.26,40.3,40.23,40.3,392758.0,37.5259,37.5631,37.4979,37.5631,392758.0
2023-05-15 14:00:00,40.3,40.32,40.29,40.3,580769.0,37.5631,37.5818,37.5538,37.5631,580769.0
2023-05-15 14:30:00,40.31,40.33,40.29,40.3,521867.0,37.5725,37.5911,37.5538,37.5631,521867.0
2023-05-15 15:00:00,40.3,40.31,40.29,40.3,905616.0,37.5631,37.5725,37.5538,37.5631,905616.0
2023-05-15 15:30:00,40.29,40.31,40.28,40.29,1609570.0,37.5538,37.5725,37.5445,37.5538,1609570.0
2023-05-16 09:30:00,40.0,40.16,40.0,40.09,3749188.0,37.2835,37.4326,37.2835,37.3674,3749188.0
2023-05-16 10:00:00,40.09,40.1,39.98,40.08,8677413.0,37.3674,37.3767,37.2649,37.3581,8677413.0
2023-05-16 10:30:00,40.08,40.1,40.05,40.1,705544.0,37.3581,37.3767,37.3301,37.3767,705544.0
2023-05-16 11:00:00,40.11,40.14,40.06,40.14,394529.0,37.386,37.414,37.3394,37.414,394529.0
2023-05-16 11:30:00,40.14,40.18,40.07,40.16,454030.0,37.414,37.4513,37.3488,37.4326,454030.0
2023-05-16 12:00:00,40.15,40.16,40.09,40.1,396444.0,37.4233,37.4326,37.3674,37.3767,396444.0
2023-05-16 12:30:00,40.1,40.1,40.05,40.08,447322.0,37.3767,37.3767,37.3301,37.3581,447322.0
2023-05-16 13:00:00,40.08,40.08,40.04,40.05,345019.0,37.3581,37.3581,37.3208,37.3301,345019.0
2023-05-16 13:30:00,40.05,40.07,40.03,40.07,291148.0,37.3301,37.3488,37.3115,37.3488,291148.0
2023-05-16 14:00:00,40.07,40.09,40.02,40.08,377462.0,37.3488,37.3674,37.3022,37.3581,377462.0
2023-05-16 14:30:00,40.09,40.1,40.06,40.09,514879.0,37.3674,37.3767,37.3394,37.3674,514879.0
2023-05-16 15:00:00,40.09,40.1,40.07,40.09,745983.0,37.3674,37.3767,37.3488,37.3674,745983.0
2023-05-16 15:30:00,40.08,40.1,40.02,40.03,732055.0,37.3581,37.3767,37.3022,37.3115,732055.0
2023-05-17 09:30:00,39.98,40.0,39.89,39.91,1486787.0,37.2649,37.2835,37.181,37.1996,1486787.0
2023-05-17 10:00:00,39.91,40.03,39.9,40.02,875923.0,37.1996,37.3115,37.1903,37.3022,875923.0
2023-05-17 10:30:00,40.03,40.04,40.0,40.04,453665.0,37.3115,37.3208,37.2835,37.3208,453665.0
2023-05-17 11:00:00,40.04,40.05,39.99,40.05,670276.0,37.3208,37.3301,37.2742,37.3301,670276.0
2023-05-17 11:30:00,40.04,40.09,40.02,40.07,961960.0,37.3208,37.3674,37.3022,37.3488,961960.0
2023-05-17 12:00:00,40.07,40.1,40.06,40.08,535260.0,37.3488,37.3767,37.3394,37.3581,535260.0
2023-05-17 12:30:00,40.08,40.17,40.07,40.13,606531.0,37.3581,37.442,37.3488,37.4047,606531.0
2023-05-17 13:00:00,40.14,40.18,40.13,40.18,363574.0,37.414,37.4513,37.4047,37.4513,363574.0
2023-05-17 13:30:00,40.17,40.2,40.17,40.18,462833.0,37.442,37.4699,37.442,37.4513,462833.0
2023-05-17 14:00:00,40.18,40.19,40.14,40.16,509441.0,37.4513,37.4606,37.414,37.4326,509441.0
2023-05-17 14:30:00,40.16,40.17,40.13,40.14,535055.0,37.4326,37.442,37.4047,37.414,535055.0
2023-05-17 15:00:00,40.14,40.16,40.12,40.14,707521.0,37.414,37.4326,37.3954,37.414,707521.0
2023-05-17 15:30:00,40.14,40.15,40.11,40.15,836055.0,37.414,37.4233,37.386,37.4233,836055.0
2023-05-18 09:30:00,39.99,39.99,39.78,39.81,1477214.0,37.2742,37.2742,37.0785,37.1064,1477214.0
2023-05-18 10:00:00,39.82,39.86,39.73,39.84,978989.0,37.1157,37.153,37.0319,37.1344,978989.0
2023-05-18 10:30:00,39.83,39.87,39.81,39.82,747116.0,37.1251,37.1623,37.1064,37.1157,747116.0
2023-05-18 11:00:00,39.82,39.89,39.8,39.88,602223.0,37.1157,37.181,37.0971,37.1717,602223.0
2023-05-18 11:30:00,39.88,39.94,39.86,39.9,602640.0,37.1717,37.2276,37.153,37.1903,602640.0
2023-05-18 12:00:00,39.9,39.92,39.8,39.83,594896.0,37.1903,37.2089,37.0971,37.1251,594896.0
2023-05-18 12:30:00,39.83,39.83,39.79,39.82,515108.0,37.1251,37.1251,37.0878,37.1157,515108.0
2023-05-18 13:00:00,39.82,39.85,39.8,39.8,575767.0,37.1157,37.1437,37.0971,37.0971,575767.0
2023-05-18 13:30:00,39.8,39.82,39.75,39.76,466553.0,37.0971,37.1157,37.0505,37.0598,466553.0
2023-05-18 14:00:00,39.77,39.84,39.76,39.83,416122.0,37.0691,37.1344,37.0598,37.1251,416122.0
2023-05-18 14:30:00,39.82,39.86,39.82,39.85,475925.0,37.1157,37.153,37.1157,37.1437,475925.0
2023-05-18 15:00:00,39.86,39.89,39.84,39.89,707310.0,37.153,37.181,37.1344,37.181,707310.0
2023-05-18 15:30:00,39.89,39.93,39.88,39.92,728810.0,37.181,37.2183,37.1717,37.2089,728810.0
2023-05-19 09:30:00,39.94,39.99,39.88,39.91,1168229.0,37.2276,37.2742,37.1717,37.1996,1168229.0
2023-05-19 10:00:00,39.92,39.94,39.84,39.94,527434.0,37.2089,37.2276,37.1344,37.2276,527434.0
2023-05-19 10:30:00,39.93,39.93,39.86,39.89,519821.0,37.2183,37.2183,37.153,37.181,519821.0
2023-05-19 11:00:00,39.89,39.98,39.84,39.91,645050.0,37.181,37.2649,37.1344,37.1996,645050.0
2023-05-19 11:30:00,39.9,39.92,39.85,39.88,813491.0,37.1903,37.2089,37.1437,37.1717,813491.0
2023-05-19 12:00:00,39.88,39.89,39.86,39.87,752898.0,37.1717,37.181,37.153,37.1623,752898.0
2023-05-19 12:30:00,39.87,39.92,39.83,39.91,415148.0,37.1623,37.2089,37.1251,37.1996,415148.0
2023-05-19 13:00:00,39.92,39.93,39.88,39.89,447049.0,37.2089,37.2183,37.1717,37.181,447049.0
2023-05-19 13:30:00,39.89,39.91,39.85,39.86,413000.0,37.181,37.1996,37.1437,37.153,413000.0
2023-05-19 14:00:00,39.86,39.87,39.81,39.83,867310.0,37.153,37.1623,37.1064,37.1251,867310.0
2023-05-19 14:30:00,39.83,39.84,39.79,39.83,463001.0,37.1251,37.1344,37.0878,37.1251,463001.0
2023-05-19 15:00:00,39.83,39.85,39.82,39.83,560784.0,37.1251,37.1437,37.1157,37.1251,560784.0
2023-05-19 15:30:00,39.83,39.89,39.81,39.89,743679.0,37.1251,37.181,37.1064,37.181,743679.0
2023-05-22 09:30:00,40.13,40.33,40.12,40.25,978525.0,37.4047,37.5911,37.3954,37.5165,978525.0
2023-05-22 10:00:00,40.25,40.26,40.19,40.23,793092.0,37.5165,37.5259,37.4606,37.4979,793092.0
2023-05-22 10:30:00,40.22,40.25,40.21,40.22,527362.0,37.4886,37.5165,37.4793,37.4886,527362.0
2023-05-22 11:00:00,40.23,40.24,40.19,40.21,345071.0,37.4979,37.5072,37.4606,37.4793,345071.0
2023-05-22 11:30:00,40.21,40.21,40.15,40.18,317996.0,37.4793,37.4793,37.4233,37.4513,317996.0
2023-05-22 12:00:00,40.17,40.2,40.15,40.19,347006.0,37.442,37.4699,37.4233,37.4606,347006.0
2023-05-22 12:30:00,40.18,40.19,40.17,40.19,388403.0,37.4513,37.4606,37.442,37.4606,388403.0
2023-05-22 13:00:00,40.19,40.19,40.14,40.17,677330.0,37.4606,37.4606,37.414,37.442,677330.0
2023-05-22 13:30:00,40.17,40.21,40.17,40.2,355112.0,37.442,37.4793,37.442,37.4699,355112.0
2023-05-22 14:00:00,40.2,40.21,40.19,40.21,492566.0,37.4699,37.4793,37.4606,37.4793,492566.0
2023-05-22 14:30:00,40.21,40.22,40.18,40.21,474891.0,37.4793,37.4886,37.4513,37.4793,474891.0
2023-05-22 15:00:00,40.2,40.21,40.16,40.16,462165.0,37.4699,37.4793,37.4326,37.4326,462165.0
2023-05-22 15:30:00,40.16,40.17,40.13,40.15,1518453.0,37.4326,37.442,37.4047,37.4233,1518453.0
2023-05-23 09:30:00,39.82,39.83,39.75,39.8,875276.0,37.1157,37.1251,37.0505,37.0971,875276.0
2023-05-23 10:00:00,39.81,39.9,39.8,39.87,792139.0,37.1064,37.1903,37.0971,37.1623,792139.0
2023-05-23 10:30:00,39.88,39.9,39.84,39.84,556138.0,37.1717,37.1903,37.1344,37.1344,556138.0
2023-05-23 11:00:00,39.84,39.86,39.81,39.84,427582.0,37.1344,37.153,37.1064,37.1344,427582.0
2023-05-23 11:30:00,39.85,39.89,39.84,39.86,493687.0,37.1437,37.181,37.1344,37.153,493687.0
2023-05-23 12:00:00,39.86,39.86,39.78,39.79,565912.0,37.153,37.153,37.0785,37.0878,565912.0
2023-05-23 12:30:00,39.78,39.78,39.72,39.75,638873.0,37.0785,37.0785,37.0225,37.0505,638873.0
2023-05-23 13:00:00,39.75,39.78,39.71,39.72,516422.0,37.0505,37.0785,37.0132,37.0225,516422.0
2023-05-23 13:30:00,39.71,39.73,39.69,39.71,645574.0,37.0132,37.0319,36.9946,37.0132,645574.0
2023-05-23 14:00:00,39.7,39.72,39.6,39.62,894431.0,37.0039,37.0225,36.9107,36.9293,894431.0
2023-05-23 14:30:00,39.61,39.64,39.58,39.62,550858.0,36.92,36.948,36.892,36.9293,550858.0
2023-05-23 15:00:00,39.62,39.64,39.57,39.57,855241.0,36.9293,36.948,36.8827,36.8827,855241.0
2023-05-23 15:30:00,39.58,39.58,39.53,39.53,1783599.0,36.892,36.892,36.8454,36.8454,1783599.0
2023-05-24 09:30:00,39.47,39.51,39.33,39.34,735224.0,36.7895,36.8268,36.659,36.6683,735224.0
2023-05-24 10:00:00,39.34,39.36,39.27,39.3,842906.0,36.6683,36.687,36.6031,36.6311,842906.0
2023-05-24 10:30:00,39.3,39.32,39.25,39.28,721509.0,36.6311,36.6497,36.5844,36.6124,721509.0
2023-05-24 11:00:00,39.28,39.36,39.25,39.34,954895.0,36.6124,36.687,36.5844,36.6683,954895.0
2023-05-24 11:30:00,39.34,39.36,39.3,39.32,425010.0,36.6683,36.687,36.6311,36.6497,425010.0
2023-05-24 12:00:00,39.31,39.35,39.23,39.26,523622.0,36.6404,36.6777,36.5658,36.5938,523622.0
2023-05-24 12:30:00,39.26,39.31,39.25,39.29,434236.0,36.5938,36.6404,36.5844,36.6217,434236.0
2023-05-24 13:00:00,39.28,39.32,39.25,39.29,401026.0,36.6124,36.6497,36.5844,36.6217,401026.0
2023-05-24 13:30:00,39.29,39.31,39.27,39.27,462438.0,36.6217,36.6404,36.6031,36.6031,462438.0
2023-05-24 14:00:00,39.28,39.3,39.25,39.26,434712.0,36.6124,36.6311,36.5844,36.5938,434712.0
2023-05-24 14:30:00,39.27,39.3,39.25,39.27,518510.0,36.6031,36.6311,36.5844,36.6031,518510.0
2023-05-24 15:00:00,39.27,39.34,39.25,39.31,606082.0,36.6031,36.6683,36.5844,36.6404,606082.0
2023-05-24 15:30:00,39.32,39.34,39.26,39.27,1028197.0,36.6497,36.6683,36.5938,36.6031,1028197.0
2023-05-25 09:30:00,39.4,39.4,39.29,39.36,1423818.0,36.7243,36.7243,36.6217,36.687,1423818.0
2023-05-25 10:00:00,39.36,39.38,39.25,39.27,864768.0,36.687,36.7056,36.5844,36.6031,864768.0
2023-05-25 10:30:00,39.27,39.35,39.25,39.34,637749.0,36.6031,36.6777,36.5844,36.6683,637749.0
2023-05-25 11:00:00,39.34,39.35,39.24,39.24,842365.0,36.6683,36.6777,36.5751,36.5751,842365.0
2023-05-25 11:30:00,39.24,39.25,39.14,39.19,591030.0,36.5751,36.5844,36.4819,36.5285,591030.0
2023-05-25 12:00:00,39.19,39.23,39.18,39.22,453159.0,36.5285,36.5658,36.5192,36.5565,453159.0
2023-05-25 12:30:00,39.22,39.24,39.17,39.17,464883.0,36.5565,36.5751,36.5099,36.5099,464883.0
2023-05-25 13:00:00,39.17,39.26,39.16,39.25,584131.0,36.5099,36.5938,36.5006,36.5844,584131.0
2023-05-25 13:30:00,39.25,39.25,39.21,39.23,405758.0,36.5844,36.5844,36.5472,36.5658,405758.0
2023-05-25 14:00:00,39.24,39.29,39.22,39.25,766629.0,36.5751,36.6217,36.5565,36.5844,766629.0
2023-05-25 14:30:00,39.25,39.25,39.15,39.18,786432.0,36.5844,36.5844,36.4912,36.5192,786432.0
2023-05-25 15:00:00,39.17,39.24,39.17,39.23,518403.0,36.5099,36.5751,36.5099,36.5658,518403.0
2023-05-25 15:30:00,39.23,39.25,39.2,39.21,799220.0,36.5658,36.5844,36.5378,36.5472,799220.0
2023-05-26 09:30:00,39.55,39.73,39.5,39.67,1166898.0,36.8641,37.0319,36.8175,36.9759,1166898.0
2023-05-26 10:00:00,39.67,39.85,39.67,39.85,692458.0,36.9759,37.1437,36.9759,37.1437,692458.0
2023-05-26 10:30:00,39.85,39.9,39.8,39.88,673211.0,37.1437,37.1903,37.0971,37.1717,673211.0
2023-05-26 11:00:00,39.88,39.89,39.76,39.77,637622.0,37.1717,37.181,37.0598,37.0691,637622.0
2023-05-26 11:30:00,39.77,39.83,39.76,39.81,411622.0,37.0691,37.1251,37.0598,37.1064,411622.0
2023-05-26 12:00:00,39.82,39.85,39.81,39.84,494601.0,37.1157,37.1437,37.1064,37.1344,494601.0
2023-05-26 12:30:00,39.85,39.87,39.83,39.87,505514.0,37.1437,37.1623,37.1251,37.1623,505514.0
2023-05-26 13:00:00,39.87,39.9,39.85,39.88,508886.0,37.1623,37.1903,37.1437,37.1717,508886.0
2023-05-26 13:30:00,39.87,39.89,39.83,39.86,400709.0,37.1623,37.181,37.1251,37.153,400709.0
2023-05-26 14:00:00,39.86,39.87,39.83,39.87,459616.0,37.153,37.1623,37.1251,37.1623,459616.0
2023-05-26 14:30:00,39.87,39.89,39.86,39.87,551943.0,37.1623,37.181,37.153,37.1623,551943.0
2023-05-26 15:00:00,39.87,39.9,39.85,39.86,568138.0,37.1623,37.1903,37.1437,37.153,568138.0
2023-05-26 15:30:00,39.86,39.86,39.83,39.86,1027523.0,37.153,37.153,37.1251,37.153,1027523.0
2023-05-30 09:30:00,39.68,39.69,39.49,39.5,1111451.0,36.9852,36.9946,36.8081,36.8175,1111451.0
2023-05-30 10:00:00,39.49,39.5,39.4,39.43,1145779.0,36.8081,36.8175,36.7243,36.7522,1145779.0
2023-05-30 10:30:00,39.42,39.46,39.37,39.38,749556.0,36.7429,36.7802,36.6963,36.7056,749556.0
2023-05-30 11:00:00,39.38,39.39,39.3,39.35,837610.0,36.7056,36.7149,36.6311,36.6777,837610.0
2023-05-30 11:30:00,39.36,39.37,39.29,39.32,538339.0,36.687,36.6963,36.6217,36.6497,538339.0
2023-05-30 12:00:00,39.32,39.35,39.3,39.33,795785.0,36.6497,36.6777,36.6311,36.659,795785.0
2023-05-30 12:30:00,39.33,39.34,39.27,39.32,811045.0,36.659,36.6683,36.6031,36.6497,811045.0
2023-05-30 13:00:00,39.32,39.32,39.25,39.27,815147.0,36.6497,36.6497,36.5844,36.6031,815147.0
2023-05-30 13:30:00,39.27,39.28,39.23,39.23,409229.0,36.6031,36.6124,36.5658,36.5658,409229.0
2023-05-30 14:00:00,39.23,39.29,39.23,39.27,606066.0,36.5658,36.6217,36.5658,36.6031,606066.0
2023-05-30 14:30:00,39.27,39.33,39.27,39.31,562179.0,36.6031,36.659,36.6031,36.6404,562179.0
2023-05-30 15:00:00,39.32,39.35,39.3,39.35,724512.0,36.6497,36.6777,36.6311,36.6777,724512.0
2023-05-30 15:30:00,39.35,39.37,39.33,39.34,1864847.0,36.6777,36.6963,36.659,36.6683,1864847.0
2023-05-31 09:30:00,39.14,39.17,39.0,39.03,1348885.0,36.4819,36.5099,36.3514,36.3794,1348885.0
2023-05-31 10:00:00,39.02,39.02,38.86,38.88,1231080.0,36.3701,36.3701,36.2209,36.2396,1231080.0
2023-05-31 10:30:00,38.88,38.9,38.8,38.8,1959794.0,36.2396,36.2582,36.165,36.165,1959794.0
2023-05-31 11:00:00,38.81,38.83,38.75,38.76,1325270.0,36.1743,36.193,36.1184,36.1277,1325270.0
2023-05-31 11:30:00,38.76,38.78,38.73,38.76,879484.0,36.1277,36.1464,36.0998,36.1277,879484.0
2023-05-31 12:00:00,38.77,38.8,38.74,38.76,682161.0,36.137,36.165,36.1091,36.1277,682161.0
2023-05-31 12:30:00,38.75,38.86,38.75,38.82,520960.0,36.1184,36.2209,36.1184,36.1837,520960.0
2023-05-31 13:00:00,38.83,38.89,38.82,38.89,511168.0,36.193,36.2489,36.1837,36.2489,511168.0
2023-05-31 13:30:00,38.89,38.99,38.88,38.99,515396.0,36.2489,36.3421,36.2396,36.3421,515396.0
2023-05-31 14:00:00,38.98,39.05,38.97,39.04,748848.0,36.3328,36.398,36.3235,36.3887,748848.0
2023-05-31 14:30:00,39.04,39.05,38.99,39.02,848696.0,36.3887,36.398,36.3421,36.3701,848696.0
2023-05-31 15:00:00,39.02,39.04,39.0,39.02,603399.0,36.3701,36.3887,36.3514,36.3701,603399.0
2023-05-31 15:30:00,39.01,39.05,39.0,39.04,898802.0,36.3607,36.398,36.3514,36.3887,898802.0
2023-06-01 09:30:00,39.13,39.3,39.11,39.26,4734974.0,36.4726,36.6311,36.454,36.5938,4734974.0
2023-06-01 10:00:00,39.27,39.34,39.27,39.33,1087641.0,36.6031,36.6683,36.6031,36.659,1087641.0
2023-06-01 10:30:00,39.34,39.56,39.33,39.55,993119.0,36.6683,36.8734,36.659,36.8641,993119.0
2023-06-01 11:00:00,39.56,39.6,39.52,39.58,689302.0,36.8734,36.9107,36.8361,36.892,689302.0
2023-06-01 11:30:00,39.58,39.68,39.56,39.68,1120396.0,36.892,36.9852,36.8734,36.9852,1120396.0
2023-06-01 12:00:00,39.68,39.71,39.65,39.69,529023.0,36.9852,37.0132,36.9573,36.9946,529023.0
2023-06-01 12:30:00,39.68,39.73,39.67,39.73,533577.0,36.9852,37.0319,36.9759,37.0319,533577.0
2023-06-01 13:00:00,39.72,39.74,39.7,39.73,420203.0,37.0225,37.0412,37.0039,37.0319,420203.0
2023-06-01 13:30:00,39.73,39.74,39.71,39.72,492465.0,37.0319,37.0412,37.0132,37.0225,492465.0
2023-06-01 14:00:00,39.72,39.75,39.71,39.74,554054.0,37.0225,37.0505,37.0132,37.0412,554054.0
2023-06-01 14:30:00,39.73,39.74,39.67,39.7,639001.0,37.0319,37.0412,36.9759,37.0039,639001.0
2023-06-01 15:00:00,39.7,39.73,39.69,39.69,797631.0,37.0039,37.0319,36.9946,36.9946,797631.0
2023-06-01 15:30:00,39.7,39.75,39.66,39.75,1266045.0,37.0039,37.0505,36.9666,37.0505,1266045.0
2023-06-02 09:30:00,40.29,40.43,40.27,40.35,1378521.0,37.5538,37.6843,37.5352,37.6097,1378521.0
2023-06-02 10:00:00,40.35,40.4,40.3,40.37,1142665.0,37.6097,37.6563,37.5631,37.6284,1142665.0
2023-06-02 10:30:00,40.37,40.43,40.34,40.41,1156645.0,37.6284,37.6843,37.6004,37.6657,1156645.0
2023-06-02 11:00:00,40.4,40.43,40.36,40.4,1048252.0,37.6563,37.6843,37.6191,37.6563,1048252.0
2023-06-02 11:30:00,40.4,40.4,40.34,40.38,573261.0,37.6563,37.6563,37.6004,37.6377,573261.0
2023-06-02 12:00:00,40.39,40.42,40.35,40.37,485080.0,37.647,37.675,37.6097,37.6284,485080.0
2023-06-02 12:30:00,40.37,40.4,40.36,40.4,459027.0,37.6284,37.6563,37.6191,37.6563,459027.0
2023-06-02 13:00:00,40.4,40.41,40.38,40.4,422673.0,37.6563,37.6657,37.6377,37.6563,422673.0
2023-06-02 13:30:00,40.41,40.42,40.35,40.37,308881.0,37.6657,37.675,37.6097,37.6284,308881.0
2023-06-02 14:00:00,40.38,40.4,40.36,40.4,516365.0,37.6377,37.6563,37.6191,37.6563,516365.0
2023-06-02 14:30:00,40.4,40.41,40.37,40.38,506982.0,37.6563,37.6657,37.6284,37.6377,506982.0
2023-06-02 15:00:00,40.38,40.4,40.34,40.34,353034.0,37.6377,37.6563,37.6004,37.6004,353034.0
2023-06-02 15:30:00,40.35,40.37,40.33,40.34,674919.0,37.6097,37.6284,37.5911,37.6004,674919.0
2023-06-05 09:30:00,40.22,40.25,40.16,40.17,697260.0,37.4886,37.5165,37.4326,37.442,697260.0
2023-06-05 10:00:00,40.18,40.32,40.13,40.19,768895.0,37.4513,37.5818,37.4047,37.4606,768895.0
2023-06-05 10:30:00,40.19,40.26,40.15,40.21,556694.0,37.4606,37.5259,37.4233,37.4793,556694.0
2023-06-05 11:00:00,40.22,40.24,40.19,40.22,465124.0,37.4886,37.5072,37.4606,37.4886,465124.0
2023-06-05 11:30:00,40.21,40.26,40.2,40.26,521544.0,37.4793,37.5259,37.4699,37.5259,521544.0
2023-06-05 12:00:00,40.26,40.32,40.25,40.32,502358.0,37.5259,37.5818,37.5165,37.5818,502358.0
2023-06-05 12:30:00,40.32,40.33,40.29,40.32,373898.0,37.5818,37.5911,37.5538,37.5818,373898.0
2023-06-05 13:00:00,40.32,40.32,40.26,40.27,410989.0,37.5818,37.5818,37.5259,37.5352,410989.0
2023-06-05 13:30:00,40.27,40.32,40.26,40.32,274740.0,37.5352,37.5818,37.5259,37.5818,274740.0
2023-06-05 14:00:00,40.32,40.34,40.28,40.3,613511.0,37.5818,37.6004,37.5445,37.5631,613511.0
2023-06-05 14:30:00,40.3,40.34,40.24,40.33,754379.0,37.5631,37.6004,37.5072,37.5911,754379.0
2023-06-05 15:00:00,40.34,40.35,40.29,40.34,460525.0,37.6004,37.6097,37.5538,37.6004,460525.0
2023-06-05 15:30:00,40.35,40.35,40.31,40.32,1077406.0,37.6097,37.6097,37.5725,37.5818,1077406.0
2023-06-06 09:30:00,40.21,40.27,40.17,40.21,892460.0,37.4793,37.5352,37.442,37.4793,892460.0
2023-06-06 10:00:00,40.22,40.27,40.2,40.24,756295.0,37.4886,37.5352,37.4699,37.5072,756295.0
2023-06-06 10:30:00,40.25,40.44,40.24,40.38,962394.0,37.5165,37.6936,37.5072,37.6377,962394.0
2023-06-06 11:00:00,40.39,40.49,40.38,40.47,739321.0,37.647,37.7402,37.6377,37.7216,739321.0
2023-06-06 11:30:00,40.48,40.61,40.47,40.61,591207.0,37.7309,37.8521,37.7216,37.8521,591207.0
2023-06-06 12:00:00,40.6,40.64,40.59,40.62,453520.0,37.8428,37.8801,37.8334,37.8614,453520.0
2023-06-06 12:30:00,40.61,40.63,40.55,40.57,566698.0,37.8521,37.8707,37.7962,37.8148,566698.0
2023-06-06 13:00:00,40.57,40.59,40.52,40.59,536231.0,37.8148,37.8334,37.7682,37.8334,536231.0
2023-06-06 13:30:00,40.59,40.63,40.58,40.59,267097.0,37.8334,37.8707,37.8241,37.8334,267097.0
2023-06-06 14:00:00,40.59,40.62,40.57,40.62,440936.0,37.8334,37.8614,37.8148,37.8614,440936.0
2023-06-06 14:30:00,40.62,40.62,40.58,40.59,387689.0,37.8614,37.8614,37.8241,37.8334,387689.0
2023-06-06 15:00:00,40.59,40.64,40.59,40.64,437600.0,37.8334,37.8801,37.8334,37.8801,437600.0
2023-06-06 15:30:00,40.64,40.65,40.6,40.61,660717.0,37.8801,37.8894,37.8428,37.8521,660717.0
2023-06-07 09:30:00,40.65,40.87,40.63,40.86,699523.0,37.8894,38.0944,37.8707,38.0851,699523.0
2023-06-07 10:00:00,40.86,40.87,40.71,40.73,708297.0,38.0851,38.0944,37.9453,37.9639,708297.0
2023-06-07 10:30:00,40.73,40.76,40.6,40.65,537836.0,37.9639,37.9919,37.8428,37.8894,537836.0
2023-06-07 11:00:00,40.65,40.71,40.63,40.7,534747.0,37.8894,37.9453,37.8707,37.936,534747.0
2023-06-07 11:30:00,40.7,40.74,40.61,40.63,582796.0,37.936,37.9733,37.8521,37.8707,582796.0
2023-06-07 12:00:00,40.63,40.65,40.55,40.56,630902.0,37.8707,37.8894,37.7962,37.8055,630902.0
2023-06-07 12:30:00,40.55,40.6,40.54,40.55,622590.0,37.7962,37.8428,37.7868,37.7962,622590.0
2023-06-07 13:00:00,40.55,40.55,40.46,40.5,419923.0,37.7962,37.7962,37.7123,37.7496,419923.0
2023-06-07 13:30:00,40.5,40.54,40.47,40.52,365556.0,37.7496,37.7868,37.7216,37.7682,365556.0
2023-06-07 14:00:00,40.52,40.57,40.52,40.56,541797.0,37.7682,37.8148,37.7682,37.8055,541797.0
2023-06-07 14:30:00,40.55,40.56,40.5,40.55,596845.0,37.7962,37.8055,37.7496,37.7962,596845.0
2023-06-07 15:00:00,40.55,40.56,40.5,40.52,919429.0,37.7962,37.8055,37.7496,37.7682,919429.0
2023-06-07 15:30:00,40.52,40.54,40.5,40.52,692418.0,37.7682,37.7868,37.7496,37.7682,692418.0
2023-06-08 09:30:00,40.54,40.65,40.53,40.61,876224.0,37.7868,37.8894,37.7775,37.8521,876224.0
2023-06-08 10:00:00,40.61,40.67,40.59,40.66,630473.0,37.8521,37.908,37.8334,37.8987,630473.0
2023-06-08 10:30:00,40.66,40.68,40.62,40.67,927347.0,37.8987,37.9173,37.8614,37.908,927347.0
2023-06-08 11:00:00,40.67,40.73,40.66,40.73,751640.0,37.908,37.9639,37.8987,37.9639,751640.0
2023-06-08 11:30:00,40.73,40.74,40.67,40.7,733269.0,37.9639,37.9733,37.908,37.936,733269.0
2023-06-08 12:00:00,40.7,40.77,40.68,40.76,522074.0,37.936,38.0012,37.9173,37.9919,522074.0
2023-06-08 12:30:00,40.76,40.77,40.72,40.77,531653.0,37.9919,38.0012,37.9546,38.0012,531653.0
2023-06-08 13:00:00,40.77,40.78,40.72,40.74,459261.0,38.0012,38.0105,37.9546,37.9733,459261.0
2023-06-08 13:30:00,40.74,40.75,40.69,40.73,541190.0,37.9733,37.9826,37.9267,37.9639,541190.0
2023-06-08 14:00:00,40.73,40.75,40.7,40.75,390416.0,37.9639,37.9826,37.936,37.9826,390416.0
2023-06-08 14:30:00,40.75,40.76,40.73,40.75,674062.0,37.9826,37.9919,37.9639,37.9826,674062.0
2023-06-08 15:00:00,40.75,40.75,40.72,40.73,684044.0,37.9826,37.9826,37.9546,37.9639,684044.0
2023-06-08 15:30:00,40.73,40.76,40.72,40.74,826804.0,37.9639,37.9919,37.9546,37.9733,826804.0
2023-06-09 09:30:00,40.79,40.91,40.77,40.91,1460562.0,38.0199,38.1317,38.0012,38.1317,1460562.0
2023-06-09 10:00:00,40.91,41.02,40.9,41.0,1081075.0,38.1317,38.2342,38.1224,38.2156,1081075.0
2023-06-09 10:30:00,41.0,41.0,40.84,40.89,981124.0,38.2156,38.2156,38.0665,38.1131,981124.0
2023-06-09 11:00:00,40.89,40.94,40.87,40.88,812193.0,38.1131,38.1597,38.0944,38.1038,812193.0
2023-06-09 11:30:00,40.88,40.94,40.87,40.9,779839.0,38.1038,38.1597,38.0944,38.1224,779839.0
2023-06-09 12:00:00,40.9,40.91,40.81,40.83,741180.0,38.1224,38.1317,38.0385,38.0571,741180.0
2023-06-09 12:30:00,40.83,40.87,40.81,40.87,253020.0,38.0571,38.0944,38.0385,38.0944,253020.0
2023-06-09 13:00:00,40.87,40.9,40.86,40.9,326433.0,38.0944,38.1224,38.0851,38.1224,326433.0
2023-06-09 13:30:00,40.89,40.92,40.88,40.91,449819.0,38.1131,38.141,38.1038,38.1317,449819.0
2023-06-09 14:00:00,40.91,40.92,40.87,40.88,327130.0,38.1317,38.141,38.0944,38.1038,327130.0
2023-06-09 14:30:00,40.89,40.89,40.83,40.86,444350.0,38.1131,38.1131,38.0571,38.0851,444350.0
2023-06-09 15:00:00,40.85,40.87,40.83,40.84,373947.0,38.0758,38.0944,38.0571,38.0665,373947.0
2023-06-09 15:30:00,40.84,40.87,40.82,40.86,686662.0,38.0665,38.0944,38.0478,38.0851,686662.0
2023-06-12 09:30:00,40.93,40.97,40.87,40.9,646128.0,38.1504,38.1876,38.0944,38.1224,646128.0
2023-06-12 10:00:00,40.9,40.93,40.86,40.91,687650.0,38.1224,38.1504,38.0851,38.1317,687650.0
2023-06-12 10:30:00,40.9,40.96,40.87,40.95,705137.0,38.1224,38.1783,38.0944,38.169,705137.0
2023-06-12 11:00:00,40.94,40.96,40.92,40.96,477003.0,38.1597,38.1783,38.141,38.1783,477003.0
2023-06-12 11:30:00,40.95,40.96,40.92,40.93,367027.0,38.169,38.1783,38.141,38.1504,367027.0
2023-06-12 12:00:00,40.94,40.96,40.92,40.94,861552.0,38.1597,38.1783,38.141,38.1597,861552.0
2023-06-12 12:30:00,40.94,40.96,40.94,40.94,201853.0,38.1597,38.1783,38.1597,38.1597,201853.0
2023-06-12 13:00:00,40.95,40.96,40.93,40.94,265755.0,38.169,38.1783,38.1504,38.1597,265755.0
2023-06-12 13:30:00,40.95,40.99,40.94,40.98,195537.0,38.169,38.2063,38.1597,38.197,195537.0
2023-06-12 14:00:00,40.98,41.0,40.97,40.97,376135.0,38.197,38.2156,38.1876,38.1876,376135.0
2023-06-12 14:30:00,40.97,40.98,40.95,40.98,494684.0,38.1876,38.197,38.169,38.197,494684.0
2023-06-12 15:00:00,40.98,41.0,40.97,40.98,553839.0,38.197,38.2156,38.1876,38.197,553839.0
2023-06-12 15:30:00,40.98,40.98,40.95,40.97,830868.0,38.197,38.197,38.169,38.1876,830868.0
2023-06-13 09:30:00,41.35,41.48,41.33,41.35,1169554.0,38.5418,38.663,38.5232,38.5418,1169554.0
2023-06-13 10:00:00,41.36,41.37,41.23,41.37,752525.0,38.5512,38.5605,38.43,38.5605,752525.0
2023-06-13 10:30:00,41.37,41.41,41.34,41.36,710135.0,38.5605,38.5978,38.5325,38.5512,710135.0
2023-06-13 11:00:00,41.36,41.39,41.32,41.36,509673.0,38.5512,38.5791,38.5139,38.5512,509673.0
2023-06-13 11:30:00,41.36,41.36,41.3,41.31,762281.0,38.5512,38.5512,38.4952,38.5045,762281.0
2023-06-13 12:00:00,41.3,41.36,41.29,41.35,493451.0,38.4952,38.5512,38.4859,38.5418,493451.0
2023-06-13 12:30:00,41.34,41.37,41.33,41.36,306160.0,38.5325,38.5605,38.5232,38.5512,306160.0
2023-06-13 13:00:00,41.35,41.38,41.32,41.35,359770.0,38.5418,38.5698,38.5139,38.5418,359770.0
2023-06-13 13:30:00,41.34,41.35,41.3,41.32,263296.0,38.5325,38.5418,38.4952,38.5139,263296.0
2023-06-13 14:00:00,41.32,41.34,41.25,41.27,630331.0,38.5139,38.5325,38.4486,38.4673,630331.0
2023-06-13 14:30:00,41.27,41.3,41.24,41.29,474600.0,38.4673,38.4952,38.4393,38.4859,474600.0
2023-06-13 15:00:00,41.29,41.31,41.28,41.29,686837.0,38.4859,38.5045,38.4766,38.4859,686837.0
2023-06-13 15:30:00,41.29,41.31,41.28,41.3,847002.0,38.4859,38.5045,38.4766,38.4952,847002.0
2023-06-14 09:30:00,41.4,41.55,41.37,41.54,801151.0,38.5884,38.7283,38.5605,38.7189,801151.0
2023-06-14 10:00:00,41.54,41.63,41.51,41.58,521505.0,38.7189,38.8028,38.691,38.7562,521505.0
2023-06-14 10:30:00,41.58,41.62,41.56,41.61,534531.0,38.7562,38.7935,38.7376,38.7842,534531.0
2023-06-14 11:00:00,41.61,41.64,41.59,41.62,429798.0,38.7842,38.8121,38.7655,38.7935,429798.0
2023-06-14 11:30:00,41.63,41.64,41.61,41.62,360886.0,38.8028,38.8121,38.7842,38.7935,360886.0
2023-06-14 12:00:00,41.63,41.72,41.61,41.68,427671.0,38.8028,38.8867,38.7842,38.8494,427671.0
2023-06-14 12:30:00,41.69,41.69,41.66,41.69,328981.0,38.8587,38.8587,38.8308,38.8587,328981.0
2023-06-14 13:00:00,41.69,41.74,41.68,41.7,468229.0,38.8587,38.9053,38.8494,38.8681,468229.0
2023-06-14 13:30:00,41.71,41.72,41.66,41.68,362645.0,38.8774,38.8867,38.8308,38.8494,362645.0
2023-06-14 14:00:00,41.66,41.67,41.37,41.48,1078788.0,38.8308,38.8401,38.5605,38.663,1078788.0
2023-06-14 14:30:00,41.47,41.72,41.44,41.65,1201602.0,38.6537,38.8867,38.6257,38.8215,1201602.0
2023-06-14 15:00:00,41.66,41.75,41.61,41.66,798530.0,38.8308,38.9147,38.7842,38.8308,798530.0
2023-06-14 15:30:00,41.66,41.7,41.61,41.7,1160325.0,38.8308,38.8681,38.7842,38.8681,1160325.0
2023-06-15 09:30:00,41.9,41.98,41.87,41.96,691892.0,39.0545,39.129,39.0265,39.1104,691892.0
2023-06-15 10:00:00,41.96,41.98,41.9,41.98,791377.0,39.1104,39.129,39.0545,39.129,791377.0
2023-06-15 10:30:00,41.97,41.97,41.86,41.93,1271983.0,39.1197,39.1197,39.0172,39.0824,1271983.0
2023-06-15 11:00:00,41.93,41.97,41.87,41.97,1037827.0,39.0824,39.1197,39.0265,39.1197,1037827.0
2023-06-15 11:30:00,41.97,41.99,41.93,41.94,861172.0,39.1197,39.1384,39.0824,39.0918,861172.0
2023-06-15 12:00:00,41.95,42.0,41.94,41.99,473275.0,39.1011,39.1477,39.0918,39.1384,473275.0
2023-06-15 12:30:00,41.98,41.99,41.95,41.98,465854.0,39.129,39.1384,39.1011,39.129,465854.0
2023-06-15 13:00:00,41.98,42.0,41.95,42.0,498495.0,39.129,39.1477,39.1011,39.1477,498495.0
2023-06-15 13:30:00,41.99,42.02,41.98,42.02,782422.0,39.1384,39.1663,39.129,39.1663,782422.0
2023-06-15 14:00:00,42.02,42.04,42.0,42.04,348506.0,39.1663,39.185,39.1477,39.185,348506.0
2023-06-15 14:30:00,42.04,42.08,42.03,42.07,412451.0,39.185,39.2223,39.1757,39.2129,412451.0
2023-06-15 15:00:00,42.07,42.08,42.04,42.05,567937.0,39.2129,39.2223,39.185,39.1943,567937.0
2023-06-15 15:30:00,42.06,42.1,42.05,42.1,1251464.0,39.2036,39.2409,39.1943,39.2409,1251464.0
2023-06-16 09:30:00,42.14,42.15,41.99,42.0,906180.0,39.2782,39.2875,39.1384,39.1477,906180.0
2023-06-16 10:00:00,42.01,42.08,41.89,41.98,1021486.0,39.157,39.2223,39.0452,39.129,1021486.0
2023-06-16 10:30:00,41.98,42.04,41.88,41.95,630091.0,39.129,39.185,39.0358,39.1011,630091.0
2023-06-16 11:00:00,41.95,42.0,41.92,41.95,819745.0,39.1011,39.1477,39.0731,39.1011,819745.0
2023-06-16 11:30:00,41.95,41.98,41.86,41.92,908893.0,39.1011,39.129,39.0172,39.0731,908893.0
2023-06-16 12:00:00,41.92,41.96,41.9,41.94,545748.0,39.0731,39.1104,39.0545,39.0918,545748.0
2023-06-16 12:30:00,41.95,42.01,41.94,42.01,564855.0,39.1011,39.157,39.0918,39.157,564855.0
2023-06-16 13:00:00,42.0,42.02,41.96,41.99,541424.0,39.1477,39.1663,39.1104,39.1384,541424.0
2023-06-16 13:30:00,41.99,42.01,41.97,42.0,289040.0,39.1384,39.157,39.1197,39.1477,289040.0
2023-06-16 14:00:00,42.0,42.0,41.97,41.98,375584.0,39.1477,39.1477,39.1197,39.129,375584.0
2023-06-16 14:30:00,41.98,42.01,41.96,41.98,502200.0,39.129,39.157,39.1104,39.129,502200.0
2023-06-16 15:00:00,41.98,41.98,41.92,41.95,411381.0,39.129,39.129,39.0731,39.1011,411381.0
2023-06-16 15:30:00,41.94,41.97,41.92,41.95,759143.0,39.0918,39.1197,39.0731,39.1011,759143.0
2023-06-20 09:30:00,41.2,41.24,41.06,41.08,1082129.0,38.6145,38.652,38.4833,38.502,1082129.0
2023-06-20 10:00:00,41.08,41.08,40.92,40.92,1244647.0,38.502,38.502,38.3521,38.3521,1244647.0
2023-06-20 10:30:00,40.93,41.0,40.91,40.98,697793.0,38.3615,38.4271,38.3427,38.4083,697793.0
2023-06-20 11:00:00,40.98,41.03,40.94,40.96,740501.0,38.4083,38.4552,38.3708,38.3896,740501.0
2023-06-20 11:30:00,40.96,40.99,40.92,40.94,535762.0,38.3896,38.4177,38.3521,38.3708,535762.0
2023-06-20 12:00:00,40.94,40.98,40.88,40.98,477121.0,38.3708,38.4083,38.3146,38.4083,477121.0
2023-06-20 12:30:00,40.98,41.0,40.96,40.98,278759.0,38.4083,38.4271,38.3896,38.4083,278759.0
2023-06-20 13:00:00,40.99,41.02,40.95,40.99,429004.0,38.4177,38.4458,38.3802,38.4177,429004.0
2023-06-20 13:30:00,40.98,41.01,40.96,40.98,671395.0,38.4083,38.4364,38.3896,38.4083,671395.0
2023-06-20 14:00:00,40.97,40.99,40.96,40.99,488862.0,38.3989,38.4177,38.3896,38.4177,488862.0
2023-06-20 14:30:00,40.99,40.99,40.95,40.98,716888.0,38.4177,38.4177,38.3802,38.4083,716888.0
2023-06-20 15:00:00,40.98,40.99,40.97,40.98,645428.0,38.4083,38.4177,38.3989,38.4083,645428.0
2023-06-20 15:30:00,40.99,41.03,40.96,40.97,1438408.0,38.4177,38.4552,38.3896,38.3989,1438408.0
2023-06-21 09:30:00,40.86,40.95,40.85,40.87,1517790.0,38.2958,38.3802,38.2865,38.3052,1517790.0
2023-06-21 10:00:00,40.88,40.9,40.82,40.88,840214.0,38.3146,38.3333,38.2584,38.3146,840214.0
2023-06-21 10:30:00,40.89,40.91,40.81,40.83,680788.0,38.324,38.3427,38.249,38.2677,680788.0
2023-06-21 11:00:00,40.84,40.85,40.74,40.8,813437.0,38.2771,38.2865,38.1834,38.2396,813437.0
2023-06-21 11:30:00,40.8,40.86,40.8,40.83,692020.0,38.2396,38.2958,38.2396,38.2677,692020.0
2023-06-21 12:00:00,40.82,40.88,40.81,40.88,394623.0,38.2584,38.3146,38.249,38.3146,394623.0
2023-06-21 12:30:00,40.88,40.89,40.83,40.85,369238.0,38.3146,38.324,38.2677,38.2865,369238.0
2023-06-21 13:00:00,40.86,40.86,40.83,40.84,313915.0,38.2958,38.2958,38.2677,38.2771,313915.0
2023-06-21 13:30:00,40.85,40.9,40.84,40.9,468663.0,38.2865,38.3333,38.2771,38.3333,468663.0
2023-06-21 14:00:00,40.9,40.94,40.89,40.93,486560.0,38.3333,38.3708,38.324,38.3615,486560.0
2023-06-21 14:30:00,40.94,40.95,40.92,40.93,454094.0,38.3708,38.3802,38.3521,38.3615,454094.0
2023-06-21 15:00:00,40.92,40.93,40.89,40.9,296169.0,38.3521,38.3615,38.324,38.3333,296169.0
2023-06-21 15:30:00,40.9,40.91,40.86,40.9,693030.0,38.3333,38.3427,38.2958,38.3333,693030.0
2023-06-22 09:30:00,40.6,40.72,40.54,40.71,965550.0,38.0522,38.1646,37.9959,38.1553,965550.0
2023-06-22 10:00:00,40.7,40.75,40.66,40.7,821912.0,38.1459,38.1928,38.1084,38.1459,821912.0
2023-06-22 10:30:00,40.71,40.73,40.64,40.69,654286.0,38.1553,38.174,38.0897,38.1365,654286.0
2023-06-22 11:00:00,40.68,40.74,40.65,40.67,470959.0,38.1271,38.1834,38.099,38.1178,470959.0
2023-06-22 11:30:00,40.67,40.74,40.66,40.7,590729.0,38.1178,38.1834,38.1084,38.1459,590729.0
2023-06-22 12:00:00,40.7,40.7,40.65,40.66,309091.0,38.1459,38.1459,38.099,38.1084,309091.0
2023-06-22 12:30:00,40.67,40.71,40.67,40.69,202839.0,38.1178,38.1553,38.1178,38.1365,202839.0
2023-06-22 13:00:00,40.69,40.69,40.64,40.68,372393.0,38.1365,38.1365,38.0897,38.1271,372393.0
2023-06-22 13:30:00,40.68,40.72,40.66,40.71,275020.0,38.1271,38.1646,38.1084,38.1553,275020.0
2023-06-22 14:00:00,40.71,40.76,40.71,40.75,424652.0,38.1553,38.2021,38.1553,38.1928,424652.0
2023-06-22 14:30:00,40.75,40.76,40.71,40.74,339232.0,38.1928,38.2021,38.1553,38.1834,339232.0
2023-06-22 15:00:00,40.74,40.74,40.68,40.69,523741.0,38.1834,38.1834,38.1271,38.1365,523741.0
2023-06-22 15:30:00,40.69,40.73,40.67,40.72,566233.0,38.1365,38.174,38.1178,38.1646,566233.0
2023-06-23 09:30:00,40.2,40.22,40.03,40.06,1245273.0,37.6773,37.696,37.5179,37.5461,1245273.0
2023-06-23 10:00:00,40.05,40.16,40.04,40.13,817259.0,37.5367,37.6398,37.5273,37.6117,817259.0
2023-06-23 10:30:00,40.13,40.17,40.1,40.13,568308.0,37.6117,37.6491,37.5835,37.6117,568308.0
2023-06-23 11:00:00,40.12,40.14,40.09,40.1,903520.0,37.6023,37.621,37.5742,37.5835,903520.0
2023-06-23 11:30:00,40.11,40.16,40.09,40.12,322510.0,37.5929,37.6398,37.5742,37.6023,322510.0
2023-06-23 12:00:00,40.12,40.15,40.09,40.14,315643.0,37.6023,37.6304,37.5742,37.621,315643.0
2023-06-23 12:30:00,40.15,40.17,40.14,40.15,512746.0,37.6304,37.6491,37.621,37.6304,512746.0
2023-06-23 13:00:00,40.15,40.19,40.13,40.18,539025.0,37.6304,37.6679,37.6117,37.6585,539025.0
2023-06-23 13:30:00,40.18,40.18,40.16,40.18,394783.0,37.6585,37.6585,37.6398,37.6585,394783.0
2023-06-23 14:00:00,40.18,40.18,40.14,40.15,365500.0,37.6585,37.6585,37.621,37.6304,365500.0
2023-06-23 14:30:00,40.15,40.15,40.11,40.14,410936.0,37.6304,37.6304,37.5929,37.621,410936.0
2023-06-23 15:00:00,40.13,40.14,40.11,40.12,461974.0,37.6117,37.621,37.5929,37.6023,461974.0
2023-06-23 15:30:00,40.11,40.17,40.11,40.16,1016942.0,37.5929,37.6491,37.5929,37.6398,1016942.0
2023-06-26 09:30:00,40.31,40.46,40.28,40.41,664807.0,37.7804,37.9209,37.7522,37.8741,664807.0
2023-06-26 10:00:00,40.41,40.42,40.33,40.34,1124265.0,37.8741,37.8835,37.7991,37.8085,1124265.0
2023-06-26 10:30:00,40.33,40.34,40.27,40.31,906141.0,37.7991,37.8085,37.7429,37.7804,906141.0
2023-06-26 11:00:00,40.31,40.33,40.26,40.27,616329.0,37.7804,37.7991,37.7335,37.7429,616329.0
2023-06-26 11:30:00,40.26,40.33,40.26,40.32,626532.0,37.7335,37.7991,37.7335,37.7897,626532.0
2023-06-26 12:00:00,40.32,40.32,40.25,40.27,542777.0,37.7897,37.7897,37.7241,37.7429,542777.0
2023-06-26 12:30:00,40.27,40.35,40.24,40.34,490975.0,37.7429,37.8179,37.7148,37.8085,490975.0
2023-06-26 13:00:00,40.33,40.34,40.31,40.33,443386.0,37.7991,37.8085,37.7804,37.7991,443386.0
2023-06-26 13:30:00,40.34,40.34,40.3,40.31,458578.0,37.8085,37.8085,37.771,37.7804,458578.0
2023-06-26 14:00:00,40.3,40.33,40.3,40.33,242091.0,37.771,37.7991,37.771,37.7991,242091.0
2023-06-26 14:30:00,40.33,40.37,40.32,40.36,542114.0,37.7991,37.8366,37.7897,37.8272,542114.0
2023-06-26 15:00:00,40.36,40.37,40.34,40.36,378550.0,37.8272,37.8366,37.8085,37.8272,378550.0
2023-06-26 15:30:00,40.36,40.36,40.28,40.29,902759.0,37.8272,37.8272,37.7522,37.7616,902759.0
2023-06-27 09:30:00,40.6,40.65,40.54,40.58,977952.0,38.0522,38.099,37.9959,38.0334,977952.0
2023-06-27 10:00:00,40.58,40.58,40.47,40.56,722906.0,38.0334,38.0334,37.9303,38.0147,722906.0
2023-06-27 10:30:00,40.56,40.59,40.53,40.58,858359.0,38.0147,38.0428,37.9866,38.0334,858359.0
2023-06-27 11:00:00,40.58,40.59,40.5,40.59,666010.0,38.0334,38.0428,37.9584,38.0428,666010.0
2023-06-27 11:30:00,40.59,40.61,40.57,40.57,472122.0,38.0428,38.0615,38.024,38.024,472122.0
2023-06-27 12:00:00,40.58,40.61,40.56,40.61,265536.0,38.0334,38.0615,38.0147,38.0615,265536.0
2023-06-27 12:30:00,40.6,40.62,40.6,40.61,297639.0,38.0522,38.0709,38.0522,38.0615,297639.0
2023-06-27 13:00:00,40.6,40.64,40.59,40.63,239124.0,38.0522,38.0897,38.0428,38.0803,239124.0
2023-06-27 13:30:00,40.63,40.67,40.62,40.66,518035.0,38.0803,38.1178,38.0709,38.1084,518035.0
2023-06-27 14:00:00,40.65,40.65,40.62,40.64,211564.0,38.099,38.099,38.0709,38.0897,211564.0
2023-06-27 14:30:00,40.64,40.65,40.62,40.64,445000.0,38.0897,38.099,38.0709,38.0897,445000.0
2023-06-27 15:00:00,40.64,40.67,40.63,40.66,402034.0,38.0897,38.1178,38.0803,38.1084,402034.0
2023-06-27 15:30:00,40.67,40.68,40.65,40.66,884257.0,38.1178,38.1271,38.099,38.1084,884257.0
2023-06-28 09:30:00,40.42,40.48,40.35,40.41,896703.0,37.8835,37.9397,37.8179,37.8741,896703.0
2023-06-28 10:00:00,40.41,40.45,40.36,40.45,777653.0,37.8741,37.9116,37.8272,37.9116,777653.0
2023-06-28 10:30:00,40.44,40.47,40.39,40.41,558334.0,37.9022,37.9303,37.8553,37.8741,558334.0
2023-06-28 11:00:00,40.4,40.49,40.4,40.47,444449.0,37.8647,37.9491,37.8647,37.9303,444449.0
2023-06-28 11:30:00,40.46,40.5,40.45,40.5,387784.0,37.9209,37.9584,37.9116,37.9584,387784.0
2023-06-28 12:00:00,40.49,40.55,40.48,40.5,283816.0,37.9491,38.0053,37.9397,37.9584,283816.0
2023-06-28 12:30:00,40.51,40.51,40.43,40.47,615129.0,37.9678,37.9678,37.8928,37.9303,615129.0
2023-06-28 13:00:00,40.47,40.53,40.46,40.52,348280.0,37.9303,37.9866,37.9209,37.9772,348280.0
2023-06-28 13:30:00,40.52,40.53,40.46,40.48,378954.0,37.9772,37.9866,37.9209,37.9397,378954.0
2023-06-28 14:00:00,40.48,40.53,40.46,40.52,270239.0,37.9397,37.9866,37.9209,37.9772,270239.0
2023-06-28 14:30:00,40.52,40.53,40.5,40.52,374001.0,37.9772,37.9866,37.9584,37.9772,374001.0
2023-06-28 15:00:00,40.52,40.53,40.48,40.48,509586.0,37.9772,37.9866,37.9397,37.9397,509586.0
2023-06-28 15:30:00,40.48,40.51,40.48,40.51,1104371.0,37.9397,37.9678,37.9397,37.9678,1104371.0
2023-06-29 09:30:00,40.26,40.33,40.22,40.27,739644.0,37.7335,37.7991,37.696,37.7429,739644.0
2023-06-29 10:00:00,40.27,40.34,40.23,40.3,858177.0,37.7429,37.8085,37.7054,37.771,858177.0
2023-06-29 10:30:00,40.3,40.31,40.26,40.3,494450.0,37.771,37.7804,37.7335,37.771,494450.0
2023-06-29 11:00:00,40.3,40.35,40.28,40.34,437376.0,37.771,37.8179,37.7522,37.8085,437376.0
2023-06-29 11:30:00,40.34,40.35,40.3,40.33,449259.0,37.8085,37.8179,37.771,37.7991,449259.0
2023-06-29 12:00:00,40.34,40.35,40.31,40.35,426169.0,37.8085,37.8179,37.7804,37.8179,426169.0
2023-06-29 12:30:00,40.35,40.36,40.31,40.32,562980.0,37.8179,37.8272,37.7804,37.7897,562980.0
2023-06-29 13:00:00,40.32,40.32,40.29,40.32,352795.0,37.7897,37.7897,37.7616,37.7897,352795.0
2023-06-29 13:30:00,40.32,40.32,40.29,40.3,468346.0,37.7897,37.7897,37.7616,37.771,468346.0
2023-06-29 14:00:00,40.3,40.32,40.26,40.3,517310.0,37.771,37.7897,37.7335,37.771,517310.0
2023-06-29 14:30:00,40.31,40.31,40.28,40.3,582502.0,37.7804,37.7804,37.7522,37.771,582502.0
2023-06-29 15:00:00,40.3,40.32,40.29,40.32,523296.0,37.771,37.7897,37.7616,37.7897,523296.0
2023-06-29 15:30:00,40.32,40.34,40.3,40.34,1294508.0,37.7897,37.8085,37.771,37.8085,1294508.0
2023-06-30 09:30:00,40.69,40.76,40.59,40.74,504365.0,38.1365,38.2021,38.0428,38.1834,504365.0
2023-06-30 10:00:00,40.73,40.82,40.73,40.79,465875.0,38.174,38.2584,38.174,38.2302,465875.0
2023-06-30 10:30:00,40.79,40.8,40.66,40.69,523054.0,38.2302,38.2396,38.1084,38.1365,523054.0
2023-06-30 11:00:00,40.69,40.73,40.67,40.69,396876.0,38.1365,38.174,38.1178,38.1365,396876.0
2023-06-30 11:30:00,40.69,40.72,40.68,40.71,454065.0,38.1365,38.1646,38.1271,38.1553,454065.0
2023-06-30 12:00:00,40.71,40.73,40.69,40.71,284556.0,38.1553,38.174,38.1365,38.1553,284556.0
2023-06-30 12:30:00,40.71,40.77,40.7,40.77,225869.0,38.1553,38.2115,38.1459,38.2115,225869.0
2023-06-30 13:00:00,40.77,40.77,40.72,40.73,343846.0,38.2115,38.2115,38.1646,38.174,343846.0
2023-06-30 13:30:00,40.73,40.75,40.7,40.72,417291.0,38.174,38.1928,38.1459,38.1646,417291.0
2023-06-30 14:00:00,40.72,40.75,40.71,40.75,371554.0,38.1646,38.1928,38.1553,38.1928,371554.0
2023-06-30 14:30:00,40.75,40.75,40.71,40.72,420920.0,38.1928,38.1928,38.1553,38.1646,420920.0
2023-06-30 15:00:00,40.72,40.73,40.7,40.72,650592.0,38.1646,38.174,38.1459,38.1646,650592.0
2023-06-30 15:30:00,40.72,40.73,40.67,40.67,1805829.0,38.1646,38.174,38.1178,38.1178,1805829.0
2023-07-03 09:30:00,41.1,41.26,41.09,41.2,839457.0,38.5208,38.6707,38.5114,38.6145,839457.0
2023-07-03 10:00:00,41.2,41.27,41.15,41.16,703947.0,38.6145,38.6801,38.5676,38.577,703947.0
2023-07-03 10:30:00,41.16,41.17,41.09,41.11,501973.0,38.577,38.5864,38.5114,38.5302,501973.0
2023-07-03 11:00:00,41.11,41.11,41.06,41.08,478621.0,38.5302,38.5302,38.4833,38.502,478621.0
2023-07-03 11:30:00,41.08,41.09,41.02,41.05,703374.0,38.502,38.5114,38.4458,38.4739,703374.0
2023-07-03 12:00:00,41.04,41.07,41.03,41.06,753161.0,38.4646,38.4927,38.4552,38.4833,753161.0
2023-07-03 12:30:00,41.05,41.09,41.05,41.08,571196.0,38.4739,38.5114,38.4739,38.502,571196.0
2023-07-05 09:30:00,40.95,40.96,40.83,40.86,614903.0,38.3802,38.3896,38.2677,38.2958,614903.0
2023-07-05 10:00:00,40.86,40.95,40.85,40.92,618286.0,38.2958,38.3802,38.2865,38.3521,618286.0
2023-07-05 10:30:00,40.92,40.94,40.85,40.86,614147.0,38.3521,38.3708,38.2865,38.2958,614147.0
2023-07-05 11:00:00,40.85,40.9,40.83,40.89,706469.0,38.2865,38.3333,38.2677,38.324,706469.0
2023-07-05 11:30:00,40.89,40.9,40.86,40.87,472662.0,38.324,38.3333,38.2958,38.3052,472662.0
2023-07-05 12:00:00,40.86,40.87,40.82,40.86,512748.0,38.2958,38.3052,38.2584,38.2958,512748.0
2023-07-05 12:30:00,40.86,40.86,40.8,40.83,441981.0,38.2958,38.2958,38.2396,38.2677,441981.0
2023-07-05 13:00:00,40.83,40.86,40.82,40.86,243435.0,38.2677,38.2958,38.2584,38.2958,243435.0
2023-07-05 13:30:00,40.86,40.88,40.84,40.88,359819.0,38.2958,38.3146,38.2771,38.3146,359819.0
2023-07-05 14:00:00,40.87,40.9,40.81,40.83,432133.0,38.3052,38.3333,38.249,38.2677,432133.0
2023-07-05 14:30:00,40.83,40.88,40.82,40.85,445712.0,38.2677,38.3146,38.2584,38.2865,445712.0
2023-07-05 15:00:00,40.86,40.87,40.85,40.87,591836.0,38.2958,38.3052,38.2865,38.3052,591836.0
2023-07-05 15:30:00,40.87,40.89,40.86,40.88,817140.0,38.3052,38.324,38.2958,38.3146,817140.0
2023-07-06 09:30:00,40.33,40.39,40.2,40.23,793262.0,37.7991,37.8553,37.6773,37.7054,793262.0
2023-07-06 10:00:00,40.23,40.23,40.07,40.08,667483.0,37.7054,37.7054,37.5554,37.5648,667483.0
2023-07-06 10:30:00,40.08,40.1,40.02,40.02,533514.0,37.5648,37.5835,37.5086,37.5086,533514.0
2023-07-06 11:00:00,40.02,40.05,39.96,39.98,1098912.0,37.5086,37.5367,37.4523,37.4711,1098912.0
2023-07-06 11:30:00,39.98,40.05,39.98,40.01,568108.0,37.4711,37.5367,37.4711,37.4992,568108.0
2023-07-06 12:00:00,40.01,40.05,40.0,40.0,438985.0,37.4992,37.5367,37.4898,37.4898,438985.0
2023-07-06 12:30:00,40.01,40.03,39.99,40.03,454184.0,37.4992,37.5179,37.4804,37.5179,454184.0
2023-07-06 13:00:00,40.03,40.08,40.02,40.06,734418.0,37.5179,37.5648,37.5086,37.5461,734418.0
2023-07-06 13:30:00,40.06,40.08,40.04,40.08,512111.0,37.5461,37.5648,37.5273,37.5648,512111.0
2023-07-06 14:00:00,40.07,40.09,40.06,40.06,338602.0,37.5554,37.5742,37.5461,37.5461,338602.0
2023-07-06 14:30:00,40.06,40.1,40.06,40.09,329787.0,37.5461,37.5835,37.5461,37.5742,329787.0
2023-07-06 15:00:00,40.09,40.09,40.06,40.08,452549.0,37.5742,37.5742,37.5461,37.5648,452549.0
2023-07-06 15:30:00,40.08,40.11,40.06,40.11,484754.0,37.5648,37.5929,37.5461,37.5929,484754.0
2023-07-07 09:30:00,40.27,40.51,40.27,40.45,789831.0,37.7429,37.9678,37.7429,37.9116,789831.0
2023-07-07 10:00:00,40.46,40.49,40.41,40.45,664810.0,37.9209,37.9491,37.8741,37.9116,664810.0
2023-07-07 10:30:00,40.45,40.54,40.42,40.52,471364.0,37.9116,37.9959,37.8835,37.9772,471364.0
2023-07-07 11:00:00,40.51,40.59,40.5,40.55,339624.0,37.9678,38.0428,37.9584,38.0053,339624.0
2023-07-07 11:30:00,40.55,40.62,40.55,40.61,303091.0,38.0053,38.0709,38.0053,38.0615,303091.0
2023-07-07 12:00:00,40.61,40.67,40.59,40.66,357963.0,38.0615,38.1178,38.0428,38.1084,357963.0
2023-07-07 12:30:00,40.66,40.74,40.66,40.73,526316.0,38.1084,38.1834,38.1084,38.174,526316.0
2023-07-07 13:00:00,40.74,40.77,40.71,40.76,392264.0,38.1834,38.2115,38.1553,38.2021,392264.0
2023-07-07 13:30:00,40.77,40.77,40.71,40.72,423968.0,38.2115,38.2115,38.1553,38.1646,423968.0
2023-07-07 14:00:00,40.72,40.74,40.71,40.73,352322.0,38.1646,38.1834,38.1553,38.174,352322.0
2023-07-07 14:30:00,40.73,40.73,40.68,40.69,468888.0,38.174,38.174,38.1271,38.1365,468888.0
2023-07-07 15:00:00,40.69,40.7,40.65,40.66,400877.0,38.1365,38.1459,38.099,38.1084,400877.0
2023-07-07 15:30:00,40.66,40.68,40.56,40.58,942024.0,38.1084,38.1271,38.0147,38.0334,942024.0
2023-07-10 09:30:00,40.35,40.5,40.29,40.48,856674.0,37.8179,37.9584,37.7616,37.9397,856674.0
2023-07-10 10:00:00,40.48,40.6,40.47,40.51,495849.0,37.9397,38.0522,37.9303,37.9678,495849.0
2023-07-10 10:30:00,40.5,40.53,40.45,40.52,486870.0,37.9584,37.9866,37.9116,37.9772,486870.0
2023-07-10 11:00:00,40.52,40.56,40.5,40.55,369517.0,37.9772,38.0147,37.9584,38.0053,369517.0
2023-07-10 11:30:00,40.54,40.59,40.51,40.58,278313.0,37.9959,38.0428,37.9678,38.0334,278313.0
2023-07-10 12:00:00,40.58,40.58,40.51,40.56,358522.0,38.0334,38.0334,37.9678,38.0147,358522.0
2023-07-10 12:30:00,40.56,40.58,40.55,40.57,333370.0,38.0147,38.0334,38.0053,38.024,333370.0
2023-07-10 13:00:00,40.57,40.59,40.56,40.58,328053.0,38.024,38.0428,38.0147,38.0334,328053.0
2023-07-10 13:30:00,40.58,40.6,40.57,40.59,183524.0,38.0334,38.0522,38.024,38.0428,183524.0
2023-07-10 14:00:00,40.59,40.61,40.57,40.61,368013.0,38.0428,38.0615,38.024,38.0615,368013.0
2023-07-10 14:30:00,40.61,40.61,40.58,40.59,441105.0,38.0615,38.0615,38.0334,38.0428,441105.0
2023-07-10 15:00:00,40.59,40.59,40.57,40.59,231885.0,38.0428,38.0428,38.024,38.0428,231885.0
2023-07-10 15:30:00,40.59,40.6,40.57,40.59,446500.0,38.0428,38.0522,38.024,38.0428,446500.0
2023-07-11 09:30:00,40.8,40.93,40.76,40.78,912260.0,38.2396,38.3615,38.2021,38.2209,912260.0
2023-07-11 10:00:00,40.78,40.79,40.63,40.75,708806.0,38.2209,38.2302,38.0803,38.1928,708806.0
2023-07-11 10:30:00,40.74,40.78,40.72,40.74,546912.0,38.1834,38.2209,38.1646,38.1834,546912.0
2023-07-11 11:00:00,40.74,40.8,40.72,40.79,419353.0,38.1834,38.2396,38.1646,38.2302,419353.0
2023-07-11 11:30:00,40.78,40.81,40.76,40.79,574987.0,38.2209,38.249,38.2021,38.2302,574987.0
2023-07-11 12:00:00,40.79,40.82,40.78,40.8,337647.0,38.2302,38.2584,38.2209,38.2396,337647.0
2023-07-11 12:30:00,40.8,40.87,40.8,40.86,608918.0,38.2396,38.3052,38.2396,38.2958,608918.0
2023-07-11 13:00:00,40.86,40.89,40.85,40.89,273759.0,38.2958,38.324,38.2865,38.324,273759.0
2023-07-11 13:30:00,40.88,40.89,40.86,40.89,363368.0,38.3146,38.324,38.2958,38.324,363368.0
2023-07-11 14:00:00,40.88,40.91,40.86,40.89,332948.0,38.3146,38.3427,38.2958,38.324,332948.0
2023-07-11 14:30:00,40.89,40.93,40.88,40.93,314014.0,38.324,38.3615,38.3146,38.3615,314014.0
2023-07-11 15:00:00,40.93,40.97,40.93,40.96,516869.0,38.3615,38.3989,38.3615,38.3896,516869.0
2023-07-11 15:30:00,40.96,40.98,40.94,40.96,704590.0,38.3896,38.4083,38.3708,38.3896,704590.0
2023-07-12 09:30:00,41.49,41.56,41.46,41.54,550800.0,38.8863,38.9519,38.8582,38.9332,550800.0
2023-07-12 10:00:00,41.54,41.62,41.52,41.59,558268.0,38.9332,39.0082,38.9144,38.98,558268.0
2023-07-12 10:30:00,41.59,41.7,41.58,41.7,572169.0,38.98,39.0831,38.9707,39.0831,572169.0
2023-07-12 11:00:00,41.7,41.7,41.63,41.69,652474.0,39.0831,39.0831,39.0175,39.0738,652474.0
2023-07-12 11:30:00,41.69,41.71,41.6,41.63,729568.0,39.0738,39.0925,38.9894,39.0175,729568.0
2023-07-12 12:00:00,41.62,41.71,41.6,41.7,735438.0,39.0082,39.0925,38.9894,39.0831,735438.0
2023-07-12 12:30:00,41.7,41.73,41.69,41.72,336653.0,39.0831,39.1113,39.0738,39.1019,336653.0
2023-07-12 13:00:00,41.72,41.76,41.68,41.75,228645.0,39.1019,39.1394,39.0644,39.13,228645.0
2023-07-12 13:30:00,41.76,41.77,41.73,41.76,322250.0,39.1394,39.1487,39.1113,39.1394,322250.0
2023-07-12 14:00:00,41.76,41.79,41.74,41.77,452892.0,39.1394,39.1675,39.1206,39.1487,452892.0
2023-07-12 14:30:00,41.77,41.78,41.74,41.77,609581.0,39.1487,39.1581,39.1206,39.1487,609581.0
2023-07-12 15:00:00,41.76,41.78,41.71,41.73,443094.0,39.1394,39.1581,39.0925,39.1113,443094.0
2023-07-12 15:30:00,41.74,41.75,41.71,41.73,1240420.0,39.1206,39.13,39.0925,39.1113,1240420.0
2023-07-13 09:30:00,41.91,42.03,41.9,42.02,661983.0,39.28,39.3924,39.2706,39.3831,661983.0
2023-07-13 10:00:00,42.03,42.04,41.99,42.01,819053.0,39.3924,39.4018,39.3549,39.3737,819053.0
2023-07-13 10:30:00,42.01,42.11,42.0,42.11,650902.0,39.3737,39.4674,39.3643,39.4674,650902.0
2023-07-13 11:00:00,42.1,42.11,42.03,42.06,356091.0,39.458,39.4674,39.3924,39.4205,356091.0
2023-07-13 11:30:00,42.07,42.09,42.03,42.06,544934.0,39.4299,39.4487,39.3924,39.4205,544934.0
2023-07-13 12:00:00,42.07,42.13,42.04,42.13,272506.0,39.4299,39.4861,39.4018,39.4861,272506.0
2023-07-13 12:30:00,42.13,42.15,42.12,42.13,610156.0,39.4861,39.5049,39.4768,39.4861,610156.0
2023-07-13 13:00:00,42.14,42.15,42.1,42.14,463378.0,39.4955,39.5049,39.458,39.4955,463378.0
2023-07-13 13:30:00,42.14,42.2,42.13,42.19,301593.0,39.4955,39.5518,39.4861,39.5424,301593.0
2023-07-13 14:00:00,42.19,42.22,42.18,42.2,362621.0,39.5424,39.5705,39.533,39.5518,362621.0
2023-07-13 14:30:00,42.19,42.21,42.17,42.2,1013335.0,39.5424,39.5611,39.5236,39.5518,1013335.0
2023-07-13 15:00:00,42.19,42.2,42.17,42.19,466792.0,39.5424,39.5518,39.5236,39.5424,466792.0
2023-07-13 15:30:00,42.19,42.21,42.17,42.19,580271.0,39.5424,39.5611,39.5236,39.5424,580271.0
2023-07-14 09:30:00,42.05,42.08,41.89,41.99,1197998.0,39.4112,39.4393,39.2612,39.3549,1197998.0
2023-07-14 10:00:00,41.99,42.05,41.92,42.0,749018.0,39.3549,39.4112,39.2893,39.3643,749018.0
2023-07-14 10:30:00,42.0,42.03,41.92,42.01,633616.0,39.3643,39.3924,39.2893,39.3737,633616.0
2023-07-14 11:00:00,42.01,42.05,41.99,42.03,938473.0,39.3737,39.4112,39.3549,39.3924,938473.0
2023-07-14 11:30:00,42.03,42.05,41.99,42.02,611554.0,39.3924,39.4112,39.3549,39.3831,611554.0
2023-07-14 12:00:00,42.02,42.02,41.94,41.96,649261.0,39.3831,39.3831,39.3081,39.3268,649261.0
2023-07-14 12:30:00,41.95,41.97,41.93,41.95,342760.0,39.3174,39.3362,39.2987,39.3174,342760.0
2023-07-14 13:00:00,41.95,41.96,41.91,41.95,350309.0,39.3174,39.3268,39.28,39.3174,350309.0
2023-07-14 13:30:00,41.95,41.97,41.94,41.94,330464.0,39.3174,39.3362,39.3081,39.3081,330464.0
2023-07-14 14:00:00,41.95,41.97,41.93,41.94,543670.0,39.3174,39.3362,39.2987,39.3081,543670.0
2023-07-14 14:30:00,41.94,41.97,41.92,41.93,261111.0,39.3081,39.3362,39.2893,39.2987,261111.0
2023-07-14 15:00:00,41.93,41.94,41.9,41.91,271233.0,39.2987,39.3081,39.2706,39.28,271233.0
2023-07-14 15:30:00,41.91,41.94,41.9,41.93,877819.0,39.28,39.3081,39.2706,39.2987,877819.0
2023-07-17 09:30:00,41.77,41.91,41.59,41.9,802464.0,39.1487,39.28,38.98,39.2706,802464.0
2023-07-17 10:00:00,41.91,41.94,41.84,41.92,635745.0,39.28,39.3081,39.2143,39.2893,635745.0
2023-07-17 10:30:00,41.92,41.93,41.89,41.91,544938.0,39.2893,39.2987,39.2612,39.28,544938.0
2023-07-17 11:00:00,41.91,41.91,41.81,41.82,333617.0,39.28,39.28,39.1862,39.1956,333617.0
2023-07-17 11:30:00,41.83,41.91,41.83,41.9,356895.0,39.205,39.28,39.205,39.2706,356895.0
2023-07-17 12:00:00,41.91,41.94,41.9,41.91,227682.0,39.28,39.3081,39.2706,39.28,227682.0
2023-07-17 12:30:00,41.92,41.94,41.9,41.94,161048.0,39.2893,39.3081,39.2706,39.3081,161048.0
2023-07-17 13:00:00,41.94,41.95,41.89,41.91,218287.0,39.3081,39.3174,39.2612,39.28,218287.0
2023-07-17 13:30:00,41.91,41.97,41.9,41.95,217944.0,39.28,39.3362,39.2706,39.3174,217944.0
2023-07-17 14:00:00,41.95,41.95,41.92,41.94,246010.0,39.3174,39.3174,39.2893,39.3081,246010.0
2023-07-17 14:30:00,41.94,41.95,41.91,41.94,325681.0,39.3081,39.3174,39.28,39.3081,325681.0
2023-07-17 15:00:00,41.94,41.99,41.93,41.97,559087.0,39.3081,39.3549,39.2987,39.3362,559087.0
2023-07-17 15:30:00,41.97,41.99,41.95,41.98,474922.0,39.3362,39.3549,39.3174,39.3456,474922.0
2023-07-18 09:30:00,41.74,41.76,41.63,41.75,409297.0,39.1206,39.1394,39.0175,39.13,409297.0
2023-07-18 10:00:00,41.75,41.83,41.73,41.82,512206.0,39.13,39.205,39.1113,39.1956,512206.0
2023-07-18 10:30:00,41.82,41.84,41.77,41.81,460790.0,39.1956,39.2143,39.1487,39.1862,460790.0
2023-07-18 11:00:00,41.8,41.82,41.72,41.73,357533.0,39.1769,39.1956,39.1019,39.1113,357533.0
2023-07-18 11:30:00,41.74,41.74,41.67,41.72,383618.0,39.1206,39.1206,39.055,39.1019,383618.0
2023-07-18 12:00:00,41.73,41.73,41.68,41.72,523973.0,39.1113,39.1113,39.0644,39.1019,523973.0
2023-07-18 12:30:00,41.72,41.72,41.6,41.6,297306.0,39.1019,39.1019,38.9894,38.9894,297306.0
2023-07-18 13:00:00,41.61,41.63,41.59,41.59,317321.0,38.9988,39.0175,38.98,38.98,317321.0
2023-07-18 13:30:00,41.6,41.61,41.57,41.58,235967.0,38.9894,38.9988,38.9613,38.9707,235967.0
2023-07-18 14:00:00,41.58,41.66,41.56,41.66,348436.0,38.9707,39.0456,38.9519,39.0456,348436.0
2023-07-18 14:30:00,41.66,41.69,41.65,41.68,419339.0,39.0456,39.0738,39.0363,39.0644,419339.0
2023-07-18 15:00:00,41.68,41.69,41.65,41.68,433993.0,39.0644,39.0738,39.0363,39.0644,433993.0
2023-07-18 15:30:00,41.68,41.7,41.66,41.67,606822.0,39.0644,39.0831,39.0456,39.055,606822.0
2023-07-19 09:30:00,41.75,41.92,41.73,41.82,677371.0,39.13,39.2893,39.1113,39.1956,677371.0
2023-07-19 10:00:00,41.82,41.82,41.7,41.7,630160.0,39.1956,39.1956,39.0831,39.0831,630160.0
2023-07-19 10:30:00,41.71,41.72,41.64,41.69,523336.0,39.0925,39.1019,39.0269,39.0738,523336.0
2023-07-19 11:00:00,41.69,41.75,41.67,41.73,371277.0,39.0738,39.13,39.055,39.1113,371277.0
2023-07-19 11:30:00,41.73,41.75,41.63,41.64,709882.0,39.1113,39.13,39.0175,39.0269,709882.0
2023-07-19 12:00:00,41.64,41.7,41.63,41.63,548579.0,39.0269,39.0831,39.0175,39.0175,548579.0
2023-07-19 12:30:00,41.63,41.64,41.59,41.62,293290.0,39.0175,39.0269,38.98,39.0082,293290.0
2023-07-19 13:00:00,41.63,41.63,41.6,41.63,328749.0,39.0175,39.0175,38.9894,39.0175,328749.0
2023-07-19 13:30:00,41.63,41.65,41.61,41.63,256496.0,39.0175,39.0363,38.9988,39.0175,256496.0
2023-07-19 14:00:00,41.63,41.63,41.59,41.62,394422.0,39.0175,39.0175,38.98,39.0082,394422.0
2023-07-19 14:30:00,41.62,41.67,41.61,41.65,299024.0,39.0082,39.055,38.9988,39.0363,299024.0
2023-07-19 15:00:00,41.66,41.69,41.65,41.68,273301.0,39.0456,39.0738,39.0363,39.0644,273301.0
2023-07-19 15:30:00,41.68,41.68,41.63,41.64,597848.0,39.0644,39.0644,39.0175,39.0269,597848.0
2023-07-20 09:30:00,41.51,41.56,41.41,41.54,1310144.0,38.9051,38.9519,38.8113,38.9332,1310144.0
2023-07-20 10:00:00,41.54,41.56,41.38,41.4,2021069.0,38.9332,38.9519,38.7832,38.802,2021069.0
2023-07-20 10:30:00,41.4,41.4,41.3,41.39,1407625.0,38.802,38.802,38.7082,38.7926,1407625.0
2023-07-20 11:00:00,41.38,41.43,41.34,41.36,558019.0,38.7832,38.8301,38.7457,38.7645,558019.0
2023-07-20 11:30:00,41.36,41.37,41.32,41.34,484832.0,38.7645,38.7738,38.727,38.7457,484832.0
2023-07-20 12:00:00,41.34,41.38,41.33,41.37,700603.0,38.7457,38.7832,38.7364,38.7738,700603.0
2023-07-20 12:30:00,41.38,41.41,41.35,41.38,1395654.0,38.7832,38.8113,38.7551,38.7832,1395654.0
2023-07-20 13:00:00,41.38,41.41,41.37,41.41,1698558.0,38.7832,38.8113,38.7738,38.8113,1698558.0
2023-07-20 13:30:00,41.41,41.42,41.38,41.4,698719.0,38.8113,38.8207,38.7832,38.802,698719.0
2023-07-20 14:00:00,41.4,41.41,41.33,41.33,736542.0,38.802,38.8113,38.7364,38.7364,736542.0
2023-07-20 14:30:00,41.32,41.37,41.32,41.34,676344.0,38.727,38.7738,38.727,38.7457,676344.0
2023-07-20 15:00:00,41.34,41.35,41.3,41.3,290693.0,38.7457,38.7551,38.7082,38.7082,290693.0
2023-07-20 15:30:00,41.3,41.36,41.3,41.36,1184254.0,38.7082,38.7645,38.7082,38.7645,1184254.0
2023-07-21 09:30:00,41.45,41.51,41.37,41.42,627869.0,38.8488,38.9051,38.7738,38.8207,627869.0
2023-07-21 10:00:00,41.41,41.45,41.36,41.36,796720.0,38.8113,38.8488,38.7645,38.7645,796720.0
2023-07-21 10:30:00,41.36,41.4,41.35,41.37,433885.0,38.7645,38.802,38.7551,38.7738,433885.0
2023-07-21 11:00:00,41.37,41.44,41.35,41.42,2378967.0,38.7738,38.8394,38.7551,38.8207,2378967.0
2023-07-21 11:30:00,41.43,41.43,41.36,41.39,583067.0,38.8301,38.8301,38.7645,38.7926,583067.0
2023-07-21 12:00:00,41.4,41.41,41.36,41.38,312495.0,38.802,38.8113,38.7645,38.7832,312495.0
2023-07-21 12:30:00,41.38,41.39,41.35,41.38,409241.0,38.7832,38.7926,38.7551,38.7832,409241.0
2023-07-21 13:00:00,41.39,41.41,41.36,41.38,360643.0,38.7926,38.8113,38.7645,38.7832,360643.0
2023-07-21 13:30:00,41.39,41.39,41.37,41.38,353865.0,38.7926,38.7926,38.7738,38.7832,353865.0
2023-07-21 14:00:00,41.38,41.39,41.36,41.39,346979.0,38.7832,38.7926,38.7645,38.7926,346979.0
2023-07-21 14:30:00,41.39,41.39,41.35,41.36,381200.0,38.7926,38.7926,38.7551,38.7645,381200.0
2023-07-21 15:00:00,41.36,41.36,41.29,41.33,475671.0,38.7645,38.7645,38.6989,38.7364,475671.0
2023-07-21 15:30:00,41.33,41.35,41.32,41.34,905543.0,38.7364,38.7551,38.727,38.7457,905543.0
2023-07-24 09:30:00,41.41,41.49,41.37,41.42,755576.0,38.8113,38.8863,38.7738,38.8207,755576.0
2023-07-24 10:00:00,41.44,41.6,41.43,41.59,939806.0,38.8394,38.9894,38.8301,38.98,939806.0
2023-07-24 10:30:00,41.59,41.87,41.57,41.83,581475.0,38.98,39.2425,38.9613,39.205,581475.0
2023-07-24 11:00:00,41.83,41.96,41.82,41.89,424502.0,39.205,39.3268,39.1956,39.2612,424502.0
2023-07-24 11:30:00,41.9,41.95,41.87,41.94,418345.0,39.2706,39.3174,39.2425,39.3081,418345.0
2023-07-24 12:00:00,41.94,41.96,41.87,41.96,273713.0,39.3081,39.3268,39.2425,39.3268,273713.0
2023-07-24 12:30:00,41.96,42.0,41.9,41.92,388227.0,39.3268,39.3643,39.2706,39.2893,388227.0
2023-07-24 13:00:00,41.91,41.92,41.89,41.91,236583.0,39.28,39.2893,39.2612,39.28,236583.0
2023-07-24 13:30:00,41.91,41.91,41.87,41.89,232066.0,39.28,39.28,39.2425,39.2612,232066.0
2023-07-24 14:00:00,41.9,41.9,41.88,41.9,243556.0,39.2706,39.2706,39.2518,39.2706,243556.0
2023-07-24 14:30:00,41.9,41.9,41.85,41.87,448962.0,39.2706,39.2706,39.2237,39.2425,448962.0
2023-07-24 15:00:00,41.88,41.89,41.84,41.85,228522.0,39.2518,39.2612,39.2143,39.2237,228522.0
2023-07-24 15:30:00,41.85,41.89,41.84,41.88,440304.0,39.2237,39.2612,39.2143,39.2518,440304.0
2023-07-25 09:30:00,42.38,42.41,42.23,42.31,1241129.0,39.7205,39.7486,39.5799,39.6549,1241129.0
2023-07-25 10:00:00,42.3,42.37,42.27,42.32,1008763.0,39.6455,39.7111,39.6174,39.6642,1008763.0
2023-07-25 10:30:00,42.31,42.32,42.25,42.28,767370.0,39.6549,39.6642,39.5986,39.6267,767370.0
2023-07-25 11:00:00,42.28,42.29,42.18,42.19,692512.0,39.6267,39.6361,39.533,39.5424,692512.0
2023-07-25 11:30:00,42.18,42.26,42.18,42.25,464618.0,39.533,39.608,39.533,39.5986,464618.0
2023-07-25 12:00:00,42.24,42.27,42.23,42.23,222084.0,39.5892,39.6174,39.5799,39.5799,222084.0
2023-07-25 12:30:00,42.23,42.23,42.19,42.21,217174.0,39.5799,39.5799,39.5424,39.5611,217174.0
2023-07-25 13:00:00,42.2,42.23,42.19,42.23,395455.0,39.5518,39.5799,39.5424,39.5799,395455.0
2023-07-25 13:30:00,42.23,42.24,42.21,42.23,176692.0,39.5799,39.5892,39.5611,39.5799,176692.0
2023-07-25 14:00:00,42.23,42.26,42.23,42.26,283639.0,39.5799,39.608,39.5799,39.608,283639.0
2023-07-25 14:30:00,42.25,42.29,42.23,42.23,268006.0,39.5986,39.6361,39.5799,39.5799,268006.0
2023-07-25 15:00:00,42.23,42.27,42.23,42.25,211958.0,39.5799,39.6174,39.5799,39.5986,211958.0
2023-07-25 15:30:00,42.25,42.25,42.2,42.2,546128.0,39.5986,39.5986,39.5518,39.5518,546128.0
2023-07-26 09:30:00,42.06,42.37,42.04,42.37,489915.0,39.4205,39.7111,39.4018,39.7111,489915.0
2023-07-26 10:00:00,42.38,42.38,42.27,42.31,556239.0,39.7205,39.7205,39.6174,39.6549,556239.0
2023-07-26 10:30:00,42.31,42.36,42.3,42.32,506987.0,39.6549,39.7017,39.6455,39.6642,506987.0
2023-07-26 11:00:00,42.32,42.37,42.3,42.34,344338.0,39.6642,39.7111,39.6455,39.683,344338.0
2023-07-26 11:30:00,42.34,42.41,42.33,42.39,341776.0,39.683,39.7486,39.6736,39.7298,341776.0
2023-07-26 12:00:00,42.38,42.42,42.36,42.4,284655.0,39.7205,39.7579,39.7017,39.7392,284655.0
2023-07-26 12:30:00,42.4,42.43,42.38,42.43,227853.0,39.7392,39.7673,39.7205,39.7673,227853.0
2023-07-26 13:00:00,42.43,42.44,42.41,42.42,186819.0,39.7673,39.7767,39.7486,39.7579,186819.0
2023-07-26 13:30:00,42.42,42.43,42.35,42.36,190532.0,39.7579,39.7673,39.6923,39.7017,190532.0
2023-07-26 14:00:00,42.36,42.46,42.33,42.38,577437.0,39.7017,39.7954,39.6736,39.7205,577437.0
2023-07-26 14:30:00,42.38,42.59,42.37,42.53,961476.0,39.7205,39.9173,39.7111,39.861,961476.0
2023-07-26 15:00:00,42.53,42.55,42.37,42.46,963125.0,39.861,39.8798,39.7111,39.7954,963125.0
2023-07-26 15:30:00,42.46,42.5,42.43,42.48,549119.0,39.7954,39.8329,39.7673,39.8142,549119.0
2023-07-27 09:30:00,42.51,42.54,42.3,42.33,873237.0,39.8423,39.8704,39.6455,39.6736,873237.0
2023-07-27 10:00:00,42.34,42.34,42.22,42.26,534554.0,39.683,39.683,39.5705,39.608,534554.0
2023-07-27 10:30:00,42.26,42.32,42.24,42.28,598212.0,39.608,39.6642,39.5892,39.6267,598212.0
2023-07-27 11:00:00,42.29,42.33,42.28,42.33,382162.0,39.6361,39.6736,39.6267,39.6736,382162.0
2023-07-27 11:30:00,42.34,42.39,42.33,42.37,353367.0,39.683,39.7298,39.6736,39.7111,353367.0
2023-07-27 12:00:00,42.37,42.39,42.34,42.39,570302.0,39.7111,39.7298,39.683,39.7298,570302.0
2023-07-27 12:30:00,42.39,42.41,42.37,42.39,302022.0,39.7298,39.7486,39.7111,39.7298,302022.0
2023-07-27 13:00:00,42.39,42.42,42.31,42.33,573699.0,39.7298,39.7579,39.6549,39.6736,573699.0
2023-07-27 13:30:00,42.32,42.33,42.25,42.26,218921.0,39.6642,39.6736,39.5986,39.608,218921.0
2023-07-27 14:00:00,42.25,42.25,42.11,42.12,715321.0,39.5986,39.5986,39.4674,39.4768,715321.0
2023-07-27 14:30:00,42.11,42.12,42.01,42.02,603279.0,39.4674,39.4768,39.3737,39.3831,603279.0
2023-07-27 15:00:00,42.02,42.09,41.99,42.02,591589.0,39.3831,39.4487,39.3549,39.3831,591589.0
2023-07-27 15:30:00,42.01,42.03,41.95,42.01,458417.0,39.3737,39.3924,39.3174,39.3737,458417.0
2023-07-28 09:30:00,42.82,42.97,42.76,42.9,1080572.0,40.1328,40.2734,40.0766,40.2078,1080572.0
2023-07-28 10:00:00,42.91,43.02,42.9,42.92,622804.0,40.2172,40.3203,40.2078,40.2266,622804.0
2023-07-28 10:30:00,42.93,42.97,42.88,42.93,468339.0,40.2359,40.2734,40.1891,40.2359,468339.0
2023-07-28 11:00:00,42.93,43.02,42.91,43.01,299374.0,40.2359,40.3203,40.2172,40.3109,299374.0
2023-07-28 11:30:00,43.01,43.04,43.0,43.03,373119.0,40.3109,40.339,40.3016,40.3297,373119.0
2023-07-28 12:00:00,43.02,43.04,42.96,43.04,542122.0,40.3203,40.339,40.2641,40.339,542122.0
2023-07-28 12:30:00,43.04,43.04,42.97,42.98,482007.0,40.339,40.339,40.2734,40.2828,482007.0
2023-07-28 13:00:00,42.98,43.01,42.94,42.97,699603.0,40.2828,40.3109,40.2453,40.2734,699603.0
2023-07-28 13:30:00,42.97,43.0,42.91,42.99,764247.0,40.2734,40.3016,40.2172,40.2922,764247.0
2023-07-28 14:00:00,43.0,43.02,42.97,43.0,516619.0,40.3016,40.3203,40.2734,40.3016,516619.0
2023-07-28 14:30:00,43.0,43.04,42.97,43.02,379870.0,40.3016,40.339,40.2734,40.3203,379870.0
2023-07-28 15:00:00,43.01,43.04,43.0,43.03,347531.0,40.3109,40.339,40.3016,40.3297,347531.0
2023-07-28 15:30:00,43.02,43.04,43.0,43.03,519116.0,40.3203,40.339,40.3016,40.3297,519116.0
2023-07-31 09:30:00,42.88,43.06,42.81,42.93,847203.0,40.1891,40.3578,40.1235,40.2359,847203.0
2023-07-31 10:00:00,42.92,43.0,42.91,42.99,418621.0,40.2266,40.3016,40.2172,40.2922,418621.0
2023-07-31 10:30:00,42.99,43.03,42.95,43.02,368977.0,40.2922,40.3297,40.2547,40.3203,368977.0
2023-07-31 11:00:00,43.02,43.04,43.0,43.04,306922.0,40.3203,40.339,40.3016,40.339,306922.0
2023-07-31 11:30:00,43.04,43.05,43.0,43.03,349629.0,40.339,40.3484,40.3016,40.3297,349629.0
2023-07-31 12:00:00,43.02,43.04,43.02,43.04,333018.0,40.3203,40.339,40.3203,40.339,333018.0
2023-07-31 12:30:00,43.04,43.04,43.01,43.02,298218.0,40.339,40.339,40.3109,40.3203,298218.0
2023-07-31 13:00:00,43.02,43.04,43.0,43.02,287364.0,40.3203,40.339,40.3016,40.3203,287364.0
2023-07-31 13:30:00,43.02,43.07,43.02,43.07,308347.0,40.3203,40.3672,40.3203,40.3672,308347.0
2023-07-31 14:00:00,43.07,43.1,43.06,43.07,266966.0,40.3672,40.3953,40.3578,40.3672,266966.0
2023-07-31 14:30:00,43.07,43.1,43.06,43.1,282325.0,40.3672,40.3953,40.3578,40.3953,282325.0
2023-07-31 15:00:00,43.1,43.1,43.08,43.09,431505.0,40.3953,40.3953,40.3765,40.3859,431505.0
2023-07-31 15:30:00,43.09,43.1,43.05,43.05,1522824.0,40.3859,40.3953,40.3484,40.3484,1522824.0
2023-08-01 09:30:00,42.65,42.65,42.52,42.61,724124.0,39.9735,39.9735,39.8517,39.936,724124.0
2023-08-01 10:00:00,42.62,42.7,42.56,42.61,795727.0,39.9454,40.0204,39.8892,39.936,795727.0
2023-08-01 10:30:00,42.6,42.66,42.54,42.55,295982.0,39.9267,39.9829,39.8704,39.8798,295982.0
2023-08-01 11:00:00,42.55,42.56,42.42,42.45,248858.0,39.8798,39.8892,39.7579,39.7861,248858.0
2023-08-01 11:30:00,42.45,42.49,42.43,42.48,385363.0,39.7861,39.8236,39.7673,39.8142,385363.0
2023-08-01 12:00:00,42.49,42.49,42.44,42.45,275496.0,39.8236,39.8236,39.7767,39.7861,275496.0
2023-08-01 12:30:00,42.45,42.47,42.43,42.47,311788.0,39.7861,39.8048,39.7673,39.8048,311788.0
2023-08-01 13:00:00,42.47,42.49,42.44,42.44,168363.0,39.8048,39.8236,39.7767,39.7767,168363.0
2023-08-01 13:30:00,42.44,42.47,42.43,42.47,155898.0,39.7767,39.8048,39.7673,39.8048,155898.0
2023-08-01 14:00:00,42.47,42.48,42.45,42.46,248628.0,39.8048,39.8142,39.7861,39.7954,248628.0
2023-08-01 14:30:00,42.46,42.49,42.45,42.46,355128.0,39.7954,39.8236,39.7861,39.7954,355128.0
2023-08-01 15:00:00,42.47,42.49,42.46,42.48,429913.0,39.8048,39.8236,39.7954,39.8142,429913.0
2023-08-01 15:30:00,42.48,42.51,42.45,42.46,894169.0,39.8142,39.8423,39.7861,39.7954,894169.0
2023-08-02 09:30:00,41.89,41.9,41.7,41.76,1721616.0,39.2612,39.2706,39.0831,39.1394,1721616.0
2023-08-02 10:00:00,41.76,41.76,41.6,41.61,697844.0,39.1394,39.1394,38.9894,38.9988,697844.0
2023-08-02 10:30:00,41.61,41.65,41.46,41.48,521807.0,38.9988,39.0363,38.8582,38.8769,521807.0
2023-08-02 11:00:00,41.48,41.57,41.46,41.55,421010.0,38.8769,38.9613,38.8582,38.9425,421010.0
2023-08-02 11:30:00,41.55,41.58,41.49,41.5,465070.0,38.9425,38.9707,38.8863,38.8957,465070.0
2023-08-02 12:00:00,41.5,41.52,41.46,41.49,545638.0,38.8957,38.9144,38.8582,38.8863,545638.0
2023-08-02 12:30:00,41.5,41.56,41.48,41.55,285564.0,38.8957,38.9519,38.8769,38.9425,285564.0
2023-08-02 13:00:00,41.55,41.6,41.54,41.58,170780.0,38.9425,38.9894,38.9332,38.9707,170780.0
2023-08-02 13:30:00,41.59,41.6,41.53,41.54,228970.0,38.98,38.9894,38.9238,38.9332,228970.0
2023-08-02 14:00:00,41.54,41.59,41.53,41.58,439518.0,38.9332,38.98,38.9238,38.9707,439518.0
2023-08-02 14:30:00,41.58,41.58,41.53,41.55,444765.0,38.9707,38.9707,38.9238,38.9425,444765.0
2023-08-02 15:00:00,41.55,41.57,41.52,41.52,543825.0,38.9425,38.9613,38.9144,38.9144,543825.0
2023-08-02 15:30:00,41.52,41.58,41.51,41.55,834784.0,38.9144,38.9707,38.9051,38.9425,834784.0
2023-08-03 09:30:00,41.64,41.76,41.64,41.69,762454.0,39.0269,39.1394,39.0269,39.0738,762454.0
2023-08-03 10:00:00,41.69,41.73,41.62,41.62,622678.0,39.0738,39.1113,39.0082,39.0082,622678.0
2023-08-03 10:30:00,41.61,41.71,41.6,41.71,624491.0,38.9988,39.0925,38.9894,39.0925,624491.0
2023-08-03 11:00:00,41.7,41.84,41.7,41.8,490065.0,39.0831,39.2143,39.0831,39.1769,490065.0
2023-08-03 11:30:00,41.8,41.81,41.75,41.76,701393.0,39.1769,39.1862,39.13,39.1394,701393.0
2023-08-03 12:00:00,41.77,41.79,41.75,41.79,341538.0,39.1487,39.1675,39.13,39.1675,341538.0
2023-08-03 12:30:00,41.79,41.87,41.77,41.85,420611.0,39.1675,39.2425,39.1487,39.2237,420611.0
2023-08-03 13:00:00,41.84,41.85,41.78,41.79,390340.0,39.2143,39.2237,39.1581,39.1675,390340.0
2023-08-03 13:30:00,41.78,41.8,41.76,41.77,276661.0,39.1581,39.1769,39.1394,39.1487,276661.0
2023-08-03 14:00:00,41.77,41.8,41.75,41.79,263367.0,39.1487,39.1769,39.13,39.1675,263367.0
2023-08-03 14:30:00,41.79,41.79,41.75,41.75,332138.0,39.1675,39.1675,39.13,39.13,332138.0
2023-08-03 15:00:00,41.76,41.77,41.71,41.73,603240.0,39.1394,39.1487,39.0925,39.1113,603240.0
2023-08-03 15:30:00,41.73,41.76,41.72,41.72,690912.0,39.1113,39.1394,39.1019,39.1019,690912.0
2023-08-04 09:30:00,41.91,42.03,41.78,41.78,760409.0,39.28,39.3924,39.1581,39.1581,760409.0
2023-08-04 10:00:00,41.77,41.92,41.72,41.91,680478.0,39.1487,39.2893,39.1019,39.28,680478.0
2023-08-04 10:30:00,41.9,42.0,41.9,41.94,525902.0,39.2706,39.3643,39.2706,39.3081,525902.0
2023-08-04 11:00:00,41.94,42.04,41.92,42.04,463449.0,39.3081,39.4018,39.2893,39.4018,463449.0
2023-08-04 11:30:00,42.04,42.13,42.02,42.09,490751.0,39.4018,39.4861,39.3831,39.4487,490751.0
2023-08-04 12:00:00,42.09,42.12,42.04,42.11,514689.0,39.4487,39.4768,39.4018,39.4674,514689.0
2023-08-04 12:30:00,42.12,42.14,42.09,42.09,377369.0,39.4768,39.4955,39.4487,39.4487,377369.0
2023-08-04 13:00:00,42.1,42.11,42.05,42.06,302238.0,39.458,39.4674,39.4112,39.4205,302238.0
2023-08-04 13:30:00,42.06,42.07,41.99,42.01,307558.0,39.4205,39.4299,39.3549,39.3737,307558.0
2023-08-04 14:00:00,42.01,42.01,41.84,41.86,734025.0,39.3737,39.3737,39.2143,39.2331,734025.0
2023-08-04 14:30:00,41.87,41.89,41.8,41.82,647948.0,39.2425,39.2612,39.1769,39.1956,647948.0
2023-08-04 15:00:00,41.82,41.84,41.76,41.78,482814.0,39.1956,39.2143,39.1394,39.1581,482814.0
2023-08-04 15:30:00,41.79,41.82,41.75,41.78,695428.0,39.1675,39.1956,39.13,39.1581,695428.0
2023-08-07 09:30:00,41.89,41.89,41.61,41.62,1886678.0,39.2612,39.2612,38.9988,39.0082,1886678.0
2023-08-07 10:00:00,41.62,41.71,41.57,41.7,835557.0,39.0082,39.0925,38.9613,39.0831,835557.0
2023-08-07 10:30:00,41.71,41.71,41.6,41.63,613470.0,39.0925,39.0925,38.9894,39.0175,613470.0
2023-08-07 11:00:00,41.62,41.67,41.58,41.63,511698.0,39.0082,39.055,38.9707,39.0175,511698.0
2023-08-07 11:30:00,41.64,41.67,41.6,41.65,509150.0,39.0269,39.055,38.9894,39.0363,509150.0
2023-08-07 12:00:00,41.66,41.67,41.62,41.66,391335.0,39.0456,39.055,39.0082,39.0456,391335.0
2023-08-07 12:30:00,41.66,41.67,41.63,41.66,357943.0,39.0456,39.055,39.0175,39.0456,357943.0
2023-08-07 13:00:00,41.67,41.68,41.63,41.64,230163.0,39.055,39.0644,39.0175,39.0269,230163.0
2023-08-07 13:30:00,41.65,41.7,41.64,41.7,434417.0,39.0363,39.0831,39.0269,39.0831,434417.0
2023-08-07 14:00:00,41.71,41.73,41.68,41.69,422674.0,39.0925,39.1113,39.0644,39.0738,422674.0
2023-08-07 14:30:00,41.69,41.73,41.68,41.72,510284.0,39.0738,39.1113,39.0644,39.1019,510284.0
2023-08-07 15:00:00,41.72,41.74,41.69,41.71,401363.0,39.1019,39.1206,39.0738,39.0925,401363.0
2023-08-07 15:30:00,41.7,41.72,41.69,41.71,956265.0,39.0831,39.1019,39.0738,39.0925,956265.0
2023-08-08 09:30:00,41.16,41.16,40.97,41.04,828076.0,38.577,38.577,38.3989,38.4646,828076.0
2023-08-08 10:00:00,41.04,41.08,40.97,41.08,882252.0,38.4646,38.502,38.3989,38.502,882252.0
2023-08-08 10:30:00,41.07,41.12,41.02,41.05,656664.0,38.4927,38.5395,38.4458,38.4739,656664.0
2023-08-08 11:00:00,41.06,41.16,41.03,41.11,1031067.0,38.4833,38.577,38.4552,38.5302,1031067.0
2023-08-08 11:30:00,41.11,41.17,41.09,41.1,636111.0,38.5302,38.5864,38.5114,38.5208,636111.0
2023-08-08 12:00:00,41.09,41.16,41.09,41.13,289989.0,38.5114,38.577,38.5114,38.5489,289989.0
2023-08-08 12:30:00,41.13,41.18,41.12,41.16,513342.0,38.5489,38.5958,38.5395,38.577,513342.0
2023-08-08 13:00:00,41.16,41.21,41.15,41.2,306409.0,38.577,38.6239,38.5676,38.6145,306409.0
2023-08-08 13:30:00,41.2,41.24,41.18,41.22,279928.0,38.6145,38.652,38.5958,38.6333,279928.0
2023-08-08 14:00:00,41.23,41.25,41.19,41.23,562325.0,38.6426,38.6614,38.6051,38.6426,562325.0
2023-08-08 14:30:00,41.23,41.28,41.2,41.26,453159.0,38.6426,38.6895,38.6145,38.6707,453159.0
2023-08-08 15:00:00,41.27,41.27,41.23,41.26,466031.0,38.6801,38.6801,38.6426,38.6707,466031.0
2023-08-08 15:30:00,41.26,41.29,41.23,41.27,670753.0,38.6707,38.6989,38.6426,38.6801,670753.0
2023-08-09 09:30:00,41.5,41.53,41.33,41.46,629711.0,38.8957,38.9238,38.7364,38.8582,629711.0
2023-08-09 10:00:00,41.46,41.5,41.33,41.36,650494.0,38.8582,38.8957,38.7364,38.7645,650494.0
2023-08-09 10:30:00,41.35,41.38,41.24,41.26,457822.0,38.7551,38.7832,38.652,38.6707,457822.0
2023-08-09 11:00:00,41.26,41.29,41.18,41.23,1257632.0,38.6707,38.6989,38.5958,38.6426,1257632.0
2023-08-09 11:30:00,41.23,41.28,41.19,41.23,552879.0,38.6426,38.6895,38.6051,38.6426,552879.0
2023-08-09 12:00:00,41.22,41.29,41.22,41.29,294994.0,38.6333,38.6989,38.6333,38.6989,294994.0
2023-08-09 12:30:00,41.28,41.31,41.27,41.27,341225.0,38.6895,38.7176,38.6801,38.6801,341225.0
2023-08-09 13:00:00,41.27,41.39,41.26,41.37,222709.0,38.6801,38.7926,38.6707,38.7738,222709.0
2023-08-09 13:30:00,41.37,41.39,41.35,41.37,364795.0,38.7738,38.7926,38.7551,38.7738,364795.0
2023-08-09 14:00:00,41.36,41.43,41.35,41.42,257149.0,38.7645,38.8301,38.7551,38.8207,257149.0
2023-08-09 14:30:00,41.41,41.43,41.38,41.41,234108.0,38.8113,38.8301,38.7832,38.8113,234108.0
2023-08-09 15:00:00,41.4,41.41,41.36,41.4,497601.0,38.802,38.8113,38.7645,38.802,497601.0
2023-08-09 15:30:00,41.4,41.42,41.32,41.35,813232.0,38.802,38.8207,38.727,38.7551,813232.0
2023-08-10 09:30:00,41.61,41.93,41.56,41.91,1334557.0,38.9988,39.2987,38.9519,39.28,1334557.0
2023-08-10 10:00:00,41.93,41.94,41.78,41.81,618428.0,39.2987,39.3081,39.1581,39.1862,618428.0
2023-08-10 10:30:00,41.8,41.81,41.62,41.64,665807.0,39.1769,39.1862,39.0082,39.0269,665807.0
2023-08-10 11:00:00,41.64,41.68,41.57,41.68,730074.0,39.0269,39.0644,38.9613,39.0644,730074.0
2023-08-10 11:30:00,41.68,41.69,41.52,41.58,769551.0,39.0644,39.0738,38.9144,38.9707,769551.0
2023-08-10 12:00:00,41.58,41.59,41.47,41.51,521672.0,38.9707,38.98,38.8676,38.9051,521672.0
2023-08-10 12:30:00,41.52,41.57,41.46,41.49,287908.0,38.9144,38.9613,38.8582,38.8863,287908.0
2023-08-10 13:00:00,41.49,41.51,41.42,41.44,465814.0,38.8863,38.9051,38.8207,38.8394,465814.0
2023-08-10 13:30:00,41.43,41.47,41.35,41.36,419350.0,38.8301,38.8676,38.7551,38.7645,419350.0
2023-08-10 14:00:00,41.36,41.46,41.35,41.43,418368.0,38.7645,38.8582,38.7551,38.8301,418368.0
2023-08-10 14:30:00,41.43,41.47,41.39,41.47,380865.0,38.8301,38.8676,38.7926,38.8676,380865.0
2023-08-10 15:00:00,41.47,41.48,41.4,41.42,486503.0,38.8676,38.8769,38.802,38.8207,486503.0
2023-08-10 15:30:00,41.41,41.43,41.38,41.42,489085.0,38.8113,38.8301,38.7832,38.8207,489085.0
2023-08-11 09:30:00,40.97,41.0,40.85,40.89,1089120.0,38.3989,38.4271,38.2865,38.324,1089120.0
2023-08-11 10:00:00,40.89,41.0,40.89,40.93,1864320.0,38.324,38.4271,38.324,38.3615,1864320.0
2023-08-11 10:30:00,40.94,40.98,40.84,40.85,916023.0,38.3708,38.4083,38.2771,38.2865,916023.0
2023-08-11 11:00:00,40.86,40.87,40.78,40.79,578456.0,38.2958,38.3052,38.2209,38.2302,578456.0
2023-08-11 11:30:00,40.78,40.79,40.73,40.79,619689.0,38.2209,38.2302,38.174,38.2302,619689.0
2023-08-11 12:00:00,40.79,40.86,40.78,40.8,256319.0,38.2302,38.2958,38.2209,38.2396,256319.0
2023-08-11 12:30:00,40.81,40.84,40.75,40.77,234717.0,38.249,38.2771,38.1928,38.2115,234717.0
2023-08-11 13:00:00,40.76,40.82,40.74,40.81,245077.0,38.2021,38.2584,38.1834,38.249,245077.0
2023-08-11 13:30:00,40.81,40.81,40.73,40.76,569189.0,38.249,38.249,38.174,38.2021,569189.0
2023-08-11 14:00:00,40.76,40.79,40.75,40.77,318194.0,38.2021,38.2302,38.1928,38.2115,318194.0
2023-08-11 14:30:00,40.77,40.83,40.75,40.83,308135.0,38.2115,38.2677,38.1928,38.2677,308135.0
2023-08-11 15:00:00,40.83,40.83,40.77,40.82,458164.0,38.2677,38.2677,38.2115,38.2584,458164.0
2023-08-11 15:30:00,40.81,40.84,40.8,40.84,575587.0,38.249,38.2771,38.2396,38.2771,575587.0
2023-08-14 09:30:00,40.45,40.45,40.3,40.41,1761188.0,37.9116,37.9116,37.771,37.8741,1761188.0
2023-08-14 10:00:00,40.41,40.56,40.41,40.51,744684.0,37.8741,38.0147,37.8741,37.9678,744684.0
2023-08-14 10:30:00,40.51,40.59,40.5,40.53,1004071.0,37.9678,38.0428,37.9584,37.9866,1004071.0
2023-08-14 11:00:00,40.52,40.6,40.49,40.58,860278.0,37.9772,38.0522,37.9491,38.0334,860278.0
2023-08-14 11:30:00,40.59,40.63,40.56,40.61,685367.0,38.0428,38.0803,38.0147,38.0615,685367.0
2023-08-14 12:00:00,40.61,40.7,40.58,40.6,498775.0,38.0615,38.1459,38.0334,38.0522,498775.0
2023-08-14 12:30:00,40.6,40.63,40.59,40.61,563030.0,38.0522,38.0803,38.0428,38.0615,563030.0
2023-08-14 13:00:00,40.6,40.64,40.6,40.62,487488.0,38.0522,38.0897,38.0522,38.0709,487488.0
2023-08-14 13:30:00,40.62,40.63,40.53,40.56,464931.0,38.0709,38.0803,37.9866,38.0147,464931.0
2023-08-14 14:00:00,40.56,40.61,40.55,40.61,449770.0,38.0147,38.0615,38.0053,38.0615,449770.0
2023-08-14 14:30:00,40.6,40.62,40.58,40.61,366894.0,38.0522,38.0709,38.0334,38.0615,366894.0
2023-08-14 15:00:00,40.62,40.64,40.6,40.61,328577.0,38.0709,38.0897,38.0522,38.0615,328577.0
2023-08-14 15:30:00,40.61,40.65,40.61,40.64,517626.0,38.0615,38.099,38.0615,38.0897,517626.0
2023-08-15 09:30:00,40.45,40.47,40.29,40.31,650547.0,37.9116,37.9303,37.7616,37.7804,650547.0
2023-08-15 10:00:00,40.3,40.32,40.19,40.21,931241.0,37.771,37.7897,37.6679,37.6866,931241.0
2023-08-15 10:30:00,40.2,40.29,40.18,40.27,1011790.0,37.6773,37.7616,37.6585,37.7429,1011790.0
2023-08-15 11:00:00,40.26,40.32,40.23,40.29,566950.0,37.7335,37.7897,37.7054,37.7616,566950.0
2023-08-15 11:30:00,40.29,40.32,40.26,40.29,576903.0,37.7616,37.7897,37.7335,37.7616,576903.0
2023-08-15 12:00:00,40.28,40.3,40.22,40.23,478553.0,37.7522,37.771,37.696,37.7054,478553.0
2023-08-15 12:30:00,40.23,40.24,40.19,40.22,409215.0,37.7054,37.7148,37.6679,37.696,409215.0
2023-08-15 13:00:00,40.23,40.25,40.2,40.23,359401.0,37.7054,37.7241,37.6773,37.7054,359401.0
2023-08-15 13:30:00,40.24,40.25,40.2,40.25,276365.0,37.7148,37.7241,37.6773,37.7241,276365.0
2023-08-15 14:00:00,40.25,40.26,40.21,40.21,321029.0,37.7241,37.7335,37.6866,37.6866,321029.0
2023-08-15 14:30:00,40.22,40.26,40.21,40.24,459518.0,37.696,37.7335,37.6866,37.7148,459518.0
2023-08-15 15:00:00,40.23,40.25,40.17,40.17,724097.0,37.7054,37.7241,37.6491,37.6491,724097.0
2023-08-15 15:30:00,40.17,40.21,40.15,40.2,2565119.0,37.6491,37.6866,37.6304,37.6773,2565119.0
2023-08-16 09:30:00,40.1,40.18,40.03,40.15,830857.0,37.5835,37.6585,37.5179,37.6304,830857.0
2023-08-16 10:00:00,40.15,40.21,40.1,40.19,800639.0,37.6304,37.6866,37.5835,37.6679,800639.0
2023-08-16 10:30:00,40.19,40.24,40.16,40.21,830517.0,37.6679,37.7148,37.6398,37.6866,830517.0
2023-08-16 11:00:00,40.2,40.24,40.15,40.16,595975.0,37.6773,37.7148,37.6304,37.6398,595975.0
2023-08-16 11:30:00,40.15,40.17,40.07,40.09,675154.0,37.6304,37.6491,37.5554,37.5742,675154.0
2023-08-16 12:00:00,40.09,40.1,40.04,40.05,542727.0,37.5742,37.5835,37.5273,37.5367,542727.0
2023-08-16 12:30:00,40.04,40.09,40.03,40.04,293540.0,37.5273,37.5742,37.5179,37.5273,293540.0
2023-08-16 13:00:00,40.04,40.04,39.99,40.01,623174.0,37.5273,37.5273,37.4804,37.4992,623174.0
2023-08-16 13:30:00,40.01,40.06,39.99,40.04,571236.0,37.4992,37.5461,37.4804,37.5273,571236.0
2023-08-16 14:00:00,40.04,40.1,39.97,40.07,724108.0,37.5273,37.5835,37.4617,37.5554,724108.0
2023-08-16 14:30:00,40.07,40.11,39.99,40.01,463685.0,37.5554,37.5929,37.4804,37.4992,463685.0
2023-08-16 15:00:00,40.0,40.01,39.92,39.95,697296.0,37.4898,37.4992,37.4148,37.443,697296.0
2023-08-16 15:30:00,39.95,39.97,39.92,39.94,1058210.0,37.443,37.4617,37.4148,37.4336,1058210.0
2023-08-17 09:30:00,40.46,40.46,40.22,40.26,1956974.0,37.9209,37.9209,37.696,37.7335,1956974.0
2023-08-17 10:00:00,40.26,40.32,40.19,40.2,981144.0,37.7335,37.7897,37.6679,37.6773,981144.0
2023-08-17 10:30:00,40.2,40.29,40.16,40.23,762872.0,37.6773,37.7616,37.6398,37.7054,762872.0
2023-08-17 11:00:00,40.23,40.27,40.17,40.18,796346.0,37.7054,37.7429,37.6491,37.6585,796346.0
2023-08-17 11:30:00,40.19,40.24,40.17,40.2,1053492.0,37.6679,37.7148,37.6491,37.6773,1053492.0
2023-08-17 12:00:00,40.2,40.31,40.18,40.3,552396.0,37.6773,37.7804,37.6585,37.771,552396.0
2023-08-17 12:30:00,40.3,40.31,40.24,40.27,451095.0,37.771,37.7804,37.7148,37.7429,451095.0
2023-08-17 13:00:00,40.27,40.28,40.2,40.21,382122.0,37.7429,37.7522,37.6773,37.6866,382122.0
2023-08-17 13:30:00,40.21,40.21,40.14,40.15,322389.0,37.6866,37.6866,37.621,37.6304,322389.0
2023-08-17 14:00:00,40.15,40.15,40.08,40.11,577119.0,37.6304,37.6304,37.5648,37.5929,577119.0
2023-08-17 14:30:00,40.11,40.11,40.06,40.08,636284.0,37.5929,37.5929,37.5461,37.5648,636284.0
2023-08-17 15:00:00,40.08,40.09,40.02,40.07,748777.0,37.5648,37.5742,37.5086,37.5554,748777.0
2023-08-17 15:30:00,40.07,40.11,40.04,40.05,755081.0,37.5554,37.5929,37.5273,37.5367,755081.0
2023-08-18 09:30:00,39.68,39.77,39.63,39.68,2513578.0,37.1899,37.2742,37.143,37.1899,2513578.0
2023-08-18 10:00:00,39.68,39.73,39.64,39.68,1531922.0,37.1899,37.2368,37.1524,37.1899,1531922.0
2023-08-18 10:30:00,39.67,39.8,39.66,39.79,1583571.0,37.1805,37.3024,37.1712,37.293,1583571.0
2023-08-18 11:00:00,39.79,39.88,39.79,39.83,1785379.0,37.293,37.3773,37.293,37.3305,1785379.0
2023-08-18 11:30:00,39.82,39.87,39.75,39.86,830547.0,37.3211,37.368,37.2555,37.3586,830547.0
2023-08-18 12:00:00,39.86,39.87,39.81,39.82,435677.0,37.3586,37.368,37.3117,37.3211,435677.0
2023-08-18 12:30:00,39.82,39.86,39.8,39.83,228761.0,37.3211,37.3586,37.3024,37.3305,228761.0
2023-08-18 13:00:00,39.82,39.85,39.75,39.8,234235.0,37.3211,37.3492,37.2555,37.3024,234235.0
2023-08-18 13:30:00,39.81,39.85,39.79,39.84,292438.0,37.3117,37.3492,37.293,37.3399,292438.0
2023-08-18 14:00:00,39.84,39.87,39.81,39.86,408173.0,37.3399,37.368,37.3117,37.3586,408173.0
2023-08-18 14:30:00,39.86,39.87,39.82,39.83,544323.0,37.3586,37.368,37.3211,37.3305,544323.0
2023-08-18 15:00:00,39.82,39.83,39.78,39.83,443105.0,37.3211,37.3305,37.2836,37.3305,443105.0
2023-08-18 15:30:00,39.82,39.86,39.8,39.82,675465.0,37.3211,37.3586,37.3024,37.3211,675465.0
2023-08-21 09:30:00,39.77,39.84,39.7,39.84,1211588.0,37.2742,37.3399,37.2086,37.3399,1211588.0
2023-08-21 10:00:00,39.85,39.87,39.71,39.71,799264.0,37.3492,37.368,37.218,37.218,799264.0
2023-08-21 10:30:00,39.72,39.79,39.7,39.75,1318469.0,37.2274,37.293,37.2086,37.2555,1318469.0
2023-08-21 11:00:00,39.75,39.76,39.68,39.74,609502.0,37.2555,37.2649,37.1899,37.2461,609502.0
2023-08-21 11:30:00,39.75,39.77,39.68,39.73,570353.0,37.2555,37.2742,37.1899,37.2368,570353.0
2023-08-21 12:00:00,39.73,39.79,39.73,39.79,325423.0,37.2368,37.293,37.2368,37.293,325423.0
2023-08-21 12:30:00,39.78,39.81,39.75,39.8,386481.0,37.2836,37.3117,37.2555,37.3024,386481.0
2023-08-21 13:00:00,39.81,39.83,39.78,39.82,301890.0,37.3117,37.3305,37.2836,37.3211,301890.0
2023-08-21 13:30:00,39.82,39.84,39.8,39.82,374098.0,37.3211,37.3399,37.3024,37.3211,374098.0
2023-08-21 14:00:00,39.82,39.84,39.81,39.84,338061.0,37.3211,37.3399,37.3117,37.3399,338061.0
2023-08-21 14:30:00,39.84,39.89,39.82,39.88,379297.0,37.3399,37.3867,37.3211,37.3773,379297.0
2023-08-21 15:00:00,39.87,39.91,39.87,39.9,352267.0,37.368,37.4055,37.368,37.3961,352267.0
2023-08-21 15:30:00,39.91,39.92,39.89,39.91,491297.0,37.4055,37.4148,37.3867,37.4055,491297.0
2023-08-22 09:30:00,40.07,40.1,39.83,39.86,1006155.0,37.5554,37.5835,37.3305,37.3586,1006155.0
2023-08-22 10:00:00,39.86,39.95,39.84,39.87,840613.0,37.3586,37.443,37.3399,37.368,840613.0
2023-08-22 10:30:00,39.87,39.93,39.83,39.91,919265.0,37.368,37.4242,37.3305,37.4055,919265.0
2023-08-22 11:00:00,39.91,39.93,39.88,39.89,894798.0,37.4055,37.4242,37.3773,37.3867,894798.0
2023-08-22 11:30:00,39.9,39.92,39.86,39.86,709930.0,37.3961,37.4148,37.3586,37.3586,709930.0
2023-08-22 12:00:00,39.86,39.87,39.8,39.84,436254.0,37.3586,37.368,37.3024,37.3399,436254.0
2023-08-22 12:30:00,39.84,39.85,39.81,39.82,476773.0,37.3399,37.3492,37.3117,37.3211,476773.0
2023-08-22 13:00:00,39.82,39.82,39.78,39.8,755501.0,37.3211,37.3211,37.2836,37.3024,755501.0
2023-08-22 13:30:00,39.8,39.82,39.78,39.82,449932.0,37.3024,37.3211,37.2836,37.3211,449932.0
2023-08-22 14:00:00,39.82,39.87,39.8,39.87,590508.0,37.3211,37.368,37.3024,37.368,590508.0
2023-08-22 14:30:00,39.87,39.87,39.84,39.85,1234569.0,37.368,37.368,37.3399,37.3492,1234569.0
2023-08-22 15:00:00,39.86,39.9,39.85,39.86,610189.0,37.3586,37.3961,37.3492,37.3586,610189.0
2023-08-22 15:30:00,39.86,39.86,39.83,39.84,715978.0,37.3586,37.3586,37.3305,37.3399,715978.0
2023-08-23 09:30:00,40.12,40.38,40.11,40.37,1073309.0,37.6023,37.846,37.5929,37.8366,1073309.0
2023-08-23 10:00:00,40.37,40.39,40.31,40.36,922879.0,37.8366,37.8553,37.7804,37.8272,922879.0
2023-08-23 10:30:00,40.36,40.39,40.32,40.39,641795.0,37.8272,37.8553,37.7897,37.8553,641795.0
2023-08-23 11:00:00,40.39,40.46,40.39,40.45,540966.0,37.8553,37.9209,37.8553,37.9116,540966.0
2023-08-23 11:30:00,40.45,40.46,40.4,40.44,491586.0,37.9116,37.9209,37.8647,37.9022,491586.0
2023-08-23 12:00:00,40.45,40.46,40.42,40.45,443711.0,37.9116,37.9209,37.8835,37.9116,443711.0
2023-08-23 12:30:00,40.45,40.47,40.43,40.44,512946.0,37.9116,37.9303,37.8928,37.9022,512946.0
2023-08-23 13:00:00,40.44,40.49,40.42,40.47,564336.0,37.9022,37.9491,37.8835,37.9303,564336.0
2023-08-23 13:30:00,40.47,40.49,40.46,40.48,520689.0,37.9303,37.9491,37.9209,37.9397,520689.0
2023-08-23 14:00:00,40.47,40.48,40.42,40.44,471312.0,37.9303,37.9397,37.8835,37.9022,471312.0
2023-08-23 14:30:00,40.44,40.44,40.41,40.42,495298.0,37.9022,37.9022,37.8741,37.8835,495298.0
2023-08-23 15:00:00,40.42,40.45,40.41,40.44,629619.0,37.8835,37.9116,37.8741,37.9022,629619.0
2023-08-23 15:30:00,40.44,40.45,40.41,40.44,559826.0,37.9022,37.9116,37.8741,37.9022,559826.0
2023-08-24 09:30:00,40.52,40.59,40.4,40.54,873261.0,37.9772,38.0428,37.8647,37.9959,873261.0
2023-08-24 10:00:00,40.55,40.57,40.4,40.41,957715.0,38.0053,38.024,37.8647,37.8741,957715.0
2023-08-24 10:30:00,40.4,40.45,40.36,40.36,1063679.0,37.8647,37.9116,37.8272,37.8272,1063679.0
2023-08-24 11:00:00,40.37,40.37,40.25,40.27,1196012.0,37.8366,37.8366,37.7241,37.7429,1196012.0
2023-08-24 11:30:00,40.27,40.28,40.23,40.26,922975.0,37.7429,37.7522,37.7054,37.7335,922975.0
2023-08-24 12:00:00,40.26,40.35,40.26,40.33,737729.0,37.7335,37.8179,37.7335,37.7991,737729.0
2023-08-24 12:30:00,40.33,40.36,40.31,40.31,262142.0,37.7991,37.8272,37.7804,37.7804,262142.0
2023-08-24 13:00:00,40.31,40.34,40.3,40.3,386658.0,37.7804,37.8085,37.771,37.771,386658.0
2023-08-24 13:30:00,40.3,40.33,40.29,40.32,572044.0,37.771,37.7991,37.7616,37.7897,572044.0
2023-08-24 14:00:00,40.33,40.36,40.32,40.34,490539.0,37.7991,37.8272,37.7897,37.8085,490539.0
2023-08-24 14:30:00,40.34,40.35,40.29,40.33,535262.0,37.8085,37.8179,37.7616,37.7991,535262.0
2023-08-24 15:00:00,40.32,40.35,40.3,40.33,697617.0,37.7897,37.8179,37.771,37.7991,697617.0
2023-08-24 15:30:00,40.33,40.34,40.24,40.26,847953.0,37.7991,37.8085,37.7148,37.7335,847953.0
2023-08-25 09:30:00,40.23,40.24,40.05,40.19,1537112.0,37.7054,37.7148,37.5367,37.6679,1537112.0
2023-08-25 10:00:00,40.19,40.31,40.04,40.04,1331490.0,37.6679,37.7804,37.5273,37.5273,1331490.0
2023-08-25 10:30:00,40.05,40.05,39.92,39.95,758660.0,37.5367,37.5367,37.4148,37.443,758660.0
2023-08-25 11:00:00,39.95,40.13,39.94,40.12,794198.0,37.443,37.6117,37.4336,37.6023,794198.0
2023-08-25 11:30:00,40.12,40.17,40.05,40.07,792562.0,37.6023,37.6491,37.5367,37.5554,792562.0
2023-08-25 12:00:00,40.08,40.18,40.07,40.17,784471.0,37.5648,37.6585,37.5554,37.6491,784471.0
2023-08-25 12:30:00,40.17,40.19,40.13,40.17,649601.0,37.6491,37.6679,37.6117,37.6491,649601.0
2023-08-25 13:00:00,40.17,40.19,40.1,40.13,553244.0,37.6491,37.6679,37.5835,37.6117,553244.0
2023-08-25 13:30:00,40.13,40.15,40.08,40.14,570186.0,37.6117,37.6304,37.5648,37.621,570186.0
2023-08-25 14:00:00,40.14,40.25,40.13,40.24,601752.0,37.621,37.7241,37.6117,37.7148,601752.0
2023-08-25 14:30:00,40.24,40.27,40.22,40.27,360977.0,37.7148,37.7429,37.696,37.7429,360977.0
2023-08-25 15:00:00,40.26,40.29,40.23,40.25,569597.0,37.7335,37.7616,37.7054,37.7241,569597.0
2023-08-25 15:30:00,40.25,40.26,40.2,40.23,602871.0,37.7241,37.7335,37.6773,37.7054,602871.0
2023-08-28 09:30:00,40.52,40.62,40.45,40.58,837065.0,37.9772,38.0709,37.9116,38.0334,837065.0
2023-08-28 10:00:00,40.58,40.64,40.53,40.64,1103866.0,38.0334,38.0897,37.9866,38.0897,1103866.0
2023-08-28 10:30:00,40.63,40.67,40.58,40.62,586462.0,38.0803,38.1178,38.0334,38.0709,586462.0
2023-08-28 11:00:00,40.62,40.66,40.61,40.63,822022.0,38.0709,38.1084,38.0615,38.0803,822022.0
2023-08-28 11:30:00,40.63,40.66,40.61,40.62,558560.0,38.0803,38.1084,38.0615,38.0709,558560.0
2023-08-28 12:00:00,40.63,40.63,40.58,40.59,823395.0,38.0803,38.0803,38.0334,38.0428,823395.0
2023-08-28 12:30:00,40.59,40.64,40.59,40.63,965723.0,38.0428,38.0897,38.0428,38.0803,965723.0
2023-08-28 13:00:00,40.63,40.64,40.59,40.62,526396.0,38.0803,38.0897,38.0428,38.0709,526396.0
2023-08-28 13:30:00,40.62,40.62,40.53,40.55,383235.0,38.0709,38.0709,37.9866,38.0053,383235.0
2023-08-28 14:00:00,40.55,40.58,40.54,40.57,456254.0,38.0053,38.0334,37.9959,38.024,456254.0
2023-08-28 14:30:00,40.57,40.6,40.56,40.6,362702.0,38.024,38.0522,38.0147,38.0522,362702.0
2023-08-28 15:00:00,40.59,40.62,40.58,40.61,489334.0,38.0428,38.0709,38.0334,38.0615,489334.0
2023-08-28 15:30:00,40.6,40.65,40.6,40.64,890771.0,38.0522,38.099,38.0522,38.0897,890771.0
2023-08-29 09:30:00,40.76,40.85,40.66,40.84,2629933.0,38.2021,38.2865,38.1084,38.2771,2629933.0
2023-08-29 10:00:00,40.85,41.06,40.85,41.05,891899.0,38.2865,38.4833,38.2865,38.4739,891899.0
2023-08-29 10:30:00,41.05,41.1,41.0,41.02,998491.0,38.4739,38.5208,38.4271,38.4458,998491.0
2023-08-29 11:00:00,41.02,41.1,41.01,41.08,637410.0,38.4458,38.5208,38.4364,38.502,637410.0
2023-08-29 11:30:00,41.09,41.12,41.07,41.09,531645.0,38.5114,38.5395,38.4927,38.5114,531645.0
2023-08-29 12:00:00,41.09,41.1,41.04,41.06,603042.0,38.5114,38.5208,38.4646,38.4833,603042.0
2023-08-29 12:30:00,41.06,41.08,41.04,41.08,428009.0,38.4833,38.502,38.4646,38.502,428009.0
2023-08-29 13:00:00,41.07,41.12,41.06,41.1,300147.0,38.4927,38.5395,38.4833,38.5208,300147.0
2023-08-29 13:30:00,41.1,41.14,41.09,41.12,487516.0,38.5208,38.5583,38.5114,38.5395,487516.0
2023-08-29 14:00:00,41.11,41.14,41.1,41.11,538073.0,38.5302,38.5583,38.5208,38.5302,538073.0
2023-08-29 14:30:00,41.12,41.14,41.11,41.14,625992.0,38.5395,38.5583,38.5302,38.5583,625992.0
2023-08-29 15:00:00,41.13,41.18,41.12,41.17,573488.0,38.5489,38.5958,38.5395,38.5864,573488.0
2023-08-29 15:30:00,41.17,41.18,41.15,41.17,712920.0,38.5864,38.5958,38.5676,38.5864,712920.0
2023-08-30 09:30:00,41.0,41.15,40.96,41.09,1176537.0,38.4271,38.5676,38.3896,38.5114,1176537.0
2023-08-30 10:00:00,41.08,41.09,40.95,40.97,1018588.0,38.502,38.5114,38.3802,38.3989,1018588.0
2023-08-30 10:30:00,40.98,41.07,40.98,41.04,439080.0,38.4083,38.4927,38.4083,38.4646,439080.0
2023-08-30 11:00:00,41.05,41.06,41.0,41.02,434391.0,38.4739,38.4833,38.4271,38.4458,434391.0
2023-08-30 11:30:00,41.02,41.12,41.01,41.06,329869.0,38.4458,38.5395,38.4364,38.4833,329869.0
2023-08-30 12:00:00,41.06,41.08,41.04,41.06,992013.0,38.4833,38.502,38.4646,38.4833,992013.0
2023-08-30 12:30:00,41.07,41.1,41.05,41.09,357452.0,38.4927,38.5208,38.4739,38.5114,357452.0
2023-08-30 13:00:00,41.09,41.09,41.05,41.05,150434.0,38.5114,38.5114,38.4739,38.4739,150434.0
2023-08-30 13:30:00,41.05,41.07,41.0,41.02,255627.0,38.4739,38.4927,38.4271,38.4458,255627.0
2023-08-30 14:00:00,41.03,41.03,40.97,40.98,380299.0,38.4552,38.4552,38.3989,38.4083,380299.0
2023-08-30 14:30:00,40.98,41.05,40.98,41.05,501111.0,38.4083,38.4739,38.4083,38.4739,501111.0
2023-08-30 15:00:00,41.05,41.06,41.01,41.02,308085.0,38.4739,38.4833,38.4364,38.4458,308085.0
2023-08-30 15:30:00,41.02,41.03,40.99,41.03,587955.0,38.4458,38.4552,38.4177,38.4552,587955.0
2023-08-31 09:30:00,40.8,40.8,40.69,40.79,773399.0,38.2396,38.2396,38.1365,38.2302,773399.0
2023-08-31 10:00:00,40.78,40.79,40.7,40.75,674321.0,38.2209,38.2302,38.1459,38.1928,674321.0
2023-08-31 10:30:00,40.74,40.75,40.65,40.66,527296.0,38.1834,38.1928,38.099,38.1084,527296.0
2023-08-31 11:00:00,40.66,40.68,40.59,40.64,402538.0,38.1084,38.1271,38.0428,38.0897,402538.0
2023-08-31 11:30:00,40.64,40.64,40.55,40.6,551347.0,38.0897,38.0897,38.0053,38.0522,551347.0
2023-08-31 12:00:00,40.61,40.62,40.51,40.54,523212.0,38.0615,38.0709,37.9678,37.9959,523212.0
2023-08-31 12:30:00,40.54,40.58,40.51,40.57,428336.0,37.9959,38.0334,37.9678,38.024,428336.0
2023-08-31 13:00:00,40.57,40.6,40.56,40.59,352831.0,38.024,38.0522,38.0147,38.0428,352831.0
2023-08-31 13:30:00,40.59,40.61,40.56,40.58,263574.0,38.0428,38.0615,38.0147,38.0334,263574.0
2023-08-31 14:00:00,40.59,40.69,40.58,40.68,372522.0,38.0428,38.1365,38.0334,38.1271,372522.0
2023-08-31 14:30:00,40.67,40.68,40.56,40.58,436986.0,38.1178,38.1271,38.0147,38.0334,436986.0
2023-08-31 15:00:00,40.58,40.61,40.57,40.59,838033.0,38.0334,38.0615,38.024,38.0428,838033.0
2023-08-31 15:30:00,40.59,40.64,40.51,40.52,1031946.0,38.0428,38.0897,37.9678,37.9772,1031946.0
2023-09-01 09:30:00,41.07,41.16,40.95,41.03,1866597.0,38.4927,38.577,38.3802,38.4552,1866597.0
2023-09-01 10:00:00,41.03,41.15,40.95,41.15,1359469.0,38.4552,38.5676,38.3802,38.5676,1359469.0
2023-09-01 10:30:00,41.15,41.15,40.98,41.01,1024421.0,38.5676,38.5676,38.4083,38.4364,1024421.0
2023-09-01 11:00:00,41.0,41.01,40.93,40.94,922950.0,38.4271,38.4364,38.3615,38.3708,922950.0
2023-09-01 11:30:00,40.94,40.97,40.91,40.91,1322064.0,38.3708,38.3989,38.3427,38.3427,1322064.0
2023-09-01 12:00:00,40.91,41.0,40.9,40.97,737297.0,38.3427,38.4271,38.3333,38.3989,737297.0
2023-09-01 12:30:00,40.97,40.99,40.9,40.94,561913.0,38.3989,38.4177,38.3333,38.3708,561913.0
2023-09-01 13:00:00,40.94,40.95,40.92,40.94,321404.0,38.3708,38.3802,38.3521,38.3708,321404.0
2023-09-01 13:30:00,40.95,40.97,40.94,40.95,809318.0,38.3802,38.3989,38.3708,38.3802,809318.0
2023-09-01 14:00:00,40.95,40.98,40.9,40.91,319427.0,38.3802,38.4083,38.3333,38.3427,319427.0
2023-09-01 14:30:00,40.91,40.94,40.9,40.93,441261.0,38.3427,38.3708,38.3333,38.3615,441261.0
2023-09-01 15:00:00,40.93,40.97,40.92,40.96,548515.0,38.3615,38.3989,38.3521,38.3896,548515.0
2023-09-01 15:30:00,40.96,40.98,40.93,40.97,870452.0,38.3896,38.4083,38.3615,38.3989,870452.0
2023-09-05 09:30:00,40.82,40.85,40.68,40.73,865546.0,38.2584,38.2865,38.1271,38.174,865546.0
2023-09-05 10:00:00,40.73,40.76,40.66,40.72,966241.0,38.174,38.2021,38.1084,38.1646,966241.0
2023-09-05 10:30:00,40.72,40.75,40.67,40.74,513856.0,38.1646,38.1928,38.1178,38.1834,513856.0
2023-09-05 11:00:00,40.74,40.83,40.73,40.78,600975.0,38.1834,38.2677,38.174,38.2209,600975.0
2023-09-05 11:30:00,40.77,40.82,40.76,40.78,1039037.0,38.2115,38.2584,38.2021,38.2209,1039037.0
2023-09-05 12:00:00,40.79,40.83,40.78,40.8,348008.0,38.2302,38.2677,38.2209,38.2396,348008.0
2023-09-05 12:30:00,40.8,40.81,40.77,40.78,373356.0,38.2396,38.249,38.2115,38.2209,373356.0
2023-09-05 13:00:00,40.78,40.78,40.74,40.76,450097.0,38.2209,38.2209,38.1834,38.2021,450097.0
2023-09-05 13:30:00,40.75,40.77,40.73,40.76,524664.0,38.1928,38.2115,38.174,38.2021,524664.0
2023-09-05 14:00:00,40.76,40.79,40.74,40.79,317095.0,38.2021,38.2302,38.1834,38.2302,317095.0
2023-09-05 14:30:00,40.79,40.79,40.76,40.77,226959.0,38.2302,38.2302,38.2021,38.2115,226959.0
2023-09-05 15:00:00,40.77,40.77,40.72,40.73,522039.0,38.2115,38.2115,38.1646,38.174,522039.0
2023-09-05 15:30:00,40.74,40.76,40.71,40.72,1107305.0,38.1834,38.2021,38.1553,38.1646,1107305.0
2023-09-06 09:30:00,40.68,40.9,40.65,40.85,774426.0,38.1271,38.3333,38.099,38.2865,774426.0
2023-09-06 10:00:00,40.85,40.85,40.65,40.66,920922.0,38.2865,38.2865,38.099,38.1084,920922.0
2023-09-06 10:30:00,40.66,40.68,40.58,40.59,711344.0,38.1084,38.1271,38.0334,38.0428,711344.0
2023-09-06 11:00:00,40.59,40.63,40.54,40.61,632536.0,38.0428,38.0803,37.9959,38.0615,632536.0
2023-09-06 11:30:00,40.61,40.63,40.59,40.61,433367.0,38.0615,38.0803,38.0428,38.0615,433367.0
2023-09-06 12:00:00,40.61,40.61,40.55,40.55,445408.0,38.0615,38.0615,38.0053,38.0053,445408.0
2023-09-06 12:30:00,40.55,40.56,40.51,40.52,368412.0,38.0053,38.0147,37.9678,37.9772,368412.0
2023-09-06 13:00:00,40.52,40.57,40.5,40.56,326135.0,37.9772,38.024,37.9584,38.0147,326135.0
2023-09-06 13:30:00,40.55,40.6,40.54,40.58,252840.0,38.0053,38.0522,37.9959,38.0334,252840.0
2023-09-06 14:00:00,40.58,40.6,40.54,40.57,285762.0,38.0334,38.0522,37.9959,38.024,285762.0
2023-09-06 14:30:00,40.58,40.6,40.56,40.57,308291.0,38.0334,38.0522,38.0147,38.024,308291.0
2023-09-06 15:00:00,40.57,40.58,40.54,40.56,627326.0,38.024,38.0334,37.9959,38.0147,627326.0
2023-09-06 15:30:00,40.56,40.58,40.53,40.55,718925.0,38.0147,38.0334,37.9866,38.0053,718925.0
2023-09-07 09:30:00,40.19,40.21,40.01,40.05,689916.0,37.6679,37.6866,37.4992,37.5367,689916.0
2023-09-07 10:00:00,40.05,40.13,40.02,40.09,863714.0,37.5367,37.6117,37.5086,37.5742,863714.0
2023-09-07 10:30:00,40.09,40.16,40.04,40.1,972786.0,37.5742,37.6398,37.5273,37.5835,972786.0
2023-09-07 11:00:00,40.1,40.14,40.08,40.11,769314.0,37.5835,37.621,37.5648,37.5929,769314.0
2023-09-07 11:30:00,40.11,40.16,40.1,40.14,703105.0,37.5929,37.6398,37.5835,37.621,703105.0
2023-09-07 12:00:00,40.14,40.18,40.13,40.16,647047.0,37.621,37.6585,37.6117,37.6398,647047.0
2023-09-07 12:30:00,40.16,40.17,40.12,40.13,466328.0,37.6398,37.6491,37.6023,37.6117,466328.0
2023-09-07 13:00:00,40.12,40.14,40.09,40.12,376005.0,37.6023,37.621,37.5742,37.6023,376005.0
2023-09-07 13:30:00,40.12,40.13,40.08,40.11,329113.0,37.6023,37.6117,37.5648,37.5929,329113.0
2023-09-07 14:00:00,40.11,40.11,40.06,40.07,287285.0,37.5929,37.5929,37.5461,37.5554,287285.0
2023-09-07 14:30:00,40.07,40.1,40.06,40.1,359698.0,37.5554,37.5835,37.5461,37.5835,359698.0
2023-09-07 15:00:00,40.1,40.12,40.08,40.11,467163.0,37.5835,37.6023,37.5648,37.5929,467163.0
2023-09-07 15:30:00,40.11,40.13,40.09,40.11,556803.0,37.5929,37.6117,37.5742,37.5929,556803.0
2023-09-08 09:30:00,40.22,40.28,40.11,40.14,909411.0,37.696,37.7522,37.5929,37.621,909411.0
2023-09-08 10:00:00,40.16,40.28,40.15,40.23,826962.0,37.6398,37.7522,37.6304,37.7054,826962.0
2023-09-08 10:30:00,40.23,40.25,40.18,40.18,718467.0,37.7054,37.7241,37.6585,37.6585,718467.0
2023-09-08 11:00:00,40.17,40.24,40.17,40.23,590644.0,37.6491,37.7148,37.6491,37.7054,590644.0
2023-09-08 11:30:00,40.23,40.24,40.19,40.21,500584.0,37.7054,37.7148,37.6679,37.6866,500584.0
2023-09-08 12:00:00,40.21,40.24,40.19,40.2,659562.0,37.6866,37.7148,37.6679,37.6773,659562.0
2023-09-08 12:30:00,40.2,40.2,40.16,40.18,467841.0,37.6773,37.6773,37.6398,37.6585,467841.0
2023-09-08 13:00:00,40.18,40.22,40.16,40.21,305632.0,37.6585,37.696,37.6398,37.6866,305632.0
2023-09-08 13:30:00,40.21,40.23,40.2,40.23,335922.0,37.6866,37.7054,37.6773,37.7054,335922.0
2023-09-08 14:00:00,40.23,40.23,40.17,40.19,508775.0,37.7054,37.7054,37.6491,37.6679,508775.0
2023-09-08 14:30:00,40.19,40.2,40.18,40.2,370643.0,37.6679,37.6773,37.6585,37.6773,370643.0
2023-09-08 15:00:00,40.2,40.2,40.18,40.2,451205.0,37.6773,37.6773,37.6585,37.6773,451205.0
2023-09-08 15:30:00,40.2,40.21,40.18,40.21,660403.0,37.6773,37.6866,37.6585,37.6866,660403.0
2023-09-11 09:30:00,40.57,40.66,40.46,40.48,902708.0,38.024,38.1084,37.9209,37.9397,902708.0
2023-09-11 10:00:00,40.48,40.59,40.48,40.56,852437.0,37.9397,38.0428,37.9397,38.0147,852437.0
2023-09-11 10:30:00,40.56,40.58,40.51,40.54,876478.0,38.0147,38.0334,37.9678,37.9959,876478.0
2023-09-11 11:00:00,40.53,40.55,40.49,40.53,417027.0,37.9866,38.0053,37.9491,37.9866,417027.0
2023-09-11 11:30:00,40.52,40.54,40.49,40.52,565362.0,37.9772,37.9959,37.9491,37.9772,565362.0
2023-09-11 12:00:00,40.53,40.59,40.52,40.58,673102.0,37.9866,38.0428,37.9772,38.0334,673102.0
2023-09-11 12:30:00,40.58,40.6,40.56,40.59,209904.0,38.0334,38.0522,38.0147,38.0428,209904.0
2023-09-11 13:00:00,40.59,40.63,40.59,40.63,193977.0,38.0428,38.0803,38.0428,38.0803,193977.0
2023-09-11 13:30:00,40.63,40.64,40.61,40.64,380315.0,38.0803,38.0897,38.0615,38.0897,380315.0
2023-09-11 14:00:00,40.64,40.64,40.6,40.62,362535.0,38.0897,38.0897,38.0522,38.0709,362535.0
2023-09-11 14:30:00,40.63,40.64,40.61,40.62,411642.0,38.0803,38.0897,38.0615,38.0709,411642.0
2023-09-11 15:00:00,40.63,40.64,40.61,40.63,299988.0,38.0803,38.0897,38.0615,38.0803,299988.0
2023-09-11 15:30:00,40.64,40.68,40.63,40.68,552055.0,38.0897,38.1271,38.0803,38.1271,552055.0
2023-09-12 09:30:00,40.38,40.57,40.35,40.55,480592.0,37.846,38.024,37.8179,38.0053,480592.0
2023-09-12 10:00:00,40.54,40.57,40.48,40.49,609763.0,37.9959,38.024,37.9397,37.9491,609763.0
2023-09-12 10:30:00,40.49,40.55,40.48,40.49,905054.0,37.9491,38.0053,37.9397,37.9491,905054.0
2023-09-12 11:00:00,40.48,40.54,40.48,40.54,899994.0,37.9397,37.9959,37.9397,37.9959,899994.0
2023-09-12 11:30:00,40.53,40.57,40.53,40.55,458448.0,37.9866,38.024,37.9866,38.0053,458448.0
2023-09-12 12:00:00,40.55,40.6,40.55,40.59,456329.0,38.0053,38.0522,38.0053,38.0428,456329.0
2023-09-12 12:30:00,40.58,40.58,40.54,40.58,327090.0,38.0334,38.0334,37.9959,38.0334,327090.0
2023-09-12 13:00:00,40.57,40.66,40.56,40.65,532830.0,38.024,38.1084,38.0147,38.099,532830.0
2023-09-12 13:30:00,40.65,40.66,40.59,40.59,539326.0,38.099,38.1084,38.0428,38.0428,539326.0
2023-09-12 14:00:00,40.59,40.62,40.59,40.61,516292.0,38.0428,38.0709,38.0428,38.0615,516292.0
2023-09-12 14:30:00,40.6,40.61,40.56,40.58,416586.0,38.0522,38.0615,38.0147,38.0334,416586.0
2023-09-12 15:00:00,40.57,40.58,40.56,40.57,302666.0,38.024,38.0334,38.0147,38.024,302666.0
2023-09-12 15:30:00,40.57,40.58,40.54,40.54,513172.0,38.024,38.0334,37.9959,37.9959,513172.0
2023-09-13 09:30:00,40.47,40.58,40.45,40.51,1032673.0,37.9303,38.0334,37.9116,37.9678,1032673.0
2023-09-13 10:00:00,40.51,40.52,40.41,40.51,1041356.0,37.9678,37.9772,37.8741,37.9678,1041356.0
2023-09-13 10:30:00,40.51,40.6,40.5,40.6,710449.0,37.9678,38.0522,37.9584,38.0522,710449.0
2023-09-13 11:00:00,40.59,40.62,40.57,40.61,447821.0,38.0428,38.0709,38.024,38.0615,447821.0
2023-09-13 11:30:00,40.61,40.61,40.55,40.59,562603.0,38.0615,38.0615,38.0053,38.0428,562603.0
2023-09-13 12:00:00,40.59,40.59,40.54,40.58,322818.0,38.0428,38.0428,37.9959,38.0334,322818.0
2023-09-13 12:30:00,40.58,40.59,40.54,40.56,359168.0,38.0334,38.0428,37.9959,38.0147,359168.0
2023-09-13 13:00:00,40.57,40.6,40.56,40.57,330355.0,38.024,38.0522,38.0147,38.024,330355.0
2023-09-13 13:30:00,40.57,40.58,40.55,40.56,278453.0,38.024,38.0334,38.0053,38.0147,278453.0
2023-09-13 14:00:00,40.56,40.57,40.53,40.55,350223.0,38.0147,38.024,37.9866,38.0053,350223.0
2023-09-13 14:30:00,40.54,40.56,40.47,40.51,651240.0,37.9959,38.0147,37.9303,37.9678,651240.0
2023-09-13 15:00:00,40.51,40.51,40.46,40.5,496125.0,37.9678,37.9678,37.9209,37.9584,496125.0
2023-09-13 15:30:00,40.5,40.52,40.49,40.51,755059.0,37.9584,37.9772,37.9491,37.9678,755059.0
2023-09-14 09:30:00,40.7,40.81,40.67,40.72,877926.0,38.1459,38.249,38.1178,38.1646,877926.0
2023-09-14 10:00:00,40.72,40.72,40.6,40.69,952878.0,38.1646,38.1646,38.0522,38.1365,952878.0
2023-09-14 10:30:00,40.69,40.81,40.68,40.8,470761.0,38.1365,38.249,38.1271,38.2396,470761.0
2023-09-14 11:00:00,40.8,40.85,40.79,40.83,396213.0,38.2396,38.2865,38.2302,38.2677,396213.0
2023-09-14 11:30:00,40.84,40.84,40.76,40.81,350980.0,38.2771,38.2771,38.2021,38.249,350980.0
2023-09-14 12:00:00,40.81,40.83,40.77,40.8,333164.0,38.249,38.2677,38.2115,38.2396,333164.0
2023-09-14 12:30:00,40.8,40.82,40.79,40.82,216127.0,38.2396,38.2584,38.2302,38.2584,216127.0
2023-09-14 13:00:00,40.82,40.83,40.78,40.8,209282.0,38.2584,38.2677,38.2209,38.2396,209282.0
2023-09-14 13:30:00,40.8,40.82,40.77,40.79,253004.0,38.2396,38.2584,38.2115,38.2302,253004.0
2023-09-14 14:00:00,40.79,40.8,40.77,40.77,394864.0,38.2302,38.2396,38.2115,38.2115,394864.0
2023-09-14 14:30:00,40.77,40.8,40.76,40.78,557803.0,38.2115,38.2396,38.2021,38.2209,557803.0
2023-09-14 15:00:00,40.78,40.81,40.78,40.79,457328.0,38.2209,38.249,38.2209,38.2302,457328.0
2023-09-14 15:30:00,40.78,40.79,40.74,40.75,874434.0,38.2209,38.2302,38.1834,38.1928,874434.0
2023-09-15 09:30:00,40.7,40.74,40.6,40.64,728763.0,38.1459,38.1834,38.0522,38.0897,728763.0
2023-09-15 10:00:00,40.65,40.74,40.63,40.67,904399.0,38.099,38.1834,38.0803,38.1178,904399.0
2023-09-15 10:30:00,40.67,40.68,40.54,40.55,904492.0,38.1178,38.1271,37.9959,38.0053,904492.0
2023-09-15 11:00:00,40.54,40.59,40.53,40.59,718443.0,37.9959,38.0428,37.9866,38.0428,718443.0
2023-09-15 11:30:00,40.59,40.59,40.53,40.57,585228.0,38.0428,38.0428,37.9866,38.024,585228.0
2023-09-15 12:00:00,40.56,40.59,40.56,40.58,319241.0,38.0147,38.0428,38.0147,38.0334,319241.0
2023-09-15 12:30:00,40.57,40.61,40.56,40.58,723785.0,38.024,38.0615,38.0147,38.0334,723785.0
2023-09-15 13:00:00,40.57,40.58,40.5,40.52,396237.0,38.024,38.0334,37.9584,37.9772,396237.0
2023-09-15 13:30:00,40.52,40.58,40.5,40.57,592776.0,37.9772,38.0334,37.9584,38.024,592776.0
2023-09-15 14:00:00,40.57,40.57,40.53,40.53,329798.0,38.024,38.024,37.9866,37.9866,329798.0
2023-09-15 14:30:00,40.54,40.56,40.53,40.55,404612.0,37.9959,38.0147,37.9866,38.0053,404612.0
2023-09-15 15:00:00,40.54,40.56,40.52,40.55,617065.0,37.9959,38.0147,37.9772,38.0053,617065.0
2023-09-15 15:30:00,40.54,40.55,40.51,40.54,695031.0,37.9959,38.0053,37.9678,37.9959,695031.0
2023-09-18 09:30:00,40.08,40.1,39.98,40.02,842642.0,37.8712,37.8901,37.7767,37.8145,842642.0
2023-09-18 10:00:00,40.03,40.12,40.0,40.1,948509.0,37.824,37.909,37.7956,37.8901,948509.0
2023-09-18 10:30:00,40.1,40.15,40.08,40.09,614436.0,37.8901,37.9374,37.8712,37.8807,614436.0
2023-09-18 11:00:00,40.09,40.11,40.05,40.11,602199.0,37.8807,37.8996,37.8429,37.8996,602199.0
2023-09-18 11:30:00,40.1,40.17,40.1,40.14,579517.0,37.8901,37.9562,37.8901,37.9279,579517.0
2023-09-18 12:00:00,40.15,40.15,40.11,40.13,348784.0,37.9374,37.9374,37.8996,37.9185,348784.0
2023-09-18 12:30:00,40.13,40.14,40.11,40.12,639191.0,37.9185,37.9279,37.8996,37.909,639191.0
2023-09-18 13:00:00,40.12,40.17,40.12,40.15,200542.0,37.909,37.9562,37.909,37.9374,200542.0
2023-09-18 13:30:00,40.15,40.17,40.13,40.14,221697.0,37.9374,37.9562,37.9185,37.9279,221697.0
2023-09-18 14:00:00,40.14,40.14,40.12,40.13,559169.0,37.9279,37.9279,37.909,37.9185,559169.0
2023-09-18 14:30:00,40.13,40.14,40.09,40.11,433165.0,37.9185,37.9279,37.8807,37.8996,433165.0
2023-09-18 15:00:00,40.12,40.13,40.1,40.13,460554.0,37.909,37.9185,37.8901,37.9185,460554.0
2023-09-18 15:30:00,40.13,40.16,40.11,40.16,492201.0,37.9185,37.9468,37.8996,37.9468,492201.0
2023-09-19 09:30:00,40.01,40.08,39.98,40.03,1445339.0,37.8051,37.8712,37.7767,37.824,1445339.0
2023-09-19 10:00:00,40.02,40.03,39.95,39.99,823124.0,37.8145,37.824,37.7484,37.7862,823124.0
2023-09-19 10:30:00,39.98,39.99,39.94,39.95,613847.0,37.7767,37.7862,37.7389,37.7484,613847.0
2023-09-19 11:00:00,39.95,39.97,39.92,39.94,506199.0,37.7484,37.7673,37.72,37.7389,506199.0
2023-09-19 11:30:00,39.94,39.97,39.93,39.96,352916.0,37.7389,37.7673,37.7295,37.7578,352916.0
2023-09-19 12:00:00,39.96,39.97,39.93,39.94,330524.0,37.7578,37.7673,37.7295,37.7389,330524.0
2023-09-19 12:30:00,39.94,39.94,39.89,39.92,363201.0,37.7389,37.7389,37.6917,37.72,363201.0
2023-09-19 13:00:00,39.93,39.95,39.92,39.94,465731.0,37.7295,37.7484,37.72,37.7389,465731.0
2023-09-19 13:30:00,39.95,39.99,39.94,39.98,295235.0,37.7484,37.7862,37.7389,37.7767,295235.0
2023-09-19 14:00:00,39.98,40.0,39.96,39.97,409087.0,37.7767,37.7956,37.7578,37.7673,409087.0
2023-09-19 14:30:00,39.96,40.02,39.96,39.97,485932.0,37.7578,37.8145,37.7578,37.7673,485932.0
2023-09-19 15:00:00,39.97,39.98,39.94,39.95,483419.0,37.7673,37.7767,37.7389,37.7484,483419.0
2023-09-19 15:30:00,39.95,39.99,39.94,39.95,579054.0,37.7484,37.7862,37.7389,37.7484,579054.0
2023-09-20 09:30:00,40.01,40.17,40.01,40.16,1016334.0,37.8051,37.9562,37.8051,37.9468,1016334.0
2023-09-20 10:00:00,40.16,40.19,40.12,40.15,860496.0,37.9468,37.9751,37.909,37.9374,860496.0
2023-09-20 10:30:00,40.15,40.16,40.13,40.14,739918.0,37.9374,37.9468,37.9185,37.9279,739918.0
2023-09-20 11:00:00,40.14,40.17,40.12,40.12,684784.0,37.9279,37.9562,37.909,37.909,684784.0
2023-09-20 11:30:00,40.12,40.15,40.11,40.13,420415.0,37.909,37.9374,37.8996,37.9185,420415.0
2023-09-20 12:00:00,40.13,40.15,40.11,40.15,434204.0,37.9185,37.9374,37.8996,37.9374,434204.0
2023-09-20 12:30:00,40.15,40.18,40.14,40.18,512094.0,37.9374,37.9657,37.9279,37.9657,512094.0
2023-09-20 13:00:00,40.18,40.18,40.15,40.15,367802.0,37.9657,37.9657,37.9374,37.9374,367802.0
2023-09-20 13:30:00,40.16,40.17,40.13,40.16,384300.0,37.9468,37.9562,37.9185,37.9468,384300.0
2023-09-20 14:00:00,40.16,40.17,40.01,40.05,1065994.0,37.9468,37.9562,37.8051,37.8429,1065994.0
2023-09-20 14:30:00,40.05,40.14,40.0,40.02,1065349.0,37.8429,37.9279,37.7956,37.8145,1065349.0
2023-09-20 15:00:00,40.01,40.03,39.9,39.95,901334.0,37.8051,37.824,37.7011,37.7484,901334.0
2023-09-20 15:30:00,39.95,39.95,39.82,39.82,788115.0,37.7484,37.7484,37.6255,37.6255,788115.0
2023-09-21 09:30:00,39.32,39.35,39.2,39.21,1714539.0,37.1531,37.1814,37.0397,37.0492,1714539.0
2023-09-21 10:00:00,39.21,39.35,39.2,39.31,1260107.0,37.0492,37.1814,37.0397,37.1436,1260107.0
2023-09-21 10:30:00,39.32,39.38,39.28,39.28,1059826.0,37.1531,37.2098,37.1153,37.1153,1059826.0
2023-09-21 11:00:00,39.29,39.35,39.28,39.29,858897.0,37.1247,37.1814,37.1153,37.1247,858897.0
2023-09-21 11:30:00,39.29,39.32,39.26,39.28,718893.0,37.1247,37.1531,37.0964,37.1153,718893.0
2023-09-21 12:00:00,39.29,39.29,39.24,39.27,847262.0,37.1247,37.1247,37.0775,37.1058,847262.0
2023-09-21 12:30:00,39.26,39.29,39.25,39.25,865969.0,37.0964,37.1247,37.0869,37.0869,865969.0
2023-09-21 13:00:00,39.26,39.32,39.25,39.31,564410.0,37.0964,37.1531,37.0869,37.1436,564410.0
2023-09-21 13:30:00,39.32,39.34,39.3,39.3,275349.0,37.1531,37.172,37.1342,37.1342,275349.0
2023-09-21 14:00:00,39.3,39.31,39.27,39.28,608128.0,37.1342,37.1436,37.1058,37.1153,608128.0
2023-09-21 14:30:00,39.27,39.3,39.26,39.28,569708.0,37.1058,37.1342,37.0964,37.1153,569708.0
2023-09-21 15:00:00,39.27,39.28,39.22,39.23,582440.0,37.1058,37.1153,37.0586,37.0681,582440.0
2023-09-21 15:30:00,39.23,39.24,39.18,39.19,821640.0,37.0681,37.0775,37.0208,37.0303,821640.0
2023-09-22 09:30:00,39.82,39.82,39.71,39.79,1250987.0,37.6255,37.6255,37.5216,37.5972,1250987.0
2023-09-22 10:00:00,39.79,39.86,39.75,39.79,1230910.0,37.5972,37.6633,37.5594,37.5972,1230910.0
2023-09-22 10:30:00,39.8,39.86,39.75,39.77,3894764.0,37.6066,37.6633,37.5594,37.5783,3894764.0
2023-09-22 11:00:00,39.77,39.78,39.67,39.72,876582.0,37.5783,37.5877,37.4838,37.531,876582.0
2023-09-22 11:30:00,39.72,39.75,39.68,39.7,469275.0,37.531,37.5594,37.4933,37.5122,469275.0
2023-09-22 12:00:00,39.69,39.72,39.67,39.7,370938.0,37.5027,37.531,37.4838,37.5122,370938.0
2023-09-22 12:30:00,39.7,39.73,39.69,39.7,630896.0,37.5122,37.5405,37.5027,37.5122,630896.0
2023-09-22 13:00:00,39.7,39.7,39.64,39.66,387923.0,37.5122,37.5122,37.4555,37.4744,387923.0
2023-09-22 13:30:00,39.66,39.67,39.62,39.63,353967.0,37.4744,37.4838,37.4366,37.446,353967.0
2023-09-22 14:00:00,39.63,39.67,39.61,39.66,511662.0,37.446,37.4838,37.4271,37.4744,511662.0
2023-09-22 14:30:00,39.65,39.66,39.61,39.64,545064.0,37.4649,37.4744,37.4271,37.4555,545064.0
2023-09-22 15:00:00,39.64,39.7,39.63,39.68,772491.0,37.4555,37.5122,37.446,37.4933,772491.0
2023-09-22 15:30:00,39.69,39.69,39.61,39.64,1264857.0,37.5027,37.5027,37.4271,37.4555,1264857.0
2023-09-25 09:30:00,39.36,39.48,39.34,39.46,1015809.0,37.1909,37.3043,37.172,37.2854,1015809.0
2023-09-25 10:00:00,39.45,39.46,39.37,39.41,1223566.0,37.2759,37.2854,37.2003,37.2381,1223566.0
2023-09-25 10:30:00,39.41,39.44,39.39,39.41,974772.0,37.2381,37.2665,37.2192,37.2381,974772.0
2023-09-25 11:00:00,39.41,39.5,39.4,39.47,1074248.0,37.2381,37.3232,37.2287,37.2948,1074248.0
2023-09-25 11:30:00,39.47,39.5,39.46,39.49,480728.0,37.2948,37.3232,37.2854,37.3137,480728.0
2023-09-25 12:00:00,39.5,39.53,39.49,39.52,407328.0,37.3232,37.3515,37.3137,37.3421,407328.0
2023-09-25 12:30:00,39.51,39.52,39.45,39.47,332531.0,37.3326,37.3421,37.2759,37.2948,332531.0
2023-09-25 13:00:00,39.47,39.5,39.46,39.47,509781.0,37.2948,37.3232,37.2854,37.2948,509781.0
2023-09-25 13:30:00,39.47,39.48,39.45,39.48,249675.0,37.2948,37.3043,37.2759,37.3043,249675.0
2023-09-25 14:00:00,39.48,39.5,39.45,39.47,555241.0,37.3043,37.3232,37.2759,37.2948,555241.0
2023-09-25 14:30:00,39.47,39.49,39.46,39.46,593287.0,37.2948,37.3137,37.2854,37.2854,593287.0
2023-09-25 15:00:00,39.46,39.48,39.44,39.47,629581.0,37.2854,37.3043,37.2665,37.2948,629581.0
2023-09-25 15:30:00,39.47,39.5,39.46,39.5,676606.0,37.2948,37.3232,37.2854,37.3232,676606.0
2023-09-26 09:30:00,39.2,39.3,39.15,39.22,990520.0,37.0397,37.1342,36.9925,37.0586,990520.0
2023-09-26 10:00:00,39.22,39.27,39.15,39.21,1124974.0,37.0586,37.1058,36.9925,37.0492,1124974.0
2023-09-26 10:30:00,39.21,39.25,39.18,39.22,1001031.0,37.0492,37.0869,37.0208,37.0586,1001031.0
2023-09-26 11:00:00,39.22,39.22,39.11,39.12,924315.0,37.0586,37.0586,36.9547,36.9641,924315.0
2023-09-26 11:30:00,39.11,39.16,39.1,39.11,854237.0,36.9547,37.0019,36.9452,36.9547,854237.0
2023-09-26 12:00:00,39.12,39.15,39.11,39.13,382577.0,36.9641,36.9925,36.9547,36.9736,382577.0
2023-09-26 12:30:00,39.13,39.15,39.12,39.12,369166.0,36.9736,36.9925,36.9641,36.9641,369166.0
2023-09-26 13:00:00,39.12,39.13,39.08,39.09,463983.0,36.9641,36.9736,36.9263,36.9358,463983.0
2023-09-26 13:30:00,39.09,39.1,39.04,39.08,915692.0,36.9358,36.9452,36.8885,36.9263,915692.0
2023-09-26 14:00:00,39.08,39.08,39.03,39.04,358459.0,36.9263,36.9263,36.8791,36.8885,358459.0
2023-09-26 14:30:00,39.04,39.05,39.02,39.04,394820.0,36.8885,36.898,36.8696,36.8885,394820.0
2023-09-26 15:00:00,39.04,39.05,39.0,39.01,873404.0,36.8885,36.898,36.8507,36.8602,873404.0
2023-09-26 15:30:00,39.01,39.04,39.0,39.02,1475317.0,36.8602,36.8885,36.8507,36.8696,1475317.0
2023-09-27 09:30:00,39.25,39.28,39.17,39.19,710451.0,37.0869,37.1153,37.0114,37.0303,710451.0
2023-09-27 10:00:00,39.19,39.21,39.11,39.17,756323.0,37.0303,37.0492,36.9547,37.0114,756323.0
2023-09-27 10:30:00,39.17,39.18,39.08,39.09,587949.0,37.0114,37.0208,36.9263,36.9358,587949.0
2023-09-27 11:00:00,39.09,39.17,39.08,39.14,528236.0,36.9358,37.0114,36.9263,36.983,528236.0
2023-09-27 11:30:00,39.14,39.15,39.06,39.06,508459.0,36.983,36.9925,36.9074,36.9074,508459.0
2023-09-27 12:00:00,39.07,39.07,39.01,39.03,806357.0,36.9169,36.9169,36.8602,36.8791,806357.0
2023-09-27 12:30:00,39.03,39.07,39.02,39.03,798693.0,36.8791,36.9169,36.8696,36.8791,798693.0
2023-09-27 13:00:00,39.04,39.05,38.93,38.94,534272.0,36.8885,36.898,36.7846,36.794,534272.0
2023-09-27 13:30:00,38.94,38.98,38.92,38.97,542904.0,36.794,36.8318,36.7751,36.8224,542904.0
2023-09-27 14:00:00,38.97,39.02,38.94,39.01,687885.0,36.8224,36.8696,36.794,36.8602,687885.0
2023-09-27 14:30:00,39.02,39.11,39.01,39.07,896349.0,36.8696,36.9547,36.8602,36.9169,896349.0
2023-09-27 15:00:00,39.08,39.17,39.06,39.13,1532665.0,36.9263,37.0114,36.9074,36.9736,1532665.0
2023-09-27 15:30:00,39.12,39.13,39.06,39.11,1191829.0,36.9641,36.9736,36.9074,36.9547,1191829.0
2023-09-28 09:30:00,38.93,39.0,38.87,38.95,1295604.0,36.7846,36.8507,36.7279,36.8035,1295604.0
2023-09-28 10:00:00,38.95,39.04,38.94,39.01,1115003.0,36.8035,36.8885,36.794,36.8602,1115003.0
2023-09-28 10:30:00,39.01,39.06,38.95,39.05,699493.0,36.8602,36.9074,36.8035,36.898,699493.0
2023-09-28 11:00:00,39.05,39.12,39.03,39.1,557495.0,36.898,36.9641,36.8791,36.9452,557495.0
2023-09-28 11:30:00,39.11,39.19,39.11,39.18,381200.0,36.9547,37.0303,36.9547,37.0208,381200.0
2023-09-28 12:00:00,39.18,39.21,39.14,39.2,416424.0,37.0208,37.0492,36.983,37.0397,416424.0
2023-09-28 12:30:00,39.2,39.2,39.13,39.14,370989.0,37.0397,37.0397,36.9736,36.983,370989.0
2023-09-28 13:00:00,39.14,39.17,39.11,39.13,357899.0,36.983,37.0114,36.9547,36.9736,357899.0
2023-09-28 13:30:00,39.13,39.14,39.09,39.12,467865.0,36.9736,36.983,36.9358,36.9641,467865.0
2023-09-28 14:00:00,39.12,39.17,39.1,39.16,552385.0,36.9641,37.0114,36.9452,37.0019,552385.0
2023-09-28 14:30:00,39.15,39.16,39.1,39.14,718315.0,36.9925,37.0019,36.9452,36.983,718315.0
2023-09-28 15:00:00,39.15,39.21,39.14,39.21,431787.0,36.9925,37.0492,36.983,37.0492,431787.0
2023-09-28 15:30:00,39.21,39.21,39.14,39.19,1172463.0,37.0492,37.0492,36.983,37.0303,1172463.0
2023-09-29 09:30:00,39.61,39.62,39.48,39.54,2024078.0,37.4271,37.4366,37.3043,37.361,2024078.0
2023-09-29 10:00:00,39.54,39.57,39.31,39.33,769815.0,37.361,37.3893,37.1436,37.1625,769815.0
2023-09-29 10:30:00,39.33,39.38,39.29,39.34,532377.0,37.1625,37.2098,37.1247,37.172,532377.0
2023-09-29 11:00:00,39.35,39.4,39.31,39.34,639338.0,37.1814,37.2287,37.1436,37.172,639338.0
2023-09-29 11:30:00,39.34,39.37,39.27,39.3,630696.0,37.172,37.2003,37.1058,37.1342,630696.0
2023-09-29 12:00:00,39.3,39.35,39.29,39.33,399886.0,37.1342,37.1814,37.1247,37.1625,399886.0
2023-09-29 12:30:00,39.33,39.34,39.27,39.29,373080.0,37.1625,37.172,37.1058,37.1247,373080.0
2023-09-29 13:00:00,39.28,39.29,39.2,39.26,790247.0,37.1153,37.1247,37.0397,37.0964,790247.0
2023-09-29 13:30:00,39.26,39.27,39.18,39.18,696294.0,37.0964,37.1058,37.0208,37.0208,696294.0
2023-09-29 14:00:00,39.18,39.21,39.17,39.18,643672.0,37.0208,37.0492,37.0114,37.0208,643672.0
2023-09-29 14:30:00,39.17,39.28,39.17,39.27,678017.0,37.0114,37.1153,37.0114,37.1058,678017.0
2023-09-29 15:00:00,39.27,39.28,39.21,39.23,596320.0,37.1058,37.1153,37.0492,37.0681,596320.0
2023-09-29 15:30:00,39.23,39.26,39.18,39.23,1528454.0,37.0681,37.0964,37.0208,37.0681,1528454.0
2023-10-02 09:30:00,39.21,39.25,39.06,39.11,1458772.0,37.0492,37.0869,36.9074,36.9547,1458772.0
2023-10-02 10:00:00,39.11,39.2,39.02,39.08,1313075.0,36.9547,37.0397,36.8696,36.9263,1313075.0
2023-10-02 10:30:00,39.08,39.14,39.04,39.06,973725.0,36.9263,36.983,36.8885,36.9074,973725.0
2023-10-02 11:00:00,39.06,39.13,39.04,39.11,842067.0,36.9074,36.9736,36.8885,36.9547,842067.0
2023-10-02 11:30:00,39.11,39.14,39.07,39.09,921121.0,36.9547,36.983,36.9169,36.9358,921121.0
2023-10-02 12:00:00,39.09,39.09,39.02,39.05,2893330.0,36.9358,36.9358,36.8696,36.898,2893330.0
2023-10-02 12:30:00,39.05,39.05,39.0,39.02,491321.0,36.898,36.898,36.8507,36.8696,491321.0
2023-10-02 13:00:00,39.01,39.05,39.01,39.04,463826.0,36.8602,36.898,36.8602,36.8885,463826.0
2023-10-02 13:30:00,39.04,39.06,39.02,39.03,458520.0,36.8885,36.9074,36.8696,36.8791,458520.0
2023-10-02 14:00:00,39.03,39.08,38.98,38.98,947928.0,36.8791,36.9263,36.8318,36.8318,947928.0
2023-10-02 14:30:00,38.98,39.02,38.97,38.99,636314.0,36.8318,36.8696,36.8224,36.8413,636314.0
2023-10-02 15:00:00,39.0,39.06,38.99,39.06,1035673.0,36.8507,36.9074,36.8413,36.9074,1035673.0
2023-10-02 15:30:00,39.05,39.08,39.04,39.08,770565.0,36.898,36.9263,36.8885,36.9263,770565.0
2023-10-03 09:30:00,38.73,38.86,38.71,38.82,1021466.0,36.5956,36.7184,36.5767,36.6806,1021466.0
2023-10-03 10:00:00,38.81,38.81,38.66,38.7,1620977.0,36.6712,36.6712,36.5295,36.5673,1620977.0
2023-10-03 10:30:00,38.7,38.76,38.64,38.65,1214143.0,36.5673,36.624,36.5106,36.52,1214143.0
2023-10-03 11:00:00,38.65,38.67,38.61,38.65,982824.0,36.52,36.5389,36.4822,36.52,982824.0
2023-10-03 11:30:00,38.65,38.67,38.58,38.58,1384198.0,36.52,36.5389,36.4539,36.4539,1384198.0
2023-10-03 12:00:00,38.58,38.69,38.58,38.69,1419518.0,36.4539,36.5578,36.4539,36.5578,1419518.0
2023-10-03 12:30:00,38.69,38.7,38.65,38.66,963717.0,36.5578,36.5673,36.52,36.5295,963717.0
2023-10-03 13:00:00,38.66,38.68,38.6,38.62,626191.0,36.5295,36.5484,36.4728,36.4917,626191.0
2023-10-03 13:30:00,38.62,38.63,38.56,38.57,848505.0,36.4917,36.5011,36.435,36.4444,848505.0
2023-10-03 14:00:00,38.57,38.59,38.51,38.53,986546.0,36.4444,36.4633,36.3877,36.4066,986546.0
2023-10-03 14:30:00,38.54,38.6,38.53,38.57,991193.0,36.4161,36.4728,36.4066,36.4444,991193.0
2023-10-03 15:00:00,38.58,38.59,38.55,38.56,866881.0,36.4539,36.4633,36.4255,36.435,866881.0
2023-10-03 15:30:00,38.56,38.58,38.54,38.57,1064493.0,36.435,36.4539,36.4161,36.4444,1064493.0
2023-10-04 09:30:00,38.48,38.51,38.41,38.43,1127002.0,36.3594,36.3877,36.2932,36.3121,1127002.0
2023-10-04 10:00:00,38.42,38.46,38.31,38.32,1103452.0,36.3027,36.3405,36.1988,36.2082,1103452.0
2023-10-04 10:30:00,38.32,38.42,38.32,38.34,1052840.0,36.2082,36.3027,36.2082,36.2271,1052840.0
2023-10-04 11:00:00,38.34,38.47,38.31,38.47,739722.0,36.2271,36.3499,36.1988,36.3499,739722.0
2023-10-04 11:30:00,38.46,38.51,38.43,38.5,771436.0,36.3405,36.3877,36.3121,36.3783,771436.0
2023-10-04 12:00:00,38.51,38.53,38.47,38.51,716437.0,36.3877,36.4066,36.3499,36.3877,716437.0
2023-10-04 12:30:00,38.52,38.54,38.47,38.48,750717.0,36.3972,36.4161,36.3499,36.3594,750717.0
2023-10-04 13:00:00,38.48,38.48,38.41,38.42,789227.0,36.3594,36.3594,36.2932,36.3027,789227.0
2023-10-04 13:30:00,38.41,38.42,38.38,38.39,598494.0,36.2932,36.3027,36.2649,36.2743,598494.0
2023-10-04 14:00:00,38.38,38.4,38.34,38.37,1158389.0,36.2649,36.2838,36.2271,36.2554,1158389.0
2023-10-04 14:30:00,38.36,38.4,38.35,38.39,1032031.0,36.246,36.2838,36.2365,36.2743,1032031.0
2023-10-04 15:00:00,38.39,38.44,38.37,38.43,991387.0,36.2743,36.3216,36.2554,36.3121,991387.0
2023-10-04 15:30:00,38.43,38.45,38.4,38.4,1405796.0,36.3121,36.331,36.2838,36.2838,1405796.0
2023-10-05 09:30:00,38.49,38.53,38.39,38.45,1229797.0,36.3688,36.4066,36.2743,36.331,1229797.0
2023-10-05 10:00:00,38.46,38.46,38.36,38.43,1360292.0,36.3405,36.3405,36.246,36.3121,1360292.0
2023-10-05 10:30:00,38.42,38.44,38.33,38.36,1148981.0,36.3027,36.3216,36.2177,36.246,1148981.0
2023-10-05 11:00:00,38.36,38.4,38.31,38.37,1189555.0,36.246,36.2838,36.1988,36.2554,1189555.0
2023-10-05 11:30:00,38.38,38.41,38.36,38.38,919730.0,36.2649,36.2932,36.246,36.2649,919730.0
2023-10-05 12:00:00,38.38,38.46,38.37,38.46,1033349.0,36.2649,36.3405,36.2554,36.3405,1033349.0
2023-10-05 12:30:00,38.46,38.48,38.42,38.45,415071.0,36.3405,36.3594,36.3027,36.331,415071.0
2023-10-05 13:00:00,38.46,38.49,38.43,38.49,525155.0,36.3405,36.3688,36.3121,36.3688,525155.0
2023-10-05 13:30:00,38.49,38.54,38.47,38.52,722198.0,36.3688,36.4161,36.3499,36.3972,722198.0
2023-10-05 14:00:00,38.52,38.55,38.5,38.53,431216.0,36.3972,36.4255,36.3783,36.4066,431216.0
2023-10-05 14:30:00,38.53,38.58,38.53,38.57,554609.0,36.4066,36.4539,36.4066,36.4444,554609.0
2023-10-05 15:00:00,38.56,38.57,38.53,38.56,460412.0,36.435,36.4444,36.4066,36.435,460412.0
2023-10-05 15:30:00,38.55,38.57,38.54,38.57,1210092.0,36.4255,36.4444,36.4161,36.4444,1210092.0
2023-10-06 09:30:00,38.58,38.69,38.54,38.57,1015428.0,36.4539,36.5578,36.4161,36.4444,1015428.0
2023-10-06 10:00:00,38.59,38.72,38.52,38.72,877528.0,36.4633,36.5862,36.3972,36.5862,877528.0
2023-10-06 10:30:00,38.72,38.81,38.71,38.78,644720.0,36.5862,36.6712,36.5767,36.6429,644720.0
2023-10-06 11:00:00,38.78,39.01,38.77,38.99,773257.0,36.6429,36.8602,36.6334,36.8413,773257.0
2023-10-06 11:30:00,39.0,39.13,38.99,39.12,398349.0,36.8507,36.9736,36.8413,36.9641,398349.0
2023-10-06 12:00:00,39.12,39.15,39.04,39.07,629742.0,36.9641,36.9925,36.8885,36.9169,629742.0
2023-10-06 12:30:00,39.07,39.09,39.03,39.06,542137.0,36.9169,36.9358,36.8791,36.9074,542137.0
2023-10-06 13:00:00,39.07,39.14,39.06,39.14,393079.0,36.9169,36.983,36.9074,36.983,393079.0
2023-10-06 13:30:00,39.14,39.14,39.1,39.13,275210.0,36.983,36.983,36.9452,36.9736,275210.0
2023-10-06 14:00:00,39.13,39.16,39.11,39.15,555657.0,36.9736,37.0019,36.9547,36.9925,555657.0
2023-10-06 14:30:00,39.16,39.18,39.13,39.15,339279.0,37.0019,37.0208,36.9736,36.9925,339279.0
2023-10-06 15:00:00,39.14,39.16,39.12,39.14,475680.0,36.983,37.0019,36.9641,36.983,475680.0
2023-10-06 15:30:00,39.14,39.16,39.09,39.1,795768.0,36.983,37.0019,36.9358,36.9452,795768.0
2023-10-09 09:30:00,38.58,38.66,38.53,38.61,985573.0,36.4539,36.5295,36.4066,36.4822,985573.0
2023-10-09 10:00:00,38.61,38.62,38.5,38.57,854200.0,36.4822,36.4917,36.3783,36.4444,854200.0
2023-10-09 10:30:00,38.57,38.6,38.53,38.57,582582.0,36.4444,36.4728,36.4066,36.4444,582582.0
2023-10-09 11:00:00,38.57,38.62,38.55,38.61,652344.0,36.4444,36.4917,36.4255,36.4822,652344.0
2023-10-09 11:30:00,38.61,38.65,38.59,38.63,560168.0,36.4822,36.52,36.4633,36.5011,560168.0
2023-10-09 12:00:00,38.63,38.66,38.61,38.61,366562.0,36.5011,36.5295,36.4822,36.4822,366562.0
2023-10-09 12:30:00,38.62,38.63,38.58,38.61,375830.0,36.4917,36.5011,36.4539,36.4822,375830.0
2023-10-09 13:00:00,38.61,38.67,38.59,38.67,280330.0,36.4822,36.5389,36.4633,36.5389,280330.0
2023-10-09 13:30:00,38.67,38.82,38.67,38.82,386946.0,36.5389,36.6806,36.5389,36.6806,386946.0
2023-10-09 14:00:00,38.82,38.85,38.8,38.84,441496.0,36.6806,36.709,36.6617,36.6995,441496.0
2023-10-09 14:30:00,38.85,38.87,38.82,38.86,525878.0,36.709,36.7279,36.6806,36.7184,525878.0
2023-10-09 15:00:00,38.85,38.88,38.84,38.86,718420.0,36.709,36.7373,36.6995,36.7184,718420.0
2023-10-09 15:30:00,38.86,38.87,38.83,38.87,1120600.0,36.7184,36.7279,36.6901,36.7279,1120600.0
2023-10-10 09:30:00,39.15,39.31,39.15,39.31,925812.0,36.9925,37.1436,36.9925,37.1436,925812.0
2023-10-10 10:00:00,39.32,39.45,39.31,39.44,1427659.0,37.1531,37.2759,37.1436,37.2665,1427659.0
2023-10-10 10:30:00,39.44,39.46,39.39,39.43,744075.0,37.2665,37.2854,37.2192,37.257,744075.0
2023-10-10 11:00:00,39.43,39.49,39.42,39.46,438921.0,37.257,37.3137,37.2476,37.2854,438921.0
2023-10-10 11:30:00,39.46,39.5,39.44,39.5,541591.0,37.2854,37.3232,37.2665,37.3232,541591.0
2023-10-10 12:00:00,39.5,39.5,39.46,39.48,430039.0,37.3232,37.3232,37.2854,37.3043,430039.0
2023-10-10 12:30:00,39.48,39.51,39.47,39.47,287210.0,37.3043,37.3326,37.2948,37.2948,287210.0
2023-10-10 13:00:00,39.48,39.48,39.4,39.46,645735.0,37.3043,37.3043,37.2287,37.2854,645735.0
2023-10-10 13:30:00,39.46,39.49,39.42,39.46,1027256.0,37.2854,37.3137,37.2476,37.2854,1027256.0
2023-10-10 14:00:00,39.46,39.49,39.44,39.48,763548.0,37.2854,37.3137,37.2665,37.3043,763548.0
2023-10-10 14:30:00,39.47,39.52,39.46,39.48,838222.0,37.2948,37.3421,37.2854,37.3043,838222.0
2023-10-10 15:00:00,39.47,39.5,39.47,39.5,642025.0,37.2948,37.3232,37.2948,37.3232,642025.0
2023-10-10 15:30:00,39.49,39.52,39.48,39.48,916971.0,37.3137,37.3421,37.3043,37.3043,916971.0
2023-10-11 09:30:00,39.65,39.77,39.63,39.7,940935.0,37.4649,37.5783,37.446,37.5122,940935.0
2023-10-11 10:00:00,39.71,39.72,39.6,39.66,811648.0,37.5216,37.531,37.4177,37.4744,811648.0
2023-10-11 10:30:00,39.66,39.68,39.63,39.66,634975.0,37.4744,37.4933,37.446,37.4744,634975.0
2023-10-11 11:00:00,39.66,39.69,39.6,39.6,685473.0,37.4744,37.5027,37.4177,37.4177,685473.0
2023-10-11 11:30:00,39.61,39.62,39.56,39.58,323049.0,37.4271,37.4366,37.3799,37.3988,323049.0
2023-10-11 12:00:00,39.58,39.58,39.5,39.53,560207.0,37.3988,37.3988,37.3232,37.3515,560207.0
2023-10-11 12:30:00,39.54,39.56,39.5,39.54,481309.0,37.361,37.3799,37.3232,37.361,481309.0
2023-10-11 13:00:00,39.54,39.55,39.49,39.52,496870.0,37.361,37.3704,37.3137,37.3421,496870.0
2023-10-11 13:30:00,39.51,39.53,39.47,39.53,317995.0,37.3326,37.3515,37.2948,37.3515,317995.0
2023-10-11 14:00:00,39.52,39.58,39.51,39.55,564494.0,37.3421,37.3988,37.3326,37.3704,564494.0
2023-10-11 14:30:00,39.55,39.59,39.55,39.58,625131.0,37.3704,37.4082,37.3704,37.3988,625131.0
2023-10-11 15:00:00,39.58,39.6,39.56,39.6,666044.0,37.3988,37.4177,37.3799,37.4177,666044.0
2023-10-11 15:30:00,39.6,39.63,39.59,39.61,742890.0,37.4177,37.446,37.4082,37.4271,742890.0
2023-10-12 09:30:00,39.65,39.66,39.34,39.35,793239.0,37.4649,37.4744,37.172,37.1814,793239.0
2023-10-12 10:00:00,39.36,39.44,39.32,39.38,779593.0,37.1909,37.2665,37.1531,37.2098,779593.0
2023-10-12 10:30:00,39.39,39.39,39.31,39.32,640753.0,37.2192,37.2192,37.1436,37.1531,640753.0
2023-10-12 11:00:00,39.32,39.36,39.3,39.31,858754.0,37.1531,37.1909,37.1342,37.1436,858754.0
2023-10-12 11:30:00,39.31,39.35,39.3,39.33,1483510.0,37.1436,37.1814,37.1342,37.1625,1483510.0
2023-10-12 12:00:00,39.34,39.36,39.31,39.34,734209.0,37.172,37.1909,37.1436,37.172,734209.0
2023-10-12 12:30:00,39.33,39.34,39.29,39.3,531132.0,37.1625,37.172,37.1247,37.1342,531132.0
2023-10-12 13:00:00,39.3,39.31,39.16,39.17,514372.0,37.1342,37.1436,37.0019,37.0114,514372.0
2023-10-12 13:30:00,39.17,39.21,39.13,39.13,529255.0,37.0114,37.0492,36.9736,36.9736,529255.0
2023-10-12 14:00:00,39.14,39.16,39.06,39.14,482092.0,36.983,37.0019,36.9074,36.983,482092.0
2023-10-12 14:30:00,39.14,39.17,39.12,39.13,531113.0,36.983,37.0114,36.9641,36.9736,531113.0
2023-10-12 15:00:00,39.14,39.19,39.13,39.17,1009728.0,36.983,37.0303,36.9736,37.0114,1009728.0
2023-10-12 15:30:00,39.18,39.21,39.17,39.17,587156.0,37.0208,37.0492,37.0114,37.0114,587156.0
2023-10-13 09:30:00,39.2,39.34,39.19,39.27,789236.0,37.0397,37.172,37.0303,37.1058,789236.0
2023-10-13 10:00:00,39.26,39.27,39.14,39.16,840742.0,37.0964,37.1058,36.983,37.0019,840742.0
2023-10-13 10:30:00,39.15,39.2,39.1,39.13,728220.0,36.9925,37.0397,36.9452,36.9736,728220.0
2023-10-13 11:00:00,39.14,39.14,39.02,39.05,983021.0,36.983,36.983,36.8696,36.898,983021.0
2023-10-13 11:30:00,39.05,39.08,38.98,39.0,848931.0,36.898,36.9263,36.8318,36.8507,848931.0
2023-10-13 12:00:00,39.0,39.07,38.99,39.06,749751.0,36.8507,36.9169,36.8413,36.9074,749751.0
2023-10-13 12:30:00,39.07,39.09,39.03,39.04,392838.0,36.9169,36.9358,36.8791,36.8885,392838.0
2023-10-13 13:00:00,39.04,39.06,38.96,38.96,379322.0,36.8885,36.9074,36.8129,36.8129,379322.0
2023-10-13 13:30:00,38.97,39.03,38.95,39.01,476717.0,36.8224,36.8791,36.8035,36.8602,476717.0
2023-10-13 14:00:00,39.01,39.03,38.98,38.99,296605.0,36.8602,36.8791,36.8318,36.8413,296605.0
2023-10-13 14:30:00,38.99,39.03,38.98,39.03,602514.0,36.8413,36.8791,36.8318,36.8791,602514.0
2023-10-13 15:00:00,39.03,39.05,39.0,39.01,471396.0,36.8791,36.898,36.8507,36.8602,471396.0
2023-10-13 15:30:00,39.01,39.05,39.0,39.04,611547.0,36.8602,36.898,36.8507,36.8885,611547.0
2023-10-16 09:30:00,39.01,39.16,38.98,39.11,1065648.0,36.8602,37.0019,36.8318,36.9547,1065648.0
2023-10-16 10:00:00,39.12,39.23,39.09,39.22,945262.0,36.9641,37.0681,36.9358,37.0586,945262.0
2023-10-16 10:30:00,39.23,39.31,39.22,39.29,1045135.0,37.0681,37.1436,37.0586,37.1247,1045135.0
2023-10-16 11:00:00,39.29,39.32,39.25,39.3,686925.0,37.1247,37.1531,37.0869,37.1342,686925.0
2023-10-16 11:30:00,39.3,39.31,39.26,39.28,653195.0,37.1342,37.1436,37.0964,37.1153,653195.0
2023-10-16 12:00:00,39.29,39.32,39.27,39.31,446348.0,37.1247,37.1531,37.1058,37.1436,446348.0
2023-10-16 12:30:00,39.32,39.35,39.31,39.35,525991.0,37.1531,37.1814,37.1436,37.1814,525991.0
2023-10-16 13:00:00,39.34,39.37,39.25,39.3,484311.0,37.172,37.2003,37.0869,37.1342,484311.0
2023-10-16 13:30:00,39.3,39.34,39.29,39.33,493028.0,37.1342,37.172,37.1247,37.1625,493028.0
2023-10-16 14:00:00,39.32,39.34,39.3,39.32,643134.0,37.1531,37.172,37.1342,37.1531,643134.0
2023-10-16 14:30:00,39.31,39.33,39.29,39.33,529188.0,37.1436,37.1625,37.1247,37.1625,529188.0
2023-10-16 15:00:00,39.33,39.35,39.31,39.35,629372.0,37.1625,37.1814,37.1436,37.1814,629372.0
2023-10-16 15:30:00,39.35,39.35,39.3,39.3,710395.0,37.1814,37.1814,37.1342,37.1342,710395.0
2023-10-17 09:30:00,38.96,39.06,38.95,39.04,724899.0,36.8129,36.9074,36.8035,36.8885,724899.0
2023-10-17 10:00:00,39.03,39.21,39.01,39.19,618250.0,36.8791,37.0492,36.8602,37.0303,618250.0
2023-10-17 10:30:00,39.18,39.24,39.16,39.2,542865.0,37.0208,37.0775,37.0019,37.0397,542865.0
2023-10-17 11:00:00,39.2,39.25,39.18,39.22,761877.0,37.0397,37.0869,37.0208,37.0586,761877.0
2023-10-17 11:30:00,39.22,39.3,39.2,39.3,427476.0,37.0586,37.1342,37.0397,37.1342,427476.0
2023-10-17 12:00:00,39.3,39.34,39.28,39.33,467847.0,37.1342,37.172,37.1153,37.1625,467847.0
2023-10-17 12:30:00,39.33,39.34,39.24,39.24,294737.0,37.1625,37.172,37.0775,37.0775,294737.0
2023-10-17 13:00:00,39.24,39.26,39.21,39.22,417893.0,37.0775,37.0964,37.0492,37.0586,417893.0
2023-10-17 13:30:00,39.22,39.23,39.11,39.13,523783.0,37.0586,37.0681,36.9547,36.9736,523783.0
2023-10-17 14:00:00,39.13,39.14,39.11,39.11,500800.0,36.9736,36.983,36.9547,36.9547,500800.0
2023-10-17 14:30:00,39.11,39.15,39.09,39.1,658972.0,36.9547,36.9925,36.9358,36.9452,658972.0
2023-10-17 15:00:00,39.11,39.17,39.1,39.16,678420.0,36.9547,37.0114,36.9452,37.0019,678420.0
2023-10-17 15:30:00,39.16,39.17,39.13,39.14,716400.0,37.0019,37.0114,36.9736,36.983,716400.0
2023-10-18 09:30:00,38.75,38.76,38.68,38.69,621394.0,36.6145,36.624,36.5484,36.5578,621394.0
2023-10-18 10:00:00,38.7,38.73,38.64,38.65,707651.0,36.5673,36.5956,36.5106,36.52,707651.0
2023-10-18 10:30:00,38.65,38.66,38.53,38.55,516420.0,36.52,36.5295,36.4066,36.4255,516420.0
2023-10-18 11:00:00,38.55,38.59,38.53,38.57,710802.0,36.4255,36.4633,36.4066,36.4444,710802.0
2023-10-18 11:30:00,38.56,38.58,38.52,38.53,380692.0,36.435,36.4539,36.3972,36.4066,380692.0
2023-10-18 12:00:00,38.54,38.56,38.49,38.5,399121.0,36.4161,36.435,36.3688,36.3783,399121.0
2023-10-18 12:30:00,38.51,38.55,38.5,38.52,478064.0,36.3877,36.4255,36.3783,36.3972,478064.0
2023-10-18 13:00:00,38.53,38.62,38.5,38.57,474283.0,36.4066,36.4917,36.3783,36.4444,474283.0
2023-10-18 13:30:00,38.56,38.57,38.5,38.56,428531.0,36.435,36.4444,36.3783,36.435,428531.0
2023-10-18 14:00:00,38.56,38.58,38.51,38.54,645168.0,36.435,36.4539,36.3877,36.4161,645168.0
2023-10-18 14:30:00,38.53,38.56,38.47,38.49,1009633.0,36.4066,36.435,36.3499,36.3688,1009633.0
2023-10-18 15:00:00,38.48,38.5,38.45,38.48,972196.0,36.3594,36.3783,36.331,36.3594,972196.0
2023-10-18 15:30:00,38.48,38.52,38.46,38.5,1074576.0,36.3594,36.3972,36.3405,36.3783,1074576.0
2023-10-19 09:30:00,38.46,38.51,38.43,38.45,1271284.0,36.3405,36.3877,36.3121,36.331,1271284.0
2023-10-19 10:00:00,38.45,38.49,38.37,38.37,830105.0,36.331,36.3688,36.2554,36.2554,830105.0
2023-10-19 10:30:00,38.37,38.43,38.36,38.4,998764.0,36.2554,36.3121,36.246,36.2838,998764.0
2023-10-19 11:00:00,38.39,38.48,38.39,38.47,621673.0,36.2743,36.3594,36.2743,36.3499,621673.0
2023-10-19 11:30:00,38.46,38.5,38.45,38.45,513845.0,36.3405,36.3783,36.331,36.331,513845.0
2023-10-19 12:00:00,38.45,38.63,38.41,38.49,1656077.0,36.331,36.5011,36.2932,36.3688,1656077.0
2023-10-19 12:30:00,38.49,38.56,38.35,38.55,1069004.0,36.3688,36.435,36.2365,36.4255,1069004.0
2023-10-19 13:00:00,38.56,38.62,38.54,38.56,1461524.0,36.435,36.4917,36.4161,36.435,1461524.0
2023-10-19 13:30:00,38.57,38.6,38.47,38.51,372604.0,36.4444,36.4728,36.3499,36.3877,372604.0
2023-10-19 14:00:00,38.51,38.54,38.47,38.48,447672.0,36.3877,36.4161,36.3499,36.3594,447672.0
2023-10-19 14:30:00,38.48,38.48,38.35,38.38,608131.0,36.3594,36.3594,36.2365,36.2649,608131.0
2023-10-19 15:00:00,38.37,38.4,38.35,38.37,1390015.0,36.2554,36.2838,36.2365,36.2554,1390015.0
2023-10-19 15:30:00,38.37,38.39,38.34,38.37,774726.0,36.2554,36.2743,36.2271,36.2554,774726.0
2023-10-20 09:30:00,38.07,38.15,38.02,38.11,1068189.0,35.972,36.0476,35.9247,36.0098,1068189.0
2023-10-20 10:00:00,38.11,38.15,37.98,37.99,759777.0,36.0098,36.0476,35.8869,35.8964,759777.0
2023-10-20 10:30:00,37.98,38.04,37.94,37.96,827176.0,35.8869,35.9436,35.8491,35.868,827176.0
2023-10-20 11:00:00,37.96,38.0,37.93,37.96,873433.0,35.868,35.9058,35.8397,35.868,873433.0
2023-10-20 11:30:00,37.96,37.99,37.92,37.98,1207024.0,35.868,35.8964,35.8302,35.8869,1207024.0
2023-10-20 12:00:00,37.98,37.98,37.9,37.92,1312030.0,35.8869,35.8869,35.8113,35.8302,1312030.0
2023-10-20 12:30:00,37.93,37.99,37.92,37.98,788253.0,35.8397,35.8964,35.8302,35.8869,788253.0
2023-10-20 13:00:00,37.98,38.02,37.94,38.0,812987.0,35.8869,35.9247,35.8491,35.9058,812987.0
2023-10-20 13:30:00,38.0,38.01,37.94,37.97,531109.0,35.9058,35.9153,35.8491,35.8775,531109.0
2023-10-20 14:00:00,37.97,37.98,37.9,37.91,819237.0,35.8775,35.8869,35.8113,35.8208,819237.0
2023-10-20 14:30:00,37.91,37.96,37.9,37.95,642855.0,35.8208,35.868,35.8113,35.8586,642855.0
2023-10-20 15:00:00,37.94,37.96,37.91,37.93,659464.0,35.8491,35.868,35.8208,35.8397,659464.0
2023-10-20 15:30:00,37.93,37.94,37.88,37.9,1303768.0,35.8397,35.8491,35.7924,35.8113,1303768.0
2023-10-23 09:30:00,37.61,37.65,37.45,37.64,864154.0,35.5373,35.5751,35.3861,35.5657,864154.0
2023-10-23 10:00:00,37.65,37.76,37.62,37.72,760940.0,35.5751,35.6791,35.5468,35.6413,760940.0
2023-10-23 10:30:00,37.72,37.77,37.67,37.74,564518.0,35.6413,35.6885,35.594,35.6602,564518.0
2023-10-23 11:00:00,37.74,37.86,37.73,37.86,606412.0,35.6602,35.7736,35.6507,35.7736,606412.0
2023-10-23 11:30:00,37.85,37.88,37.83,37.85,894892.0,35.7641,35.7924,35.7452,35.7641,894892.0
2023-10-23 12:00:00,37.86,37.87,37.82,37.86,702648.0,35.7736,35.783,35.7358,35.7736,702648.0
2023-10-23 12:30:00,37.85,37.94,37.84,37.94,674796.0,35.7641,35.8491,35.7547,35.8491,674796.0
2023-10-23 13:00:00,37.94,37.95,37.86,37.88,534009.0,35.8491,35.8586,35.7736,35.7924,534009.0
2023-10-23 13:30:00,37.88,37.91,37.85,37.87,592718.0,35.7924,35.8208,35.7641,35.783,592718.0
2023-10-23 14:00:00,37.87,37.89,37.84,37.87,588854.0,35.783,35.8019,35.7547,35.783,588854.0
2023-10-23 14:30:00,37.86,37.91,37.85,37.88,652356.0,35.7736,35.8208,35.7641,35.7924,652356.0
2023-10-23 15:00:00,37.89,37.89,37.8,37.82,779312.0,35.8019,35.8019,35.7169,35.7358,779312.0
2023-10-23 15:30:00,37.81,37.83,37.8,37.82,1662863.0,35.7263,35.7452,35.7169,35.7358,1662863.0
2023-10-24 09:30:00,37.92,38.2,37.92,38.2,859614.0,35.8302,36.0948,35.8302,36.0948,859614.0
2023-10-24 10:00:00,38.2,38.33,38.13,38.33,1078169.0,36.0948,36.2177,36.0287,36.2177,1078169.0
2023-10-24 10:30:00,38.34,38.35,38.27,38.29,1256578.0,36.2271,36.2365,36.161,36.1799,1256578.0
2023-10-24 11:00:00,38.29,38.34,38.25,38.27,805571.0,36.1799,36.2271,36.1421,36.161,805571.0
2023-10-24 11:30:00,38.27,38.31,38.25,38.3,829755.0,36.161,36.1988,36.1421,36.1893,829755.0
2023-10-24 12:00:00,38.3,38.32,38.21,38.23,573500.0,36.1893,36.2082,36.1043,36.1232,573500.0
2023-10-24 12:30:00,38.23,38.25,38.19,38.22,622178.0,36.1232,36.1421,36.0854,36.1137,622178.0
2023-10-24 13:00:00,38.22,38.28,38.21,38.27,527562.0,36.1137,36.1704,36.1043,36.161,527562.0
2023-10-24 13:30:00,38.27,38.31,38.26,38.29,374305.0,36.161,36.1988,36.1515,36.1799,374305.0
2023-10-24 14:00:00,38.29,38.31,38.28,38.31,589147.0,36.1799,36.1988,36.1704,36.1988,589147.0
2023-10-24 14:30:00,38.31,38.34,38.3,38.3,905799.0,36.1988,36.2271,36.1893,36.1893,905799.0
2023-10-24 15:00:00,38.3,38.33,38.29,38.32,658366.0,36.1893,36.2177,36.1799,36.2082,658366.0
2023-10-24 15:30:00,38.33,38.34,38.28,38.29,1032739.0,36.2177,36.2271,36.1704,36.1799,1032739.0
2023-10-25 09:30:00,37.97,38.01,37.8,37.92,787840.0,35.8775,35.9153,35.7169,35.8302,787840.0
2023-10-25 10:00:00,37.92,37.93,37.82,37.86,834495.0,35.8302,35.8397,35.7358,35.7736,834495.0
2023-10-25 10:30:00,37.86,38.01,37.84,37.97,938013.0,35.7736,35.9153,35.7547,35.8775,938013.0
2023-10-25 11:00:00,37.98,38.06,37.96,38.0,1071837.0,35.8869,35.9625,35.868,35.9058,1071837.0
2023-10-25 11:30:00,37.99,38.0,37.93,37.94,912794.0,35.8964,35.9058,35.8397,35.8491,912794.0
2023-10-25 12:00:00,37.93,37.97,37.92,37.95,698875.0,35.8397,35.8775,35.8302,35.8586,698875.0
2023-10-25 12:30:00,37.95,37.98,37.89,37.91,550655.0,35.8586,35.8869,35.8019,35.8208,550655.0
2023-10-25 13:00:00,37.91,37.94,37.86,37.89,984632.0,35.8208,35.8491,35.7736,35.8019,984632.0
2023-10-25 13:30:00,37.88,37.88,37.81,37.84,547869.0,35.7924,35.7924,35.7263,35.7547,547869.0
2023-10-25 14:00:00,37.84,37.88,37.84,37.86,698495.0,35.7547,35.7924,35.7547,35.7736,698495.0
2023-10-25 14:30:00,37.86,37.9,37.84,37.88,712528.0,35.7736,35.8113,35.7547,35.7924,712528.0
2023-10-25 15:00:00,37.89,37.93,37.87,37.92,934351.0,35.8019,35.8397,35.783,35.8302,934351.0
2023-10-25 15:30:00,37.91,37.92,37.87,37.88,1909627.0,35.8208,35.8302,35.783,35.7924,1909627.0
2023-10-26 09:30:00,37.65,37.79,37.63,37.7,1546692.0,35.5751,35.7074,35.5562,35.6224,1546692.0
2023-10-26 10:00:00,37.69,37.75,37.62,37.75,1246018.0,35.6129,35.6696,35.5468,35.6696,1246018.0
2023-10-26 10:30:00,37.75,37.84,37.69,37.81,1471877.0,35.6696,35.7547,35.6129,35.7263,1471877.0
2023-10-26 11:00:00,37.8,37.81,37.71,37.72,1039774.0,35.7169,35.7263,35.6318,35.6413,1039774.0
2023-10-26 11:30:00,37.71,37.78,37.7,37.74,1205452.0,35.6318,35.698,35.6224,35.6602,1205452.0
2023-10-26 12:00:00,37.74,37.75,37.63,37.66,1811031.0,35.6602,35.6696,35.5562,35.5846,1811031.0
2023-10-26 12:30:00,37.66,37.67,37.61,37.63,798486.0,35.5846,35.594,35.5373,35.5562,798486.0
2023-10-26 13:00:00,37.62,37.7,37.61,37.64,748614.0,35.5468,35.6224,35.5373,35.5657,748614.0
2023-10-26 13:30:00,37.63,37.74,37.61,37.73,829546.0,35.5562,35.6602,35.5373,35.6507,829546.0
2023-10-26 14:00:00,37.72,37.78,37.71,37.77,530675.0,35.6413,35.698,35.6318,35.6885,530675.0
2023-10-26 14:30:00,37.77,37.81,37.76,37.8,693566.0,35.6885,35.7263,35.6791,35.7169,693566.0
2023-10-26 15:00:00,37.81,37.83,37.76,37.77,1178197.0,35.7263,35.7452,35.6791,35.6885,1178197.0
2023-10-26 15:30:00,37.77,37.78,37.71,37.75,1220806.0,35.6885,35.698,35.6318,35.6696,1220806.0
2023-10-27 09:30:00,38.12,38.21,37.99,38.05,1384228.0,36.0192,36.1043,35.8964,35.9531,1384228.0
2023-10-27 10:00:00,38.05,38.11,37.97,38.01,889056.0,35.9531,36.0098,35.8775,35.9153,889056.0
2023-10-27 10:30:00,38.0,38.02,37.93,37.96,1027833.0,35.9058,35.9247,35.8397,35.868,1027833.0
2023-10-27 11:00:00,37.97,38.01,37.95,37.98,643580.0,35.8775,35.9153,35.8586,35.8869,643580.0
2023-10-27 11:30:00,37.98,37.99,37.94,37.97,522352.0,35.8869,35.8964,35.8491,35.8775,522352.0
2023-10-27 12:00:00,37.96,37.97,37.89,37.92,706023.0,35.868,35.8775,35.8019,35.8302,706023.0
2023-10-27 12:30:00,37.91,37.93,37.87,37.88,581396.0,35.8208,35.8397,35.783,35.7924,581396.0
2023-10-27 13:00:00,37.87,37.9,37.8,37.81,742719.0,35.783,35.8113,35.7169,35.7263,742719.0
2023-10-27 13:30:00,37.82,37.84,37.79,37.8,594490.0,35.7358,35.7547,35.7074,35.7169,594490.0
2023-10-27 14:00:00,37.8,37.82,37.76,37.76,588841.0,35.7169,35.7358,35.6791,35.6791,588841.0
2023-10-27 14:30:00,37.77,37.81,37.73,37.74,751314.0,35.6885,35.7263,35.6507,35.6602,751314.0
2023-10-27 15:00:00,37.75,37.79,37.74,37.78,1317865.0,35.6696,35.7074,35.6602,35.698,1317865.0
2023-10-27 15:30:00,37.79,37.8,37.75,37.79,1134112.0,35.7074,35.7169,35.6696,35.7074,1134112.0
2023-10-30 09:30:00,38.33,38.39,38.32,38.33,1028889.0,36.2177,36.2743,36.2082,36.2177,1028889.0
2023-10-30 10:00:00,38.34,38.36,38.13,38.15,863622.0,36.2271,36.246,36.0287,36.0476,863622.0
2023-10-30 10:30:00,38.15,38.19,38.13,38.18,800362.0,36.0476,36.0854,36.0287,36.0759,800362.0
2023-10-30 11:00:00,38.19,38.25,38.13,38.19,574689.0,36.0854,36.1421,36.0287,36.0854,574689.0
2023-10-30 11:30:00,38.19,38.2,38.12,38.15,317867.0,36.0854,36.0948,36.0192,36.0476,317867.0
2023-10-30 12:00:00,38.16,38.16,38.09,38.1,403057.0,36.057,36.057,35.9909,36.0003,403057.0
2023-10-30 12:30:00,38.1,38.11,38.03,38.05,465442.0,36.0003,36.0098,35.9342,35.9531,465442.0
2023-10-30 13:00:00,38.05,38.1,38.03,38.09,517305.0,35.9531,36.0003,35.9342,35.9909,517305.0
2023-10-30 13:30:00,38.09,38.14,38.08,38.13,274721.0,35.9909,36.0381,35.9814,36.0287,274721.0
2023-10-30 14:00:00,38.14,38.15,38.11,38.12,462985.0,36.0381,36.0476,36.0098,36.0192,462985.0
2023-10-30 14:30:00,38.13,38.17,38.12,38.15,427721.0,36.0287,36.0665,36.0192,36.0476,427721.0
2023-10-30 15:00:00,38.16,38.2,38.14,38.17,1086178.0,36.057,36.0948,36.0381,36.0665,1086178.0
2023-10-30 15:30:00,38.17,38.18,38.12,38.13,2131123.0,36.0665,36.0759,36.0192,36.0287,2131123.0
2023-10-31 09:30:00,37.86,37.9,37.76,37.79,868748.0,35.7736,35.8113,35.6791,35.7074,868748.0
2023-10-31 10:00:00,37.78,37.92,37.72,37.84,781035.0,35.698,35.8302,35.6413,35.7547,781035.0
2023-10-31 10:30:00,37.84,37.86,37.76,37.8,609484.0,35.7547,35.7736,35.6791,35.7169,609484.0
2023-10-31 11:00:00,37.8,37.84,37.72,37.73,845888.0,35.7169,35.7547,35.6413,35.6507,845888.0
2023-10-31 11:30:00,37.73,37.76,37.66,37.73,864792.0,35.6507,35.6791,35.5846,35.6507,864792.0
2023-10-31 12:00:00,37.73,37.74,37.66,37.67,568328.0,35.6507,35.6602,35.5846,35.594,568328.0
2023-10-31 12:30:00,37.67,37.75,37.67,37.72,417057.0,35.594,35.6696,35.594,35.6413,417057.0
2023-10-31 13:00:00,37.72,37.75,37.7,37.72,631707.0,35.6413,35.6696,35.6224,35.6413,631707.0
2023-10-31 13:30:00,37.73,37.78,37.72,37.77,592513.0,35.6507,35.698,35.6413,35.6885,592513.0
2023-10-31 14:00:00,37.77,37.78,37.72,37.72,673706.0,35.6885,35.698,35.6413,35.6413,673706.0
2023-10-31 14:30:00,37.73,37.84,37.72,37.84,960565.0,35.6507,35.7547,35.6413,35.7547,960565.0
2023-10-31 15:00:00,37.84,37.94,37.83,37.91,1070456.0,35.7547,35.8491,35.7452,35.8208,1070456.0
2023-10-31 15:30:00,37.92,37.94,37.9,37.92,1226404.0,35.8302,35.8491,35.8113,35.8302,1226404.0
2023-11-01 09:30:00,37.89,37.93,37.84,37.87,834151.0,35.8019,35.8397,35.7547,35.783,834151.0
2023-11-01 10:00:00,37.88,38.08,37.87,38.07,951447.0,35.7924,35.9814,35.783,35.972,951447.0
2023-11-01 10:30:00,38.07,38.11,38.03,38.05,546633.0,35.972,36.0098,35.9342,35.9531,546633.0
2023-11-01 11:00:00,38.05,38.06,37.98,38.0,445031.0,35.9531,35.9625,35.8869,35.9058,445031.0
2023-11-01 11:30:00,38.0,38.05,37.99,38.03,471240.0,35.9058,35.9531,35.8964,35.9342,471240.0
2023-11-01 12:00:00,38.03,38.04,37.99,38.01,394337.0,35.9342,35.9436,35.8964,35.9153,394337.0
2023-11-01 12:30:00,38.01,38.05,37.97,38.04,579265.0,35.9153,35.9531,35.8775,35.9436,579265.0
2023-11-01 13:00:00,38.05,38.07,38.03,38.06,511625.0,35.9531,35.972,35.9342,35.9625,511625.0
2023-11-01 13:30:00,38.05,38.08,38.02,38.07,622510.0,35.9531,35.9814,35.9247,35.972,622510.0
2023-11-01 14:00:00,38.07,38.14,37.99,38.05,641713.0,35.972,36.0381,35.8964,35.9531,641713.0
2023-11-01 14:30:00,38.06,38.15,37.95,38.13,1817238.0,35.9625,36.0476,35.8586,36.0287,1817238.0
2023-11-01 15:00:00,38.14,38.22,38.13,38.2,1165766.0,36.0381,36.1137,36.0287,36.0948,1165766.0
2023-11-01 15:30:00,38.19,38.22,38.18,38.22,945599.0,36.0854,36.1137,36.0759,36.1137,945599.0
2023-11-02 09:30:00,38.69,38.81,38.66,38.76,1230728.0,36.5578,36.6712,36.5295,36.624,1230728.0
2023-11-02 10:00:00,38.76,38.77,38.59,38.73,947613.0,36.624,36.6334,36.4633,36.5956,947613.0
2023-11-02 10:30:00,38.73,38.79,38.69,38.78,928594.0,36.5956,36.6523,36.5578,36.6429,928594.0
2023-11-02 11:00:00,38.79,38.8,38.73,38.75,887034.0,36.6523,36.6617,36.5956,36.6145,887034.0
2023-11-02 11:30:00,38.75,38.78,38.71,38.72,565576.0,36.6145,36.6429,36.5767,36.5862,565576.0
2023-11-02 12:00:00,38.72,38.73,38.67,38.7,628041.0,36.5862,36.5956,36.5389,36.5673,628041.0
2023-11-02 12:30:00,38.71,38.75,38.71,38.72,303426.0,36.5767,36.6145,36.5767,36.5862,303426.0
2023-11-02 13:00:00,38.73,38.78,38.71,38.77,326882.0,36.5956,36.6429,36.5767,36.6334,326882.0
2023-11-02 13:30:00,38.77,38.81,38.76,38.79,294030.0,36.6334,36.6712,36.624,36.6523,294030.0
2023-11-02 14:00:00,38.8,38.8,38.76,38.77,436037.0,36.6617,36.6617,36.624,36.6334,436037.0
2023-11-02 14:30:00,38.77,38.82,38.76,38.8,470500.0,36.6334,36.6806,36.624,36.6617,470500.0
2023-11-02 15:00:00,38.8,38.82,38.79,38.8,610981.0,36.6617,36.6806,36.6523,36.6617,610981.0
2023-11-02 15:30:00,38.81,38.83,38.79,38.8,811399.0,36.6712,36.6901,36.6523,36.6617,811399.0
2023-11-03 09:30:00,39.21,39.47,39.2,39.44,1134752.0,37.0492,37.2948,37.0397,37.2665,1134752.0
2023-11-03 10:00:00,39.45,39.49,39.34,39.37,659737.0,37.2759,37.3137,37.172,37.2003,659737.0
2023-11-03 10:30:00,39.37,39.42,39.35,39.42,537109.0,37.2003,37.2476,37.1814,37.2476,537109.0
2023-11-03 11:00:00,39.43,39.49,39.4,39.47,584231.0,37.257,37.3137,37.2287,37.2948,584231.0
2023-11-03 11:30:00,39.47,39.56,39.47,39.54,362094.0,37.2948,37.3799,37.2948,37.361,362094.0
2023-11-03 12:00:00,39.54,39.58,39.53,39.55,457619.0,37.361,37.3988,37.3515,37.3704,457619.0
2023-11-03 12:30:00,39.55,39.56,39.52,39.55,358594.0,37.3704,37.3799,37.3421,37.3704,358594.0
2023-11-03 13:00:00,39.55,39.57,39.47,39.49,483181.0,37.3704,37.3893,37.2948,37.3137,483181.0
2023-11-03 13:30:00,39.49,39.55,39.48,39.54,331352.0,37.3137,37.3704,37.3043,37.361,331352.0
2023-11-03 14:00:00,39.54,39.58,39.53,39.58,482646.0,37.361,37.3988,37.3515,37.3988,482646.0
2023-11-03 14:30:00,39.58,39.59,39.55,39.58,482137.0,37.3988,37.4082,37.3704,37.3988,482137.0
2023-11-03 15:00:00,39.58,39.58,39.54,39.55,947628.0,37.3988,37.3988,37.361,37.3704,947628.0
2023-11-03 15:30:00,39.54,39.55,39.51,39.52,1162310.0,37.361,37.3704,37.3326,37.3421,1162310.0
2023-11-06 09:30:00,39.75,39.78,39.67,39.72,759349.0,37.5594,37.5877,37.4838,37.531,759349.0
2023-11-06 10:00:00,39.72,39.75,39.61,39.69,724767.0,37.531,37.5594,37.4271,37.5027,724767.0
2023-11-06 10:30:00,39.69,39.73,39.66,39.73,1156291.0,37.5027,37.5405,37.4744,37.5405,1156291.0
2023-11-06 11:00:00,39.73,39.76,39.69,39.7,307690.0,37.5405,37.5688,37.5027,37.5122,307690.0
2023-11-06 11:30:00,39.69,39.74,39.68,39.72,403813.0,37.5027,37.5499,37.4933,37.531,403813.0
2023-11-06 12:00:00,39.73,39.74,39.66,39.68,286214.0,37.5405,37.5499,37.4744,37.4933,286214.0
2023-11-06 12:30:00,39.68,39.7,39.64,39.66,316385.0,37.4933,37.5122,37.4555,37.4744,316385.0
2023-11-06 13:00:00,39.66,39.67,39.57,39.6,212789.0,37.4744,37.4838,37.3893,37.4177,212789.0
2023-11-06 13:30:00,39.59,39.63,39.57,39.61,262081.0,37.4082,37.446,37.3893,37.4271,262081.0
2023-11-06 14:00:00,39.6,39.61,39.56,39.59,379760.0,37.4177,37.4271,37.3799,37.4082,379760.0
2023-11-06 14:30:00,39.59,39.65,39.59,39.65,525477.0,37.4082,37.4649,37.4082,37.4649,525477.0
2023-11-06 15:00:00,39.64,39.66,39.64,39.66,549090.0,37.4555,37.4744,37.4555,37.4744,549090.0
2023-11-06 15:30:00,39.65,39.66,39.62,39.63,668638.0,37.4649,37.4744,37.4366,37.446,668638.0
2023-11-07 09:30:00,39.53,39.53,39.33,39.5,1057248.0,37.3515,37.3515,37.1625,37.3232,1057248.0
2023-11-07 10:00:00,39.5,39.54,39.46,39.53,561084.0,37.3232,37.361,37.2854,37.3515,561084.0
2023-11-07 10:30:00,39.53,39.65,39.51,39.64,464124.0,37.3515,37.4649,37.3326,37.4555,464124.0
2023-11-07 11:00:00,39.64,39.64,39.56,39.58,755863.0,37.4555,37.4555,37.3799,37.3988,755863.0
2023-11-07 11:30:00,39.58,39.62,39.56,39.58,367479.0,37.3988,37.4366,37.3799,37.3988,367479.0
2023-11-07 12:00:00,39.59,39.59,39.51,39.51,461173.0,37.4082,37.4082,37.3326,37.3326,461173.0
2023-11-07 12:30:00,39.52,39.56,39.49,39.55,196418.0,37.3421,37.3799,37.3137,37.3704,196418.0
2023-11-07 13:00:00,39.55,39.6,39.54,39.59,283976.0,37.3704,37.4177,37.361,37.4082,283976.0
2023-11-07 13:30:00,39.58,39.62,39.58,39.6,395575.0,37.3988,37.4366,37.3988,37.4177,395575.0
2023-11-07 14:00:00,39.61,39.64,39.6,39.63,264903.0,37.4271,37.4555,37.4177,37.446,264903.0
2023-11-07 14:30:00,39.64,39.66,39.61,39.62,316915.0,37.4555,37.4744,37.4271,37.4366,316915.0
2023-11-07 15:00:00,39.62,39.64,39.6,39.62,593951.0,37.4366,37.4555,37.4177,37.4366,593951.0
2023-11-07 15:30:00,39.63,39.64,39.6,39.63,1071599.0,37.446,37.4555,37.4177,37.446,1071599.0
2023-11-08 09:30:00,39.54,39.66,39.47,39.59,1115669.0,37.361,37.4744,37.2948,37.4082,1115669.0
2023-11-08 10:00:00,39.6,39.61,39.5,39.52,919288.0,37.4177,37.4271,37.3232,37.3421,919288.0
2023-11-08 10:30:00,39.53,39.55,39.47,39.48,362967.0,37.3515,37.3704,37.2948,37.3043,362967.0
2023-11-08 11:00:00,39.48,39.53,39.44,39.53,932154.0,37.3043,37.3515,37.2665,37.3515,932154.0
2023-11-08 11:30:00,39.52,39.55,39.49,39.5,752820.0,37.3421,37.3704,37.3137,37.3232,752820.0
2023-11-08 12:00:00,39.51,39.51,39.42,39.45,509134.0,37.3326,37.3326,37.2476,37.2759,509134.0
2023-11-08 12:30:00,39.44,39.47,39.41,39.44,369968.0,37.2665,37.2948,37.2381,37.2665,369968.0
2023-11-08 13:00:00,39.45,39.49,39.42,39.47,484602.0,37.2759,37.3137,37.2476,37.2948,484602.0
2023-11-08 13:30:00,39.47,39.48,39.45,39.47,312619.0,37.2948,37.3043,37.2759,37.2948,312619.0
2023-11-08 14:00:00,39.46,39.49,39.45,39.46,342735.0,37.2854,37.3137,37.2759,37.2854,342735.0
2023-11-08 14:30:00,39.46,39.47,39.41,39.41,385230.0,37.2854,37.2948,37.2381,37.2381,385230.0
2023-11-08 15:00:00,39.41,39.45,39.41,39.44,705161.0,37.2381,37.2759,37.2381,37.2665,705161.0
2023-11-08 15:30:00,39.44,39.46,39.43,39.45,780627.0,37.2665,37.2854,37.257,37.2759,780627.0
2023-11-09 09:30:00,39.44,39.53,39.36,39.52,553469.0,37.2665,37.3515,37.1909,37.3421,553469.0
2023-11-09 10:00:00,39.52,39.53,39.42,39.44,441779.0,37.3421,37.3515,37.2476,37.2665,441779.0
2023-11-09 10:30:00,39.43,39.45,39.39,39.44,563049.0,37.257,37.2759,37.2192,37.2665,563049.0
2023-11-09 11:00:00,39.44,39.47,39.42,39.44,213070.0,37.2665,37.2948,37.2476,37.2665,213070.0
2023-11-09 11:30:00,39.43,39.46,39.41,39.41,345335.0,37.257,37.2854,37.2381,37.2381,345335.0
2023-11-09 12:00:00,39.41,39.42,39.35,39.37,504695.0,37.2381,37.2476,37.1814,37.2003,504695.0
2023-11-09 12:30:00,39.36,39.39,39.33,39.38,346359.0,37.1909,37.2192,37.1625,37.2098,346359.0
2023-11-09 13:00:00,39.38,39.38,39.18,39.32,878564.0,37.2098,37.2098,37.0208,37.1531,878564.0
2023-11-09 13:30:00,39.33,39.33,39.22,39.23,329421.0,37.1625,37.1625,37.0586,37.0681,329421.0
2023-11-09 14:00:00,39.23,39.24,39.11,39.16,709384.0,37.0681,37.0775,36.9547,37.0019,709384.0
2023-11-09 14:30:00,39.15,39.17,39.07,39.09,428140.0,36.9925,37.0114,36.9169,36.9358,428140.0
2023-11-09 15:00:00,39.09,39.14,39.07,39.11,341957.0,36.9358,36.983,36.9169,36.9547,341957.0
2023-11-09 15:30:00,39.1,39.12,39.07,39.1,584066.0,36.9452,36.9641,36.9169,36.9452,584066.0
2023-11-10 09:30:00,39.17,39.23,39.1,39.18,719930.0,37.0114,37.0681,36.9452,37.0208,719930.0
2023-11-10 10:00:00,39.17,39.19,39.09,39.12,856606.0,37.0114,37.0303,36.9358,36.9641,856606.0
2023-11-10 10:30:00,39.12,39.19,39.1,39.18,549072.0,36.9641,37.0303,36.9452,37.0208,549072.0
2023-11-10 11:00:00,39.18,39.24,39.17,39.22,282284.0,37.0208,37.0775,37.0114,37.0586,282284.0
2023-11-10 11:30:00,39.23,39.27,39.19,39.26,239008.0,37.0681,37.1058,37.0303,37.0964,239008.0
2023-11-10 12:00:00,39.26,39.28,39.25,39.27,952101.0,37.0964,37.1153,37.0869,37.1058,952101.0
2023-11-10 12:30:00,39.27,39.33,39.27,39.31,328510.0,37.1058,37.1625,37.1058,37.1436,328510.0
2023-11-10 13:00:00,39.3,39.34,39.28,39.33,273531.0,37.1342,37.172,37.1153,37.1625,273531.0
2023-11-10 13:30:00,39.33,39.36,39.32,39.36,490824.0,37.1625,37.1909,37.1531,37.1909,490824.0
2023-11-10 14:00:00,39.35,39.38,39.34,39.36,302540.0,37.1814,37.2098,37.172,37.1909,302540.0
2023-11-10 14:30:00,39.35,39.36,39.32,39.33,351987.0,37.1814,37.1909,37.1531,37.1625,351987.0
2023-11-10 15:00:00,39.34,39.37,39.33,39.37,353003.0,37.172,37.2003,37.1625,37.2003,353003.0
2023-11-10 15:30:00,39.37,39.39,39.36,39.39,505989.0,37.2003,37.2192,37.1909,37.2192,505989.0
2023-11-13 09:30:00,39.32,39.38,39.25,39.28,853304.0,37.1531,37.2098,37.0869,37.1153,853304.0
2023-11-13 10:00:00,39.27,39.35,39.26,39.34,557781.0,37.1058,37.1814,37.0964,37.172,557781.0
2023-11-13 10:30:00,39.34,39.45,39.33,39.45,524150.0,37.172,37.2759,37.1625,37.2759,524150.0
2023-11-13 11:00:00,39.45,39.51,39.42,39.5,520432.0,37.2759,37.3326,37.2476,37.3232,520432.0
2023-11-13 11:30:00,39.5,39.59,39.49,39.54,488057.0,37.3232,37.4082,37.3137,37.361,488057.0
2023-11-13 12:00:00,39.54,39.54,39.49,39.52,606438.0,37.361,37.361,37.3137,37.3421,606438.0
2023-11-13 12:30:00,39.52,39.52,39.47,39.49,302019.0,37.3421,37.3421,37.2948,37.3137,302019.0
2023-11-13 13:00:00,39.49,39.51,39.47,39.48,270123.0,37.3137,37.3326,37.2948,37.3043,270123.0
2023-11-13 13:30:00,39.48,39.54,39.47,39.51,327809.0,37.3043,37.361,37.2948,37.3326,327809.0
2023-11-13 14:00:00,39.51,39.51,39.47,39.48,574547.0,37.3326,37.3326,37.2948,37.3043,574547.0
2023-11-13 14:30:00,39.48,39.5,39.47,39.48,392255.0,37.3043,37.3232,37.2948,37.3043,392255.0
2023-11-13 15:00:00,39.47,39.5,39.47,39.48,395050.0,37.2948,37.3232,37.2948,37.3043,395050.0
2023-11-13 15:30:00,39.48,39.5,39.45,39.46,514478.0,37.3043,37.3232,37.2759,37.2854,514478.0
2023-11-14 09:30:00,39.95,40.14,39.92,40.12,990593.0,37.7484,37.9279,37.72,37.909,990593.0
2023-11-14 10:00:00,40.12,40.24,40.08,40.22,740306.0,37.909,38.0224,37.8712,38.0035,740306.0
2023-11-14 10:30:00,40.23,40.23,40.17,40.19,796714.0,38.0129,38.0129,37.9562,37.9751,796714.0
2023-11-14 11:00:00,40.19,40.29,40.19,40.25,764003.0,37.9751,38.0696,37.9751,38.0318,764003.0
2023-11-14 11:30:00,40.26,40.27,40.18,40.19,803378.0,38.0413,38.0507,37.9657,37.9751,803378.0
2023-11-14 12:00:00,40.19,40.21,40.16,40.17,527540.0,37.9751,37.994,37.9468,37.9562,527540.0
2023-11-14 12:30:00,40.17,40.27,40.16,40.26,414308.0,37.9562,38.0507,37.9468,38.0413,414308.0
2023-11-14 13:00:00,40.26,40.3,40.25,40.3,519539.0,38.0413,38.0791,38.0318,38.0791,519539.0
2023-11-14 13:30:00,40.3,40.31,40.27,40.27,361150.0,38.0791,38.0885,38.0507,38.0507,361150.0
2023-11-14 14:00:00,40.27,40.32,40.26,40.31,889800.0,38.0507,38.098,38.0413,38.0885,889800.0
2023-11-14 14:30:00,40.32,40.36,40.31,40.36,465512.0,38.098,38.1358,38.0885,38.1358,465512.0
2023-11-14 15:00:00,40.36,40.41,40.35,40.41,722446.0,38.1358,38.183,38.1263,38.183,722446.0
2023-11-14 15:30:00,40.41,40.42,40.36,40.36,1322664.0,38.183,38.1925,38.1358,38.1358,1322664.0
2023-11-15 09:30:00,40.62,40.75,40.55,40.6,2258611.0,38.3814,38.5043,38.3153,38.3626,2258611.0
2023-11-15 10:00:00,40.6,40.73,40.58,40.69,817958.0,38.3626,38.4854,38.3437,38.4476,817958.0
2023-11-15 10:30:00,40.7,40.83,40.68,40.83,869584.0,38.457,38.5799,38.4381,38.5799,869584.0
2023-11-15 11:00:00,40.83,40.85,40.8,40.84,639201.0,38.5799,38.5988,38.5515,38.5893,639201.0
2023-11-15 11:30:00,40.83,40.84,40.7,40.72,717861.0,38.5799,38.5893,38.457,38.4759,717861.0
2023-11-15 12:00:00,40.72,40.75,40.7,40.73,540345.0,38.4759,38.5043,38.457,38.4854,540345.0
2023-11-15 12:30:00,40.73,40.75,40.69,40.71,1055683.0,38.4854,38.5043,38.4476,38.4665,1055683.0
2023-11-15 13:00:00,40.71,40.71,40.59,40.67,1148883.0,38.4665,38.4665,38.3531,38.4287,1148883.0
2023-11-15 13:30:00,40.66,40.67,40.6,40.63,484031.0,38.4192,38.4287,38.3626,38.3909,484031.0
2023-11-15 14:00:00,40.63,40.66,40.6,40.66,557212.0,38.3909,38.4192,38.3626,38.4192,557212.0
2023-11-15 14:30:00,40.66,40.68,40.65,40.66,605248.0,38.4192,38.4381,38.4098,38.4192,605248.0
2023-11-15 15:00:00,40.66,40.68,40.64,40.66,553378.0,38.4192,38.4381,38.4003,38.4192,553378.0
2023-11-15 15:30:00,40.66,40.68,40.64,40.65,1064363.0,38.4192,38.4381,38.4003,38.4098,1064363.0
2023-11-16 09:30:00,40.2,40.35,40.12,40.32,1019322.0,37.9846,38.1263,37.909,38.098,1019322.0
2023-11-16 10:00:00,40.33,40.41,40.25,40.27,585430.0,38.1074,38.183,38.0318,38.0507,585430.0
2023-11-16 10:30:00,40.27,40.31,40.16,40.19,1128945.0,38.0507,38.0885,37.9468,37.9751,1128945.0
2023-11-16 11:00:00,40.19,40.23,40.08,40.09,839762.0,37.9751,38.0129,37.8712,37.8807,839762.0
2023-11-16 11:30:00,40.09,40.15,40.07,40.13,870985.0,37.8807,37.9374,37.8618,37.9185,870985.0
2023-11-16 12:00:00,40.12,40.19,40.12,40.18,396587.0,37.909,37.9751,37.909,37.9657,396587.0
2023-11-16 12:30:00,40.18,40.23,40.16,40.2,344993.0,37.9657,38.0129,37.9468,37.9846,344993.0
2023-11-16 13:00:00,40.2,40.21,40.15,40.18,254263.0,37.9846,37.994,37.9374,37.9657,254263.0
2023-11-16 13:30:00,40.18,40.21,40.15,40.18,286768.0,37.9657,37.994,37.9374,37.9657,286768.0
2023-11-16 14:00:00,40.18,40.2,40.17,40.18,270875.0,37.9657,37.9846,37.9562,37.9657,270875.0
2023-11-16 14:30:00,40.18,40.23,40.18,40.2,542429.0,37.9657,38.0129,37.9657,37.9846,542429.0
2023-11-16 15:00:00,40.2,40.21,40.19,40.2,285950.0,37.9846,37.994,37.9751,37.9846,285950.0
2023-11-16 15:30:00,40.21,40.24,40.2,40.21,1381523.0,37.994,38.0224,37.9846,37.994,1381523.0
2023-11-17 09:30:00,40.3,40.42,40.26,40.3,1404976.0,38.0791,38.1925,38.0413,38.0791,1404976.0
2023-11-17 10:00:00,40.3,40.35,40.28,40.33,1915643.0,38.0791,38.1263,38.0602,38.1074,1915643.0
2023-11-17 10:30:00,40.32,40.39,40.3,40.38,1468302.0,38.098,38.1641,38.0791,38.1547,1468302.0
2023-11-17 11:00:00,40.38,40.39,40.32,40.34,992183.0,38.1547,38.1641,38.098,38.1169,992183.0
2023-11-17 11:30:00,40.34,40.34,40.29,40.33,882374.0,38.1169,38.1169,38.0696,38.1074,882374.0
2023-11-17 12:00:00,40.33,40.41,40.32,40.39,933769.0,38.1074,38.183,38.098,38.1641,933769.0
2023-11-17 12:30:00,40.38,40.42,40.38,40.4,630663.0,38.1547,38.1925,38.1547,38.1736,630663.0
2023-11-17 13:00:00,40.4,40.42,40.38,40.4,810554.0,38.1736,38.1925,38.1547,38.1736,810554.0
2023-11-17 13:30:00,40.4,40.41,40.38,40.41,851685.0,38.1736,38.183,38.1547,38.183,851685.0
2023-11-17 14:00:00,40.41,40.42,40.39,40.41,1535268.0,38.183,38.1925,38.1641,38.183,1535268.0
2023-11-17 14:30:00,40.41,40.41,40.37,40.38,942347.0,38.183,38.183,38.1452,38.1547,942347.0
2023-11-17 15:00:00,40.37,40.38,40.36,40.37,511657.0,38.1452,38.1547,38.1358,38.1452,511657.0
2023-11-17 15:30:00,40.37,40.39,40.34,40.39,1224950.0,38.1452,38.1641,38.1169,38.1641,1224950.0
2023-11-20 09:30:00,40.5,40.73,40.5,40.73,843759.0,38.2681,38.4854,38.2681,38.4854,843759.0
2023-11-20 10:00:00,40.73,40.75,40.67,40.72,515540.0,38.4854,38.5043,38.4287,38.4759,515540.0
2023-11-20 10:30:00,40.71,40.79,40.68,40.79,769765.0,38.4665,38.5421,38.4381,38.5421,769765.0
2023-11-20 11:00:00,40.79,40.82,40.77,40.79,335531.0,38.5421,38.5704,38.5232,38.5421,335531.0
2023-11-20 11:30:00,40.8,40.82,40.76,40.79,883408.0,38.5515,38.5704,38.5137,38.5421,883408.0
2023-11-20 12:00:00,40.79,40.82,40.77,40.78,449612.0,38.5421,38.5704,38.5232,38.5326,449612.0
2023-11-20 12:30:00,40.78,40.78,40.74,40.77,466609.0,38.5326,38.5326,38.4948,38.5232,466609.0
2023-11-20 13:00:00,40.77,40.86,40.77,40.86,630766.0,38.5232,38.6082,38.5232,38.6082,630766.0
2023-11-20 13:30:00,40.86,40.86,40.82,40.84,346203.0,38.6082,38.6082,38.5704,38.5893,346203.0
2023-11-20 14:00:00,40.84,40.85,40.82,40.84,364499.0,38.5893,38.5988,38.5704,38.5893,364499.0
2023-11-20 14:30:00,40.84,40.87,40.82,40.87,708162.0,38.5893,38.6177,38.5704,38.6177,708162.0
2023-11-20 15:00:00,40.87,40.87,40.83,40.84,901466.0,38.6177,38.6177,38.5799,38.5893,901466.0
2023-11-20 15:30:00,40.84,40.86,40.81,40.82,1135957.0,38.5893,38.6082,38.561,38.5704,1135957.0
2023-11-21 09:30:00,40.75,40.82,40.7,40.71,854823.0,38.5043,38.5704,38.457,38.4665,854823.0
2023-11-21 10:00:00,40.71,40.74,40.54,40.55,948295.0,38.4665,38.4948,38.3059,38.3153,948295.0
2023-11-21 10:30:00,40.55,40.65,40.54,40.64,752168.0,38.3153,38.4098,38.3059,38.4003,752168.0
2023-11-21 11:00:00,40.64,40.66,40.6,40.61,516711.0,38.4003,38.4192,38.3626,38.372,516711.0
2023-11-21 11:30:00,40.61,40.64,40.59,40.61,517882.0,38.372,38.4003,38.3531,38.372,517882.0
2023-11-21 12:00:00,40.61,40.62,40.58,40.62,427381.0,38.372,38.3814,38.3437,38.3814,427381.0
2023-11-21 12:30:00,40.61,40.63,40.6,40.63,165304.0,38.372,38.3909,38.3626,38.3909,165304.0
2023-11-21 13:00:00,40.63,40.63,40.52,40.55,519463.0,38.3909,38.3909,38.287,38.3153,519463.0
2023-11-21 13:30:00,40.54,40.58,40.54,40.56,314910.0,38.3059,38.3437,38.3059,38.3248,314910.0
2023-11-21 14:00:00,40.56,40.61,40.53,40.59,353910.0,38.3248,38.372,38.2964,38.3531,353910.0
2023-11-21 14:30:00,40.59,40.6,40.55,40.57,317129.0,38.3531,38.3626,38.3153,38.3342,317129.0
2023-11-21 15:00:00,40.58,40.59,40.55,40.58,586102.0,38.3437,38.3531,38.3153,38.3437,586102.0
2023-11-21 15:30:00,40.59,40.59,40.56,40.59,748197.0,38.3531,38.3531,38.3248,38.3531,748197.0
2023-11-22 09:30:00,40.54,40.62,40.41,40.44,699125.0,38.3059,38.3814,38.183,38.2114,699125.0
2023-11-22 10:00:00,40.44,40.46,40.36,40.46,723865.0,38.2114,38.2303,38.1358,38.2303,723865.0
2023-11-22 10:30:00,40.45,40.5,40.42,40.45,392980.0,38.2208,38.2681,38.1925,38.2208,392980.0
2023-11-22 11:00:00,40.45,40.49,40.45,40.48,482535.0,38.2208,38.2586,38.2208,38.2492,482535.0
2023-11-22 11:30:00,40.48,40.51,40.45,40.49,475097.0,38.2492,38.2775,38.2208,38.2586,475097.0
2023-11-22 12:00:00,40.49,40.5,40.44,40.46,388137.0,38.2586,38.2681,38.2114,38.2303,388137.0
2023-11-22 12:30:00,40.47,40.47,40.41,40.44,660344.0,38.2397,38.2397,38.183,38.2114,660344.0
2023-11-22 13:00:00,40.45,40.49,40.44,40.48,338298.0,38.2208,38.2586,38.2114,38.2492,338298.0
2023-11-22 13:30:00,40.48,40.48,40.44,40.46,206560.0,38.2492,38.2492,38.2114,38.2303,206560.0
2023-11-22 14:00:00,40.46,40.47,40.43,40.45,318993.0,38.2303,38.2397,38.2019,38.2208,318993.0
2023-11-22 14:30:00,40.45,40.45,40.38,40.44,441028.0,38.2208,38.2208,38.1547,38.2114,441028.0
2023-11-22 15:00:00,40.43,40.46,40.43,40.46,284043.0,38.2019,38.2303,38.2019,38.2303,284043.0
2023-11-22 15:30:00,40.45,40.48,40.45,40.48,647063.0,38.2208,38.2492,38.2208,38.2492,647063.0
2023-11-24 09:30:00,40.44,40.57,40.42,40.54,507231.0,38.2114,38.3342,38.1925,38.3059,507231.0
2023-11-24 10:00:00,40.54,40.63,40.54,40.6,452669.0,38.3059,38.3909,38.3059,38.3626,452669.0
2023-11-24 10:30:00,40.59,40.62,40.57,40.6,238703.0,38.3531,38.3814,38.3342,38.3626,238703.0
2023-11-24 11:00:00,40.6,40.62,40.58,40.59,295662.0,38.3626,38.3814,38.3437,38.3531,295662.0
2023-11-24 11:30:00,40.6,40.6,40.57,40.58,234716.0,38.3626,38.3626,38.3342,38.3437,234716.0
2023-11-24 12:00:00,40.59,40.61,40.57,40.61,216768.0,38.3531,38.372,38.3342,38.372,216768.0
2023-11-24 12:30:00,40.61,40.62,40.57,40.6,283355.0,38.372,38.3814,38.3342,38.3626,283355.0
2023-11-27 09:30:00,40.44,40.48,40.37,40.4,870400.0,38.2114,38.2492,38.1452,38.1736,870400.0
2023-11-27 10:00:00,40.4,40.45,40.36,40.41,1109553.0,38.1736,38.2208,38.1358,38.183,1109553.0
2023-11-27 10:30:00,40.41,40.43,40.38,40.39,788202.0,38.183,38.2019,38.1547,38.1641,788202.0
2023-11-27 11:00:00,40.4,40.4,40.34,40.37,852478.0,38.1736,38.1736,38.1169,38.1452,852478.0
2023-11-27 11:30:00,40.38,40.41,40.34,40.4,891605.0,38.1547,38.183,38.1169,38.1736,891605.0
2023-11-27 12:00:00,40.4,40.42,40.38,40.41,532102.0,38.1736,38.1925,38.1547,38.183,532102.0
2023-11-27 12:30:00,40.41,40.44,40.41,40.44,242061.0,38.183,38.2114,38.183,38.2114,242061.0
2023-11-27 13:00:00,40.43,40.47,40.42,40.45,968117.0,38.2019,38.2397,38.1925,38.2208,968117.0
2023-11-27 13:30:00,40.45,40.46,40.43,40.45,636507.0,38.2208,38.2303,38.2019,38.2208,636507.0
2023-11-27 14:00:00,40.45,40.47,40.45,40.47,430698.0,38.2208,38.2397,38.2208,38.2397,430698.0
2023-11-27 14:30:00,40.46,40.48,40.44,40.47,522936.0,38.2303,38.2492,38.2114,38.2397,522936.0
2023-11-27 15:00:00,40.47,40.47,40.45,40.46,501250.0,38.2397,38.2397,38.2208,38.2303,501250.0
2023-11-27 15:30:00,40.46,40.46,40.4,40.41,1478673.0,38.2303,38.2303,38.1736,38.183,1478673.0
2023-11-28 09:30:00,40.6,40.64,40.51,40.59,687586.0,38.3626,38.4003,38.2775,38.3531,687586.0
2023-11-28 10:00:00,40.59,40.62,40.55,40.6,608769.0,38.3531,38.3814,38.3153,38.3626,608769.0
2023-11-28 10:30:00,40.59,40.71,40.57,40.7,604159.0,38.3531,38.4665,38.3342,38.457,604159.0
2023-11-28 11:00:00,40.7,40.74,40.67,40.71,566212.0,38.457,38.4948,38.4287,38.4665,566212.0
2023-11-28 11:30:00,40.72,40.77,40.71,40.77,364308.0,38.4759,38.5232,38.4665,38.5232,364308.0
2023-11-28 12:00:00,40.76,40.78,40.74,40.76,487620.0,38.5137,38.5326,38.4948,38.5137,487620.0
2023-11-28 12:30:00,40.76,40.76,40.7,40.73,325495.0,38.5137,38.5137,38.457,38.4854,325495.0
2023-11-28 13:00:00,40.73,40.73,40.66,40.71,797644.0,38.4854,38.4854,38.4192,38.4665,797644.0
2023-11-28 13:30:00,40.7,40.71,40.67,40.69,849047.0,38.457,38.4665,38.4287,38.4476,849047.0
2023-11-28 14:00:00,40.7,40.71,40.68,40.69,523285.0,38.457,38.4665,38.4381,38.4476,523285.0
2023-11-28 14:30:00,40.7,40.72,40.68,40.72,610309.0,38.457,38.4759,38.4381,38.4759,610309.0
2023-11-28 15:00:00,40.72,40.73,40.71,40.73,680242.0,38.4759,38.4854,38.4665,38.4854,680242.0
2023-11-28 15:30:00,40.73,40.74,40.72,40.73,1420560.0,38.4854,38.4948,38.4759,38.4854,1420560.0
2023-11-29 09:30:00,40.52,40.72,40.52,40.71,2575893.0,38.287,38.4759,38.287,38.4665,2575893.0
2023-11-29 10:00:00,40.71,40.74,40.63,40.66,980812.0,38.4665,38.4948,38.3909,38.4192,980812.0
2023-11-29 10:30:00,40.66,40.68,40.63,40.66,726654.0,38.4192,38.4381,38.3909,38.4192,726654.0
2023-11-29 11:00:00,40.66,40.67,40.53,40.54,711617.0,38.4192,38.4287,38.2964,38.3059,711617.0
2023-11-29 11:30:00,40.54,40.58,40.51,40.57,458769.0,38.3059,38.3437,38.2775,38.3342,458769.0
2023-11-29 12:00:00,40.57,40.6,40.55,40.59,388976.0,38.3342,38.3626,38.3153,38.3531,388976.0
2023-11-29 12:30:00,40.59,40.62,40.58,40.62,356022.0,38.3531,38.3814,38.3437,38.3814,356022.0
2023-11-29 13:00:00,40.62,40.63,40.57,40.59,352164.0,38.3814,38.3909,38.3342,38.3531,352164.0
2023-11-29 13:30:00,40.59,40.62,40.56,40.6,820099.0,38.3531,38.3814,38.3248,38.3626,820099.0
2023-11-29 14:00:00,40.6,40.63,40.59,40.59,516004.0,38.3626,38.3909,38.3531,38.3531,516004.0
2023-11-29 14:30:00,40.59,40.6,40.55,40.56,745450.0,38.3531,38.3626,38.3153,38.3248,745450.0
2023-11-29 15:00:00,40.57,40.57,40.48,40.48,638567.0,38.3342,38.3342,38.2492,38.2492,638567.0
2023-11-29 15:30:00,40.48,40.52,40.48,40.51,901184.0,38.2492,38.287,38.2492,38.2775,901184.0
2023-11-30 09:30:00,40.61,40.61,40.35,40.48,1219437.0,38.372,38.372,38.1263,38.2492,1219437.0
2023-11-30 10:00:00,40.48,40.61,40.46,40.59,815317.0,38.2492,38.372,38.2303,38.3531,815317.0
2023-11-30 10:30:00,40.6,40.64,40.56,40.63,489555.0,38.3626,38.4003,38.3248,38.3909,489555.0
2023-11-30 11:00:00,40.64,40.66,40.55,40.61,653539.0,38.4003,38.4192,38.3153,38.372,653539.0
2023-11-30 11:30:00,40.6,40.63,40.57,40.58,379724.0,38.3626,38.3909,38.3342,38.3437,379724.0
2023-11-30 12:00:00,40.58,40.61,40.56,40.57,385158.0,38.3437,38.372,38.3248,38.3342,385158.0
2023-11-30 12:30:00,40.57,40.59,40.56,40.58,443307.0,38.3342,38.3531,38.3248,38.3437,443307.0
2023-11-30 13:00:00,40.58,40.6,40.57,40.58,238994.0,38.3437,38.3626,38.3342,38.3437,238994.0
2023-11-30 13:30:00,40.59,40.59,40.54,40.57,427165.0,38.3531,38.3531,38.3059,38.3342,427165.0
2023-11-30 14:00:00,40.57,40.62,40.56,40.59,458378.0,38.3342,38.3814,38.3248,38.3531,458378.0
2023-11-30 14:30:00,40.59,40.64,40.59,40.64,353236.0,38.3531,38.4003,38.3531,38.4003,353236.0
2023-11-30 15:00:00,40.64,40.64,40.55,40.57,686841.0,38.4003,38.4003,38.3153,38.3342,686841.0
2023-11-30 15:30:00,40.56,40.67,40.56,40.63,1717198.0,38.3248,38.4287,38.3248,38.3909,1717198.0
2023-12-01 09:30:00,40.43,40.45,40.32,40.41,918959.0,38.2019,38.2208,38.098,38.183,918959.0
2023-12-01 10:00:00,40.42,40.57,40.41,40.51,984119.0,38.1925,38.3342,38.183,38.2775,984119.0
2023-12-01 10:30:00,40.5,40.57,40.48,40.52,557312.0,38.2681,38.3342,38.2492,38.287,557312.0
2023-12-01 11:00:00,40.53,40.66,40.46,40.65,1037746.0,38.2964,38.4192,38.2303,38.4098,1037746.0
2023-12-01 11:30:00,40.65,40.75,40.61,40.72,1115434.0,38.4098,38.5043,38.372,38.4759,1115434.0
2023-12-01 12:00:00,40.72,40.75,40.69,40.73,965194.0,38.4759,38.5043,38.4476,38.4854,965194.0
2023-12-01 12:30:00,40.73,40.8,40.73,40.79,542863.0,38.4854,38.5515,38.4854,38.5421,542863.0
2023-12-01 13:00:00,40.8,40.8,40.74,40.75,552384.0,38.5515,38.5515,38.4948,38.5043,552384.0
2023-12-01 13:30:00,40.75,40.8,40.75,40.75,347639.0,38.5043,38.5515,38.5043,38.5043,347639.0
2023-12-01 14:00:00,40.76,40.79,40.75,40.77,468910.0,38.5137,38.5421,38.5043,38.5232,468910.0
2023-12-01 14:30:00,40.77,40.78,40.76,40.77,605719.0,38.5232,38.5326,38.5137,38.5232,605719.0
2023-12-01 15:00:00,40.77,40.81,40.75,40.8,419758.0,38.5232,38.561,38.5043,38.5515,419758.0
2023-12-01 15:30:00,40.8,40.81,40.78,40.81,410263.0,38.5515,38.561,38.5326,38.561,410263.0
2023-12-04 09:30:00,40.55,40.64,40.48,40.58,977572.0,38.3153,38.4003,38.2492,38.3437,977572.0
2023-12-04 10:00:00,40.59,40.62,40.48,40.49,1131412.0,38.3531,38.3814,38.2492,38.2586,1131412.0
2023-12-04 10:30:00,40.49,40.5,40.41,40.42,853284.0,38.2586,38.2681,38.183,38.1925,853284.0
2023-12-04 11:00:00,40.41,40.45,40.37,40.44,748186.0,38.183,38.2208,38.1452,38.2114,748186.0
2023-12-04 11:30:00,40.43,40.47,40.4,40.46,644776.0,38.2019,38.2397,38.1736,38.2303,644776.0
2023-12-04 12:00:00,40.45,40.47,40.44,40.45,461854.0,38.2208,38.2397,38.2114,38.2208,461854.0
2023-12-04 12:30:00,40.44,40.47,40.43,40.47,496838.0,38.2114,38.2397,38.2019,38.2397,496838.0
2023-12-04 13:00:00,40.47,40.47,40.38,40.4,409864.0,38.2397,38.2397,38.1547,38.1736,409864.0
2023-12-04 13:30:00,40.4,40.42,40.39,40.4,461853.0,38.1736,38.1925,38.1641,38.1736,461853.0
2023-12-04 14:00:00,40.4,40.42,40.39,40.41,681106.0,38.1736,38.1925,38.1641,38.183,681106.0
2023-12-04 14:30:00,40.41,40.43,40.39,40.42,622006.0,38.183,38.2019,38.1641,38.1925,622006.0
2023-12-04 15:00:00,40.41,40.42,40.39,40.4,682069.0,38.183,38.1925,38.1641,38.1736,682069.0
2023-12-04 15:30:00,40.4,40.45,40.39,40.44,1378826.0,38.1736,38.2208,38.1641,38.2114,1378826.0
2023-12-05 09:30:00,40.17,40.23,40.09,40.18,919622.0,37.9562,38.0129,37.8807,37.9657,919622.0
2023-12-05 10:00:00,40.18,40.32,40.18,40.23,1240452.0,37.9657,38.098,37.9657,38.0129,1240452.0
2023-12-05 10:30:00,40.23,40.25,40.17,40.25,696540.0,38.0129,38.0318,37.9562,38.0318,696540.0
2023-12-05 11:00:00,40.25,40.29,40.17,40.21,670096.0,38.0318,38.0696,37.9562,37.994,670096.0
2023-12-05 11:30:00,40.21,40.24,40.16,40.19,415678.0,37.994,38.0224,37.9468,37.9751,415678.0
2023-12-05 12:00:00,40.2,40.29,40.19,40.29,641750.0,37.9846,38.0696,37.9751,38.0696,641750.0
2023-12-05 12:30:00,40.28,40.29,40.22,40.28,428691.0,38.0602,38.0696,38.0035,38.0602,428691.0
2023-12-05 13:00:00,40.28,40.31,40.25,40.28,298820.0,38.0602,38.0885,38.0318,38.0602,298820.0
2023-12-05 13:30:00,40.29,40.3,40.25,40.29,398818.0,38.0696,38.0791,38.0318,38.0696,398818.0
2023-12-05 14:00:00,40.29,40.32,40.27,40.32,585646.0,38.0696,38.098,38.0507,38.098,585646.0
2023-12-05 14:30:00,40.31,40.33,40.29,40.33,518780.0,38.0885,38.1074,38.0696,38.1074,518780.0
2023-12-05 15:00:00,40.33,40.34,40.31,40.32,674268.0,38.1074,38.1169,38.0885,38.098,674268.0
2023-12-05 15:30:00,40.31,40.32,40.29,40.31,598758.0,38.0885,38.098,38.0696,38.0885,598758.0
2023-12-06 09:30:00,40.46,40.52,40.41,40.47,1037054.0,38.2303,38.287,38.183,38.2397,1037054.0
2023-12-06 10:00:00,40.47,40.55,40.45,40.47,981240.0,38.2397,38.3153,38.2208,38.2397,981240.0
2023-12-06 10:30:00,40.47,40.54,40.47,40.52,630411.0,38.2397,38.3059,38.2397,38.287,630411.0
2023-12-06 11:00:00,40.52,40.54,40.42,40.44,742492.0,38.287,38.3059,38.1925,38.2114,742492.0
2023-12-06 11:30:00,40.44,40.44,40.4,40.42,929105.0,38.2114,38.2114,38.1736,38.1925,929105.0
2023-12-06 12:00:00,40.42,40.44,40.37,40.38,682490.0,38.1925,38.2114,38.1452,38.1547,682490.0
2023-12-06 12:30:00,40.37,40.4,40.36,40.37,650972.0,38.1452,38.1736,38.1358,38.1452,650972.0
2023-12-06 13:00:00,40.37,40.39,40.34,40.39,563944.0,38.1452,38.1641,38.1169,38.1641,563944.0
2023-12-06 13:30:00,40.38,40.41,40.38,40.41,437594.0,38.1547,38.183,38.1547,38.183,437594.0
2023-12-06 14:00:00,40.41,40.41,40.34,40.34,495771.0,38.183,38.183,38.1169,38.1169,495771.0
2023-12-06 14:30:00,40.34,40.37,40.34,40.35,639289.0,38.1169,38.1452,38.1169,38.1263,639289.0
2023-12-06 15:00:00,40.36,40.37,40.26,40.28,609351.0,38.1358,38.1452,38.0413,38.0602,609351.0
2023-12-06 15:30:00,40.27,40.31,40.25,40.26,1059398.0,38.0507,38.0885,38.0318,38.0413,1059398.0
2023-12-07 09:30:00,40.39,40.42,40.29,40.3,841667.0,38.1641,38.1925,38.0696,38.0791,841667.0
2023-12-07 10:00:00,40.29,40.4,40.29,40.39,486421.0,38.0696,38.1736,38.0696,38.1641,486421.0
2023-12-07 10:30:00,40.39,40.41,40.36,40.39,716033.0,38.1641,38.183,38.1358,38.1641,716033.0
2023-12-07 11:00:00,40.38,40.41,40.31,40.34,481120.0,38.1547,38.183,38.0885,38.1169,481120.0
2023-12-07 11:30:00,40.34,40.4,40.33,40.4,384097.0,38.1169,38.1736,38.1074,38.1736,384097.0
2023-12-07 12:00:00,40.4,40.4,40.35,40.38,341424.0,38.1736,38.1736,38.1263,38.1547,341424.0
2023-12-07 12:30:00,40.38,40.44,40.38,40.42,642006.0,38.1547,38.2114,38.1547,38.1925,642006.0
2023-12-07 13:00:00,40.42,40.44,40.4,40.43,308134.0,38.1925,38.2114,38.1736,38.2019,308134.0
2023-12-07 13:30:00,40.43,40.44,40.41,40.41,556924.0,38.2019,38.2114,38.183,38.183,556924.0
2023-12-07 14:00:00,40.41,40.45,40.41,40.44,426719.0,38.183,38.2208,38.183,38.2114,426719.0
2023-12-07 14:30:00,40.44,40.44,40.4,40.41,561512.0,38.2114,38.2114,38.1736,38.183,561512.0
2023-12-07 15:00:00,40.4,40.42,40.4,40.41,394111.0,38.1736,38.1925,38.1736,38.183,394111.0
2023-12-07 15:30:00,40.41,40.42,40.39,40.41,1071486.0,38.183,38.1925,38.1641,38.183,1071486.0
2023-12-08 09:30:00,40.13,40.21,40.09,40.18,568725.0,37.9185,37.994,37.8807,37.9657,568725.0
2023-12-08 10:00:00,40.18,40.31,40.17,40.28,726679.0,37.9657,38.0885,37.9562,38.0602,726679.0
2023-12-08 10:30:00,40.28,40.29,40.21,40.23,505481.0,38.0602,38.0696,37.994,38.0129,505481.0
2023-12-08 11:00:00,40.23,40.24,40.11,40.16,917135.0,38.0129,38.0224,37.8996,37.9468,917135.0
2023-12-08 11:30:00,40.16,40.16,40.11,40.13,421093.0,37.9468,37.9468,37.8996,37.9185,421093.0
2023-12-08 12:00:00,40.13,40.14,40.05,40.13,731846.0,37.9185,37.9279,37.8429,37.9185,731846.0
2023-12-08 12:30:00,40.13,40.14,40.09,40.13,500719.0,37.9185,37.9279,37.8807,37.9185,500719.0
2023-12-08 13:00:00,40.13,40.16,40.12,40.15,325073.0,37.9185,37.9468,37.909,37.9374,325073.0
2023-12-08 13:30:00,40.15,40.18,40.14,40.18,387865.0,37.9374,37.9657,37.9279,37.9657,387865.0
2023-12-08 14:00:00,40.18,40.19,40.16,40.19,395576.0,37.9657,37.9751,37.9468,37.9751,395576.0
2023-12-08 14:30:00,40.19,40.22,40.17,40.21,466614.0,37.9751,38.0035,37.9562,37.994,466614.0
2023-12-08 15:00:00,40.21,40.22,40.19,40.22,393208.0,37.994,38.0035,37.9751,38.0035,393208.0
2023-12-08 15:30:00,40.22,40.23,40.2,40.21,779057.0,38.0035,38.0129,37.9846,37.994,779057.0
2023-12-11 09:30:00,40.19,40.27,40.13,40.25,871272.0,37.9751,38.0507,37.9185,38.0318,871272.0
2023-12-11 10:00:00,40.26,40.31,40.24,40.25,973184.0,38.0413,38.0885,38.0224,38.0318,973184.0
2023-12-11 10:30:00,40.25,40.34,40.24,40.33,805135.0,38.0318,38.1169,38.0224,38.1074,805135.0
2023-12-11 11:00:00,40.33,40.36,40.32,40.34,475292.0,38.1074,38.1358,38.098,38.1169,475292.0
2023-12-11 11:30:00,40.34,40.34,40.3,40.33,1452272.0,38.1169,38.1169,38.0791,38.1074,1452272.0
2023-12-11 12:00:00,40.34,40.35,40.31,40.35,958693.0,38.1169,38.1263,38.0885,38.1263,958693.0
2023-12-11 12:30:00,40.34,40.36,40.33,40.33,1480488.0,38.1169,38.1358,38.1074,38.1074,1480488.0
2023-12-11 13:00:00,40.34,40.4,40.32,40.39,1417465.0,38.1169,38.1736,38.098,38.1641,1417465.0
2023-12-11 13:30:00,40.39,40.41,40.38,40.4,865803.0,38.1641,38.183,38.1547,38.1736,865803.0
2023-12-11 14:00:00,40.39,40.4,40.38,40.4,820262.0,38.1641,38.1736,38.1547,38.1736,820262.0
2023-12-11 14:30:00,40.4,40.4,40.36,40.39,701743.0,38.1736,38.1736,38.1358,38.1641,701743.0
2023-12-11 15:00:00,40.38,40.4,40.38,40.39,769027.0,38.1547,38.1736,38.1547,38.1641,769027.0
2023-12-11 15:30:00,40.39,40.4,40.38,40.38,1139724.0,38.1641,38.1736,38.1547,38.1547,1139724.0
2023-12-12 09:30:00,40.26,40.29,40.1,40.19,1098142.0,38.0413,38.0696,37.8901,37.9751,1098142.0
2023-12-12 10:00:00,40.19,40.25,40.17,40.23,688553.0,37.9751,38.0318,37.9562,38.0129,688553.0
2023-12-12 10:30:00,40.22,40.25,40.19,40.24,872890.0,38.0035,38.0318,37.9751,38.0224,872890.0
2023-12-12 11:00:00,40.25,40.27,40.22,40.25,387260.0,38.0318,38.0507,38.0035,38.0318,387260.0
2023-12-12 11:30:00,40.25,40.27,40.23,40.24,432743.0,38.0318,38.0507,38.0129,38.0224,432743.0
2023-12-12 12:00:00,40.25,40.25,40.19,40.22,911076.0,38.0318,38.0318,37.9751,38.0035,911076.0
2023-12-12 12:30:00,40.22,40.24,40.21,40.23,827766.0,38.0035,38.0224,37.994,38.0129,827766.0
2023-12-12 13:00:00,40.23,40.29,40.22,40.27,852070.0,38.0129,38.0696,38.0035,38.0507,852070.0
2023-12-12 13:30:00,40.27,40.35,40.27,40.35,373389.0,38.0507,38.1263,38.0507,38.1263,373389.0
2023-12-12 14:00:00,40.35,40.36,40.33,40.36,425047.0,38.1263,38.1358,38.1074,38.1358,425047.0
2023-12-12 14:30:00,40.35,40.36,40.35,40.36,486347.0,38.1263,38.1358,38.1263,38.1358,486347.0
2023-12-12 15:00:00,40.36,40.38,40.35,40.38,912193.0,38.1358,38.1547,38.1263,38.1547,912193.0
2023-12-12 15:30:00,40.38,40.41,40.36,40.4,1263059.0,38.1547,38.183,38.1358,38.1736,1263059.0
2023-12-13 09:30:00,40.2,40.26,40.13,40.18,523306.0,37.9846,38.0413,37.9185,37.9657,523306.0
2023-12-13 10:00:00,40.18,40.19,40.13,40.14,664641.0,37.9657,37.9751,37.9185,37.9279,664641.0
2023-12-13 10:30:00,40.14,40.17,40.12,40.16,464185.0,37.9279,37.9562,37.909,37.9468,464185.0
2023-12-13 11:00:00,40.15,40.16,40.09,40.11,478837.0,37.9374,37.9468,37.8807,37.8996,478837.0
2023-12-13 11:30:00,40.12,40.13,40.08,40.08,458049.0,37.909,37.9185,37.8712,37.8712,458049.0
2023-12-13 12:00:00,40.08,40.1,40.06,40.06,433784.0,37.8712,37.8901,37.8523,37.8523,433784.0
2023-12-13 12:30:00,40.07,40.08,40.06,40.07,266366.0,37.8618,37.8712,37.8523,37.8618,266366.0
2023-12-13 13:00:00,40.07,40.08,40.05,40.05,355415.0,37.8618,37.8712,37.8429,37.8429,355415.0
2023-12-13 13:30:00,40.05,40.09,40.03,40.07,1435034.0,37.8429,37.8807,37.824,37.8618,1435034.0
2023-12-13 14:00:00,40.09,40.46,40.07,40.44,1091611.0,37.8807,38.2303,37.8618,38.2114,1091611.0
2023-12-13 14:30:00,40.45,40.65,40.42,40.64,1184376.0,38.2208,38.4098,38.1925,38.4003,1184376.0
2023-12-13 15:00:00,40.64,40.73,40.61,40.65,1919284.0,38.4003,38.4854,38.372,38.4098,1919284.0
2023-12-13 15:30:00,40.65,40.76,40.63,40.76,962158.0,38.4098,38.5137,38.3909,38.5137,962158.0
2023-12-14 09:30:00,41.0,41.33,40.99,41.31,1844862.0,38.7405,39.0523,38.7311,39.0334,1844862.0
2023-12-14 10:00:00,41.31,41.33,41.19,41.22,1219452.0,39.0334,39.0523,38.92,38.9484,1219452.0
2023-12-14 10:30:00,41.23,41.3,41.22,41.3,1239936.0,38.9578,39.024,38.9484,39.024,1239936.0
2023-12-14 11:00:00,41.29,41.36,41.28,41.34,842849.0,39.0145,39.0807,39.0051,39.0618,842849.0
2023-12-14 11:30:00,41.35,41.35,41.28,41.31,1005206.0,39.0712,39.0712,39.0051,39.0334,1005206.0
2023-12-14 12:00:00,41.32,41.36,41.31,41.34,787398.0,39.0429,39.0807,39.0334,39.0618,787398.0
2023-12-14 12:30:00,41.34,41.37,41.31,41.32,816423.0,39.0618,39.0901,39.0334,39.0429,816423.0
2023-12-14 13:00:00,41.32,41.32,41.24,41.24,591970.0,39.0429,39.0429,38.9673,38.9673,591970.0
2023-12-14 13:30:00,41.25,41.25,41.18,41.21,916971.0,38.9767,38.9767,38.9106,38.9389,916971.0
2023-12-14 14:00:00,41.21,41.3,41.21,41.29,542582.0,38.9389,39.024,38.9389,39.0145,542582.0
2023-12-14 14:30:00,41.29,41.29,41.24,41.27,728411.0,39.0145,39.0145,38.9673,38.9956,728411.0
2023-12-14 15:00:00,41.26,41.32,41.26,41.3,902283.0,38.9862,39.0429,38.9862,39.024,902283.0
2023-12-14 15:30:00,41.31,41.34,41.3,41.33,1537423.0,39.0334,39.0618,39.024,39.0523,1537423.0
2023-12-15 09:30:00,41.31,41.31,41.14,41.2,1236957.0,39.0334,39.0334,38.8728,38.9295,1236957.0
2023-12-15 10:00:00,41.2,41.3,41.2,41.29,1382809.0,38.9295,39.024,38.9295,39.0145,1382809.0
2023-12-15 10:30:00,41.29,41.36,41.27,41.34,685318.0,39.0145,39.0807,38.9956,39.0618,685318.0
2023-12-15 11:00:00,41.35,41.35,41.25,41.33,485715.0,39.0712,39.0712,38.9767,39.0523,485715.0
2023-12-15 11:30:00,41.33,41.34,41.25,41.27,547974.0,39.0523,39.0618,38.9767,38.9956,547974.0
2023-12-15 12:00:00,41.27,41.29,41.23,41.27,511862.0,38.9956,39.0145,38.9578,38.9956,511862.0
2023-12-15 12:30:00,41.28,41.28,41.19,41.2,354165.0,39.0051,39.0051,38.92,38.9295,354165.0
2023-12-15 13:00:00,41.19,41.22,41.17,41.21,319420.0,38.92,38.9484,38.9011,38.9389,319420.0
2023-12-15 13:30:00,41.21,41.22,41.11,41.12,755067.0,38.9389,38.9484,38.8444,38.8539,755067.0
2023-12-15 14:00:00,41.12,41.16,41.1,41.12,414842.0,38.8539,38.8917,38.835,38.8539,414842.0
2023-12-15 14:30:00,41.12,41.15,41.11,41.13,586734.0,38.8539,38.8822,38.8444,38.8633,586734.0
2023-12-15 15:00:00,41.13,41.17,41.12,41.17,526798.0,38.8633,38.9011,38.8539,38.9011,526798.0
2023-12-15 15:30:00,41.16,41.17,41.07,41.08,2341002.0,38.8917,38.9011,38.8066,38.8161,2341002.0
2023-12-18 09:30:00,40.11,40.21,40.04,40.08,1136632.0,38.715,38.8115,38.6474,38.686,1136632.0
2023-12-18 10:00:00,40.09,40.13,40.04,40.06,1045307.0,38.6957,38.7343,38.6474,38.6667,1045307.0
2023-12-18 10:30:00,40.07,40.07,40.0,40.02,717474.0,38.6764,38.6764,38.6088,38.6281,717474.0
2023-12-18 11:00:00,40.02,40.08,40.01,40.05,816542.0,38.6281,38.686,38.6184,38.657,816542.0
2023-12-18 11:30:00,40.05,40.08,40.04,40.06,841420.0,38.657,38.686,38.6474,38.6667,841420.0
2023-12-18 12:00:00,40.06,40.12,40.05,40.12,604376.0,38.6667,38.7246,38.657,38.7246,604376.0
2023-12-18 12:30:00,40.12,40.16,40.11,40.15,381280.0,38.7246,38.7632,38.715,38.7536,381280.0
2023-12-18 13:00:00,40.16,40.17,40.13,40.16,560059.0,38.7632,38.7729,38.7343,38.7632,560059.0
2023-12-18 13:30:00,40.16,40.19,40.15,40.18,400037.0,38.7632,38.7922,38.7536,38.7825,400037.0
2023-12-18 14:00:00,40.18,40.2,40.17,40.17,1029799.0,38.7825,38.8018,38.7729,38.7729,1029799.0
2023-12-18 14:30:00,40.18,40.19,40.17,40.18,846510.0,38.7825,38.7922,38.7729,38.7825,846510.0
2023-12-18 15:00:00,40.19,40.21,40.17,40.21,894204.0,38.7922,38.8115,38.7729,38.8115,894204.0
2023-12-18 15:30:00,40.21,40.22,40.18,40.19,1336849.0,38.8115,38.8211,38.7825,38.7922,1336849.0
2023-12-19 09:30:00,40.29,40.48,40.25,40.46,1053182.0,38.8887,39.0721,38.8501,39.0528,1053182.0
2023-12-19 10:00:00,40.46,40.51,40.41,40.51,737234.0,39.0528,39.101,39.0045,39.101,737234.0
2023-12-19 10:30:00,40.5,40.52,40.48,40.51,766123.0,39.0914,39.1107,39.0721,39.101,766123.0
2023-12-19 11:00:00,40.52,40.53,40.5,40.51,488047.0,39.1107,39.1204,39.0914,39.101,488047.0
2023-12-19 11:30:00,40.51,40.52,40.44,40.44,511131.0,39.101,39.1107,39.0335,39.0335,511131.0
2023-12-19 12:00:00,40.44,40.45,40.4,40.45,437545.0,39.0335,39.0431,38.9949,39.0431,437545.0
2023-12-19 12:30:00,40.45,40.48,40.44,40.48,306586.0,39.0431,39.0721,39.0335,39.0721,306586.0
2023-12-19 13:00:00,40.48,40.49,40.43,40.44,504563.0,39.0721,39.0817,39.0238,39.0335,504563.0
2023-12-19 13:30:00,40.44,40.5,40.43,40.46,551983.0,39.0335,39.0914,39.0238,39.0528,551983.0
2023-12-19 14:00:00,40.46,40.49,40.45,40.49,441963.0,39.0528,39.0817,39.0431,39.0817,441963.0
2023-12-19 14:30:00,40.48,40.5,40.47,40.48,517297.0,39.0721,39.0914,39.0624,39.0721,517297.0
2023-12-19 15:00:00,40.47,40.48,40.44,40.46,984182.0,39.0624,39.0721,39.0335,39.0528,984182.0
2023-12-19 15:30:00,40.45,40.49,40.44,40.48,1137818.0,39.0431,39.0817,39.0335,39.0721,1137818.0
2023-12-20 09:30:00,40.1,40.17,40.04,40.07,3099787.0,38.7053,38.7729,38.6474,38.6764,3099787.0
2023-12-20 10:00:00,40.07,40.09,40.03,40.07,1605613.0,38.6764,38.6957,38.6377,38.6764,1605613.0
2023-12-20 10:30:00,40.07,40.1,40.06,40.08,1163943.0,38.6764,38.7053,38.6667,38.686,1163943.0
2023-12-20 11:00:00,40.08,40.13,40.07,40.12,847806.0,38.686,38.7343,38.6764,38.7246,847806.0
2023-12-20 11:30:00,40.12,40.13,40.02,40.02,1040491.0,38.7246,38.7343,38.6281,38.6281,1040491.0
2023-12-20 12:00:00,40.03,40.06,40.02,40.04,941960.0,38.6377,38.6667,38.6281,38.6474,941960.0
2023-12-20 12:30:00,40.04,40.06,40.02,40.05,1427690.0,38.6474,38.6667,38.6281,38.657,1427690.0
2023-12-20 13:00:00,40.04,40.06,40.03,40.04,690317.0,38.6474,38.6667,38.6377,38.6474,690317.0
2023-12-20 13:30:00,40.04,40.05,40.01,40.02,538656.0,38.6474,38.657,38.6184,38.6281,538656.0
2023-12-20 14:00:00,40.02,40.02,39.99,40.01,860243.0,38.6281,38.6281,38.5991,38.6184,860243.0
2023-12-20 14:30:00,40.01,40.01,39.78,39.79,1116458.0,38.6184,38.6184,38.3964,38.4061,1116458.0
2023-12-20 15:00:00,39.79,39.83,39.7,39.73,1196679.0,38.4061,38.4447,38.3192,38.3482,1196679.0
2023-12-20 15:30:00,39.73,39.76,39.61,39.63,1505851.0,38.3482,38.3771,38.2324,38.2517,1505851.0
2023-12-21 09:30:00,40.26,40.33,40.16,40.25,1770929.0,38.8597,38.9273,38.7632,38.8501,1770929.0
2023-12-21 10:00:00,40.25,40.27,40.14,40.21,1246924.0,38.8501,38.8694,38.7439,38.8115,1246924.0
2023-12-21 10:30:00,40.21,40.27,40.21,40.25,769993.0,38.8115,38.8694,38.8115,38.8501,769993.0
2023-12-21 11:00:00,40.25,40.32,40.23,40.32,2276669.0,38.8501,38.9177,38.8308,38.9177,2276669.0
2023-12-21 11:30:00,40.32,40.32,40.27,40.27,920091.0,38.9177,38.9177,38.8694,38.8694,920091.0
2023-12-21 12:00:00,40.27,40.27,40.2,40.21,913263.0,38.8694,38.8694,38.8018,38.8115,913263.0
2023-12-21 12:30:00,40.21,40.25,40.19,40.22,793281.0,38.8115,38.8501,38.7922,38.8211,793281.0
2023-12-21 13:00:00,40.21,40.23,40.17,40.23,748802.0,38.8115,38.8308,38.7729,38.8308,748802.0
2023-12-21 13:30:00,40.23,40.25,40.21,40.24,560030.0,38.8308,38.8501,38.8115,38.8404,560030.0
2023-12-21 14:00:00,40.25,40.28,40.24,40.28,796313.0,38.8501,38.879,38.8404,38.879,796313.0
2023-12-21 14:30:00,40.28,40.32,40.27,40.29,1040573.0,38.879,38.9177,38.8694,38.8887,1040573.0
2023-12-21 15:00:00,40.29,40.34,40.28,40.34,926205.0,38.8887,38.937,38.879,38.937,926205.0
2023-12-21 15:30:00,40.33,40.42,40.33,40.4,1345817.0,38.9273,39.0142,38.9273,38.9949,1345817.0
2023-12-22 09:30:00,40.18,40.26,40.1,40.2,1263774.0,38.7825,38.8597,38.7053,38.8018,1263774.0
2023-12-22 10:00:00,40.21,40.3,40.2,40.23,2824561.0,38.8115,38.8984,38.8018,38.8308,2824561.0
2023-12-22 10:30:00,40.24,40.25,40.17,40.18,748170.0,38.8404,38.8501,38.7729,38.7825,748170.0
2023-12-22 11:00:00,40.18,40.28,40.15,40.27,929429.0,38.7825,38.879,38.7536,38.8694,929429.0
2023-12-22 11:30:00,40.27,40.29,40.2,40.24,633110.0,38.8694,38.8887,38.8018,38.8404,633110.0
2023-12-22 12:00:00,40.25,40.27,40.2,40.26,810760.0,38.8501,38.8694,38.8018,38.8597,810760.0
2023-12-22 12:30:00,40.26,40.32,40.25,40.3,574603.0,38.8597,38.9177,38.8501,38.8984,574603.0
2023-12-22 13:00:00,40.3,40.31,40.27,40.29,432823.0,38.8984,38.908,38.8694,38.8887,432823.0
2023-12-22 13:30:00,40.3,40.3,40.26,40.26,574163.0,38.8984,38.8984,38.8597,38.8597,574163.0
2023-12-22 14:00:00,40.26,40.27,40.16,40.16,843804.0,38.8597,38.8694,38.7632,38.7632,843804.0
2023-12-22 14:30:00,40.16,40.26,40.14,40.26,979710.0,38.7632,38.8597,38.7439,38.8597,979710.0
2023-12-22 15:00:00,40.26,40.27,40.23,40.25,900628.0,38.8597,38.8694,38.8308,38.8501,900628.0
2023-12-22 15:30:00,40.25,40.25,40.2,40.25,817922.0,38.8501,38.8501,38.8018,38.8501,817922.0
2023-12-26 09:30:00,40.5,40.6,40.45,40.57,1343054.0,39.0914,39.1879,39.0431,39.159,1343054.0
2023-12-26 10:00:00,40.57,40.62,40.54,40.54,1312580.0,39.159,39.2072,39.13,39.13,1312580.0
2023-12-26 10:30:00,40.54,40.59,40.5,40.53,1046509.0,39.13,39.1783,39.0914,39.1204,1046509.0
2023-12-26 11:00:00,40.54,40.54,40.45,40.48,712900.0,39.13,39.13,39.0431,39.0721,712900.0
2023-12-26 11:30:00,40.48,40.5,40.46,40.49,468419.0,39.0721,39.0914,39.0528,39.0817,468419.0
2023-12-26 12:00:00,40.5,40.53,40.47,40.52,409643.0,39.0914,39.1204,39.0624,39.1107,409643.0
2023-12-26 12:30:00,40.52,40.53,40.5,40.52,711951.0,39.1107,39.1204,39.0914,39.1107,711951.0
2023-12-26 13:00:00,40.52,40.55,40.51,40.54,1034583.0,39.1107,39.1397,39.101,39.13,1034583.0
2023-12-26 13:30:00,40.54,40.54,40.51,40.52,580934.0,39.13,39.13,39.101,39.1107,580934.0
2023-12-26 14:00:00,40.52,40.55,40.51,40.53,528170.0,39.1107,39.1397,39.101,39.1204,528170.0
2023-12-26 14:30:00,40.54,40.54,40.51,40.53,598762.0,39.13,39.13,39.101,39.1204,598762.0
2023-12-26 15:00:00,40.53,40.56,40.52,40.55,558093.0,39.1204,39.1493,39.1107,39.1397,558093.0
2023-12-26 15:30:00,40.55,40.57,40.52,40.54,1185234.0,39.1397,39.159,39.1107,39.13,1185234.0
2023-12-27 09:30:00,40.62,40.78,40.61,40.75,695846.0,39.2072,39.3617,39.1976,39.3327,695846.0
2023-12-27 10:00:00,40.75,40.77,40.68,40.75,647761.0,39.3327,39.352,39.2651,39.3327,647761.0
2023-12-27 10:30:00,40.75,40.75,40.64,40.7,998136.0,39.3327,39.3327,39.2265,39.2844,998136.0
2023-12-27 11:00:00,40.71,40.71,40.66,40.7,535343.0,39.2941,39.2941,39.2458,39.2844,535343.0
2023-12-27 11:30:00,40.7,40.74,40.68,40.71,534399.0,39.2844,39.323,39.2651,39.2941,534399.0
2023-12-27 12:00:00,40.71,40.74,40.7,40.72,402361.0,39.2941,39.323,39.2844,39.3037,402361.0
2023-12-27 12:30:00,40.73,40.74,40.69,40.72,626898.0,39.3134,39.323,39.2748,39.3037,626898.0
2023-12-27 13:00:00,40.72,40.76,40.71,40.75,1129988.0,39.3037,39.3424,39.2941,39.3327,1129988.0
2023-12-27 13:30:00,40.75,40.76,40.71,40.71,618137.0,39.3327,39.3424,39.2941,39.2941,618137.0
2023-12-27 14:00:00,40.72,40.72,40.66,40.72,998601.0,39.3037,39.3037,39.2458,39.3037,998601.0
2023-12-27 14:30:00,40.71,40.72,40.67,40.7,496034.0,39.2941,39.3037,39.2555,39.2844,496034.0
2023-12-27 15:00:00,40.7,40.71,40.69,40.7,635425.0,39.2844,39.2941,39.2748,39.2844,635425.0
2023-12-27 15:30:00,40.7,40.77,40.69,40.76,925711.0,39.2844,39.352,39.2748,39.3424,925711.0
2023-12-28 09:30:00,41.05,41.17,41.04,41.16,1342231.0,39.6223,39.7381,39.6126,39.7284,1342231.0
2023-12-28 10:00:00,41.16,41.19,41.12,41.18,508113.0,39.7284,39.7574,39.6898,39.7477,508113.0
2023-12-28 10:30:00,41.18,41.19,41.15,41.19,747624.0,39.7477,39.7574,39.7188,39.7574,747624.0
2023-12-28 11:00:00,41.18,41.18,41.11,41.12,836380.0,39.7477,39.7477,39.6802,39.6898,836380.0
2023-12-28 11:30:00,41.11,41.12,41.06,41.07,749021.0,39.6802,39.6898,39.6319,39.6416,749021.0
2023-12-28 12:00:00,41.07,41.09,41.05,41.06,919084.0,39.6416,39.6609,39.6223,39.6319,919084.0
2023-12-28 12:30:00,41.05,41.07,41.03,41.05,432392.0,39.6223,39.6416,39.603,39.6223,432392.0
2023-12-28 13:00:00,41.05,41.05,40.99,41.02,413899.0,39.6223,39.6223,39.5644,39.5933,413899.0
2023-12-28 13:30:00,41.02,41.03,40.98,41.0,600560.0,39.5933,39.603,39.5547,39.574,600560.0
2023-12-28 14:00:00,41.0,41.01,40.98,41.0,623782.0,39.574,39.5837,39.5547,39.574,623782.0
2023-12-28 14:30:00,41.01,41.03,40.99,41.02,649501.0,39.5837,39.603,39.5644,39.5933,649501.0
2023-12-28 15:00:00,41.02,41.03,40.99,41.01,1110799.0,39.5933,39.603,39.5644,39.5837,1110799.0
2023-12-28 15:30:00,41.01,41.03,40.98,41.0,1588178.0,39.5837,39.603,39.5547,39.574,1588178.0
2023-12-29 09:30:00,40.97,41.19,40.96,41.18,1440063.0,39.5451,39.7574,39.5354,39.7477,1440063.0
2023-12-29 10:00:00,41.18,41.23,41.12,41.23,1057350.0,39.7477,39.796,39.6898,39.796,1057350.0
2023-12-29 10:30:00,41.22,41.22,41.06,41.08,645222.0,39.7864,39.7864,39.6319,39.6512,645222.0
2023-12-29 11:00:00,41.09,41.12,41.0,41.01,624504.0,39.6609,39.6898,39.574,39.5837,624504.0
2023-12-29 11:30:00,41.01,41.08,41.01,41.07,421399.0,39.5837,39.6512,39.5837,39.6416,421399.0
2023-12-29 12:00:00,41.07,41.1,41.05,41.08,659893.0,39.6416,39.6705,39.6223,39.6512,659893.0
2023-12-29 12:30:00,41.08,41.12,41.07,41.12,624161.0,39.6512,39.6898,39.6416,39.6898,624161.0
2023-12-29 13:00:00,41.12,41.13,41.08,41.09,715542.0,39.6898,39.6995,39.6512,39.6609,715542.0
2023-12-29 13:30:00,41.09,41.12,41.08,41.11,511832.0,39.6609,39.6898,39.6512,39.6802,511832.0
2023-12-29 14:00:00,41.11,41.13,41.09,41.09,970553.0,39.6802,39.6995,39.6609,39.6609,970553.0
2023-12-29 14:30:00,41.09,41.13,41.09,41.13,620539.0,39.6609,39.6995,39.6609,39.6995,620539.0
2023-12-29 15:00:00,41.13,41.16,41.12,41.16,449852.0,39.6995,39.7284,39.6898,39.7284,449852.0
2023-12-29 15:30:00,41.16,41.16,41.08,41.11,1125431.0,39.7284,39.7284,39.6512,39.6802,1125431.0
2024-01-02 09:30:00,40.73,40.81,40.66,40.8,1629167.0,39.3134,39.3906,39.2458,39.381,1629167.0
2024-01-02 10:00:00,40.8,40.83,40.64,40.66,1316445.0,39.381,39.4099,39.2265,39.2458,1316445.0
2024-01-02 10:30:00,40.65,40.67,40.59,40.65,1166325.0,39.2362,39.2555,39.1783,39.2362,1166325.0
2024-01-02 11:00:00,40.65,40.76,40.65,40.7,940118.0,39.2362,39.3424,39.2362,39.2844,940118.0
2024-01-02 11:30:00,40.71,40.74,40.67,40.74,729295.0,39.2941,39.323,39.2555,39.323,729295.0
2024-01-02 12:00:00,40.73,40.74,40.69,40.72,846700.0,39.3134,39.323,39.2748,39.3037,846700.0
2024-01-02 12:30:00,40.72,40.75,40.68,40.7,555225.0,39.3037,39.3327,39.2651,39.2844,555225.0
2024-01-02 13:00:00,40.69,40.69,40.64,40.67,316499.0,39.2748,39.2748,39.2265,39.2555,316499.0
2024-01-02 13:30:00,40.67,40.68,40.6,40.6,432260.0,39.2555,39.2651,39.1879,39.1879,432260.0
2024-01-02 14:00:00,40.6,40.61,40.55,40.6,508724.0,39.1879,39.1976,39.1397,39.1879,508724.0
2024-01-02 14:30:00,40.59,40.6,40.55,40.56,706884.0,39.1783,39.1879,39.1397,39.1493,706884.0
2024-01-02 15:00:00,40.56,40.57,40.53,40.55,726841.0,39.1493,39.159,39.1204,39.1397,726841.0
2024-01-02 15:30:00,40.55,40.62,40.54,40.61,1037287.0,39.1397,39.2072,39.13,39.1976,1037287.0
2024-01-03 09:30:00,40.36,40.49,40.29,40.45,797336.0,38.9563,39.0817,38.8887,39.0431,797336.0
2024-01-03 10:00:00,40.45,40.56,40.39,40.47,1220110.0,39.0431,39.1493,38.9852,39.0624,1220110.0
2024-01-03 10:30:00,40.46,40.48,40.39,40.44,625808.0,39.0528,39.0721,38.9852,39.0335,625808.0
2024-01-03 11:00:00,40.44,40.51,40.44,40.48,492123.0,39.0335,39.101,39.0335,39.0721,492123.0
2024-01-03 11:30:00,40.49,40.51,40.45,40.46,316774.0,39.0817,39.101,39.0431,39.0528,316774.0
2024-01-03 12:00:00,40.47,40.48,40.44,40.48,390376.0,39.0624,39.0721,39.0335,39.0721,390376.0
2024-01-03 12:30:00,40.47,40.54,40.47,40.54,539396.0,39.0624,39.13,39.0624,39.13,539396.0
2024-01-03 13:00:00,40.54,40.57,40.52,40.54,563981.0,39.13,39.159,39.1107,39.13,563981.0
2024-01-03 13:30:00,40.55,40.55,40.51,40.52,544541.0,39.1397,39.1397,39.101,39.1107,544541.0
2024-01-03 14:00:00,40.52,40.6,40.43,40.59,876349.0,39.1107,39.1879,39.0238,39.1783,876349.0
2024-01-03 14:30:00,40.59,40.61,40.52,40.54,924002.0,39.1783,39.1976,39.1107,39.13,924002.0
2024-01-03 15:00:00,40.54,40.54,40.47,40.48,1012553.0,39.13,39.13,39.0624,39.0721,1012553.0
2024-01-03 15:30:00,40.49,40.53,40.48,40.51,966286.0,39.0817,39.1204,39.0721,39.101,966286.0
2024-01-04 09:30:00,40.48,40.53,40.4,40.52,801603.0,39.0721,39.1204,38.9949,39.1107,801603.0
2024-01-04 10:00:00,40.52,40.59,40.51,40.55,837169.0,39.1107,39.1783,39.101,39.1397,837169.0
2024-01-04 10:30:00,40.56,40.6,40.54,40.55,505489.0,39.1493,39.1879,39.13,39.1397,505489.0
2024-01-04 11:00:00,40.56,40.62,40.54,40.59,532369.0,39.1493,39.2072,39.13,39.1783,532369.0
2024-01-04 11:30:00,40.59,40.61,40.53,40.54,1620242.0,39.1783,39.1976,39.1204,39.13,1620242.0
2024-01-04 12:00:00,40.54,40.54,40.49,40.51,1239643.0,39.13,39.13,39.0817,39.101,1239643.0
2024-01-04 12:30:00,40.51,40.51,40.44,40.46,987480.0,39.101,39.101,39.0335,39.0528,987480.0
2024-01-04 13:00:00,40.46,40.47,40.43,40.46,330333.0,39.0528,39.0624,39.0238,39.0528,330333.0
2024-01-04 13:30:00,40.46,40.48,40.43,40.45,292133.0,39.0528,39.0721,39.0238,39.0431,292133.0
2024-01-04 14:00:00,40.45,40.47,40.41,40.45,448400.0,39.0431,39.0624,39.0045,39.0431,448400.0
2024-01-04 14:30:00,40.45,40.49,40.42,40.47,529505.0,39.0431,39.0817,39.0142,39.0624,529505.0
2024-01-04 15:00:00,40.47,40.5,40.44,40.45,602588.0,39.0624,39.0914,39.0335,39.0431,602588.0
2024-01-04 15:30:00,40.46,40.47,40.41,40.43,849833.0,39.0528,39.0624,39.0045,39.0238,849833.0
2024-01-05 09:30:00,40.5,40.57,40.43,40.5,752368.0,39.0914,39.159,39.0238,39.0914,752368.0
2024-01-05 10:00:00,40.51,40.72,40.5,40.65,1328863.0,39.101,39.3037,39.0914,39.2362,1328863.0
2024-01-05 10:30:00,40.67,40.71,40.64,40.69,726381.0,39.2555,39.2941,39.2265,39.2748,726381.0
2024-01-05 11:00:00,40.69,40.69,40.6,40.6,1006203.0,39.2748,39.2748,39.1879,39.1879,1006203.0
2024-01-05 11:30:00,40.6,40.63,40.53,40.55,595314.0,39.1879,39.2169,39.1204,39.1397,595314.0
2024-01-05 12:00:00,40.55,40.55,40.47,40.48,613143.0,39.1397,39.1397,39.0624,39.0721,613143.0
2024-01-05 12:30:00,40.48,40.51,40.46,40.48,456637.0,39.0721,39.101,39.0528,39.0721,456637.0
2024-01-05 13:00:00,40.48,40.51,40.44,40.51,381885.0,39.0721,39.101,39.0335,39.101,381885.0
2024-01-05 13:30:00,40.51,40.55,40.51,40.54,427974.0,39.101,39.1397,39.101,39.13,427974.0
2024-01-05 14:00:00,40.54,40.58,40.52,40.52,477733.0,39.13,39.1686,39.1107,39.1107,477733.0
2024-01-05 14:30:00,40.52,40.53,40.43,40.44,510395.0,39.1107,39.1204,39.0238,39.0335,510395.0
2024-01-05 15:00:00,40.45,40.48,40.44,40.47,499704.0,39.0431,39.0721,39.0335,39.0624,499704.0
2024-01-05 15:30:00,40.47,40.51,40.46,40.49,753789.0,39.0624,39.101,39.0528,39.0817,753789.0
2024-01-08 09:30:00,40.19,40.31,40.16,40.3,1234881.0,38.7922,38.908,38.7632,38.8984,1234881.0
2024-01-08 10:00:00,40.3,40.36,40.26,40.35,982072.0,38.8984,38.9563,38.8597,38.9466,982072.0
2024-01-08 10:30:00,40.36,40.45,40.36,40.44,652078.0,38.9563,39.0431,38.9563,39.0335,652078.0
2024-01-08 11:00:00,40.44,40.47,40.42,40.46,1559016.0,39.0335,39.0624,39.0142,39.0528,1559016.0
2024-01-08 11:30:00,40.46,40.49,40.45,40.49,1798984.0,39.0528,39.0817,39.0431,39.0817,1798984.0
2024-01-08 12:00:00,40.48,40.49,40.43,40.47,632470.0,39.0721,39.0817,39.0238,39.0624,632470.0
2024-01-08 12:30:00,40.46,40.49,40.44,40.49,451196.0,39.0528,39.0817,39.0335,39.0817,451196.0
2024-01-08 13:00:00,40.48,40.5,40.46,40.47,325993.0,39.0721,39.0914,39.0528,39.0624,325993.0
2024-01-08 13:30:00,40.47,40.52,40.46,40.52,419655.0,39.0624,39.1107,39.0528,39.1107,419655.0
2024-01-08 14:00:00,40.52,40.54,40.5,40.54,522629.0,39.1107,39.13,39.0914,39.13,522629.0
2024-01-08 14:30:00,40.54,40.56,40.53,40.54,554158.0,39.13,39.1493,39.1204,39.13,554158.0
2024-01-08 15:00:00,40.54,40.55,40.52,40.53,553804.0,39.13,39.1397,39.1107,39.1204,553804.0
2024-01-08 15:30:00,40.54,40.57,40.53,40.55,932692.0,39.13,39.159,39.1204,39.1397,932692.0
2024-01-09 09:30:00,40.09,40.11,40.01,40.03,1130852.0,38.6957,38.715,38.6184,38.6377,1130852.0
2024-01-09 10:00:00,40.04,40.11,40.01,40.08,801725.0,38.6474,38.715,38.6184,38.686,801725.0
2024-01-09 10:30:00,40.08,40.09,40.03,40.03,712312.0,38.686,38.6957,38.6377,38.6377,712312.0
2024-01-09 11:00:00,40.03,40.1,40.02,40.09,472159.0,38.6377,38.7053,38.6281,38.6957,472159.0
2024-01-09 11:30:00,40.09,40.13,40.08,40.13,381320.0,38.6957,38.7343,38.686,38.7343,381320.0
2024-01-09 12:00:00,40.13,40.14,40.09,40.13,2720835.0,38.7343,38.7439,38.6957,38.7343,2720835.0
2024-01-09 12:30:00,40.13,40.14,40.09,40.12,1040231.0,38.7343,38.7439,38.6957,38.7246,1040231.0
2024-01-09 13:00:00,40.12,40.16,40.09,40.09,864483.0,38.7246,38.7632,38.6957,38.6957,864483.0
2024-01-09 13:30:00,40.09,40.12,40.07,40.11,1226502.0,38.6957,38.7246,38.6764,38.715,1226502.0
2024-01-09 14:00:00,40.11,40.13,40.08,40.09,651672.0,38.715,38.7343,38.686,38.6957,651672.0
2024-01-09 14:30:00,40.09,40.1,40.07,40.09,665172.0,38.6957,38.7053,38.6764,38.6957,665172.0
2024-01-09 15:00:00,40.1,40.11,40.08,40.09,903262.0,38.7053,38.715,38.686,38.6957,903262.0
2024-01-09 15:30:00,40.09,40.1,40.05,40.08,918126.0,38.6957,38.7053,38.657,38.686,918126.0
2024-01-10 09:30:00,40.12,40.13,40.03,40.04,489500.0,38.7246,38.7343,38.6377,38.6474,489500.0
2024-01-10 10:00:00,40.04,40.05,40.0,40.04,894524.0,38.6474,38.657,38.6088,38.6474,894524.0
2024-01-10 10:30:00,40.04,40.07,40.01,40.06,458084.0,38.6474,38.6764,38.6184,38.6667,458084.0
2024-01-10 11:00:00,40.06,40.06,39.98,40.01,481528.0,38.6667,38.6667,38.5895,38.6184,481528.0
2024-01-10 11:30:00,40.01,40.02,39.98,40.01,625258.0,38.6184,38.6281,38.5895,38.6184,625258.0
2024-01-10 12:00:00,40.0,40.02,39.97,39.98,386903.0,38.6088,38.6281,38.5798,38.5895,386903.0
2024-01-10 12:30:00,39.98,40.02,39.98,40.02,383385.0,38.5895,38.6281,38.5895,38.6281,383385.0
2024-01-10 13:00:00,40.02,40.04,39.98,40.02,301626.0,38.6281,38.6474,38.5895,38.6281,301626.0
2024-01-10 13:30:00,40.02,40.04,40.01,40.03,308048.0,38.6281,38.6474,38.6184,38.6377,308048.0
2024-01-10 14:00:00,40.03,40.06,40.02,40.05,560893.0,38.6377,38.6667,38.6281,38.657,560893.0
2024-01-10 14:30:00,40.05,40.07,40.03,40.07,437898.0,38.657,38.6764,38.6377,38.6764,437898.0
2024-01-10 15:00:00,40.07,40.08,40.01,40.02,697200.0,38.6764,38.686,38.6184,38.6281,697200.0
2024-01-10 15:30:00,40.02,40.05,40.0,40.04,900247.0,38.6281,38.657,38.6088,38.6474,900247.0
2024-01-11 09:30:00,40.31,40.33,40.16,40.2,797248.0,38.908,38.9273,38.7632,38.8018,797248.0
2024-01-11 10:00:00,40.21,40.21,40.01,40.1,793984.0,38.8115,38.8115,38.6184,38.7053,793984.0
2024-01-11 10:30:00,40.09,40.16,40.07,40.09,804849.0,38.6957,38.7632,38.6764,38.6957,804849.0
2024-01-11 11:00:00,40.09,40.09,39.98,40.02,1374431.0,38.6957,38.6957,38.5895,38.6281,1374431.0
2024-01-11 11:30:00,40.02,40.06,39.97,40.01,1617295.0,38.6281,38.6667,38.5798,38.6184,1617295.0
2024-01-11 12:00:00,40.02,40.07,40.01,40.02,1511460.0,38.6281,38.6764,38.6184,38.6281,1511460.0
2024-01-11 12:30:00,40.02,40.09,40.01,40.05,1407433.0,38.6281,38.6957,38.6184,38.657,1407433.0
2024-01-11 13:00:00,40.05,40.12,40.04,40.1,835170.0,38.657,38.7246,38.6474,38.7053,835170.0
2024-01-11 13:30:00,40.11,40.15,40.08,40.15,890802.0,38.715,38.7536,38.686,38.7536,890802.0
2024-01-11 14:00:00,40.15,40.19,40.13,40.19,632840.0,38.7536,38.7922,38.7343,38.7922,632840.0
2024-01-11 14:30:00,40.19,40.24,40.16,40.23,579647.0,38.7922,38.8404,38.7632,38.8308,579647.0
2024-01-11 15:00:00,40.23,40.23,40.16,40.19,415137.0,38.8308,38.8308,38.7632,38.7922,415137.0
2024-01-11 15:30:00,40.19,40.23,40.18,40.22,851707.0,38.7922,38.8308,38.7825,38.8211,851707.0
2024-01-12 09:30:00,40.53,40.67,40.51,40.55,1073277.0,39.1204,39.2555,39.101,39.1397,1073277.0
2024-01-12 10:00:00,40.55,40.6,40.52,40.55,1094988.0,39.1397,39.1879,39.1107,39.1397,1094988.0
2024-01-12 10:30:00,40.55,40.57,40.44,40.48,722209.0,39.1397,39.159,39.0335,39.0721,722209.0
2024-01-12 11:00:00,40.47,40.51,40.45,40.5,482552.0,39.0624,39.101,39.0431,39.0914,482552.0
2024-01-12 11:30:00,40.5,40.5,40.42,40.45,630123.0,39.0914,39.0914,39.0142,39.0431,630123.0
2024-01-12 12:00:00,40.44,40.46,40.4,40.41,452722.0,39.0335,39.0528,38.9949,39.0045,452722.0
2024-01-12 12:30:00,40.41,40.43,40.38,40.41,239405.0,39.0045,39.0238,38.9756,39.0045,239405.0
2024-01-12 13:00:00,40.41,40.44,40.41,40.43,259356.0,39.0045,39.0335,39.0045,39.0238,259356.0
2024-01-12 13:30:00,40.44,40.44,40.4,40.44,389303.0,39.0335,39.0335,38.9949,39.0335,389303.0
2024-01-12 14:00:00,40.44,40.45,40.42,40.44,318437.0,39.0335,39.0431,39.0142,39.0335,318437.0
2024-01-12 14:30:00,40.43,40.44,40.4,40.41,297786.0,39.0238,39.0335,38.9949,39.0045,297786.0
2024-01-12 15:00:00,40.41,40.43,40.4,40.42,598377.0,39.0045,39.0238,38.9949,39.0142,598377.0
2024-01-12 15:30:00,40.42,40.44,40.4,40.42,897570.0,39.0142,39.0335,38.9949,39.0142,897570.0
2024-01-16 09:30:00,39.94,39.97,39.72,39.81,1138054.0,38.5509,38.5798,38.3385,38.4254,1138054.0
2024-01-16 10:00:00,39.81,39.81,39.73,39.79,1529456.0,38.4254,38.4254,38.3482,38.4061,1529456.0
2024-01-16 10:30:00,39.78,39.81,39.73,39.76,1455448.0,38.3964,38.4254,38.3482,38.3771,1455448.0
2024-01-16 11:00:00,39.77,39.78,39.65,39.73,2317576.0,38.3868,38.3964,38.271,38.3482,2317576.0
2024-01-16 11:30:00,39.73,39.75,39.66,39.68,934849.0,38.3482,38.3675,38.2806,38.2999,934849.0
2024-01-16 12:00:00,39.68,39.68,39.58,39.59,377772.0,38.2999,38.2999,38.2034,38.213,377772.0
2024-01-16 12:30:00,39.59,39.63,39.57,39.61,822446.0,38.213,38.2517,38.1937,38.2324,822446.0
2024-01-16 13:00:00,39.61,39.65,39.6,39.63,613580.0,38.2324,38.271,38.2227,38.2517,613580.0
2024-01-16 13:30:00,39.64,39.65,39.58,39.61,414077.0,38.2613,38.271,38.2034,38.2324,414077.0
2024-01-16 14:00:00,39.6,39.61,39.55,39.57,293333.0,38.2227,38.2324,38.1744,38.1937,293333.0
2024-01-16 14:30:00,39.58,39.6,39.56,39.58,560818.0,38.2034,38.2227,38.1841,38.2034,560818.0
2024-01-16 15:00:00,39.59,39.6,39.54,39.54,627812.0,38.213,38.2227,38.1648,38.1648,627812.0
2024-01-16 15:30:00,39.55,39.57,39.52,39.56,980661.0,38.1744,38.1937,38.1455,38.1841,980661.0
2024-01-17 09:30:00,38.9,38.96,38.86,38.89,2021062.0,37.547,37.605,37.5084,37.5374,2021062.0
2024-01-17 10:00:00,38.88,38.98,38.85,38.92,1826696.0,37.5277,37.6243,37.4988,37.5663,1826696.0
2024-01-17 10:30:00,38.92,38.94,38.83,38.84,1757274.0,37.5663,37.5857,37.4795,37.4891,1757274.0
2024-01-17 11:00:00,38.84,38.91,38.84,38.87,1576714.0,37.4891,37.5567,37.4891,37.5181,1576714.0
2024-01-17 11:30:00,38.87,38.89,38.84,38.88,570375.0,37.5181,37.5374,37.4891,37.5277,570375.0
2024-01-17 12:00:00,38.88,38.89,38.83,38.86,640830.0,37.5277,37.5374,37.4795,37.5084,640830.0
2024-01-17 12:30:00,38.85,38.9,38.84,38.89,435929.0,37.4988,37.547,37.4891,37.5374,435929.0
2024-01-17 13:00:00,38.89,38.91,38.86,38.9,1875085.0,37.5374,37.5567,37.5084,37.547,1875085.0
2024-01-17 13:30:00,38.9,38.94,38.88,38.93,907576.0,37.547,37.5857,37.5277,37.576,907576.0
2024-01-17 14:00:00,38.93,39.06,38.92,39.04,759752.0,37.576,37.7015,37.5663,37.6822,759752.0
2024-01-17 14:30:00,39.04,39.06,39.01,39.01,930177.0,37.6822,37.7015,37.6532,37.6532,930177.0
2024-01-17 15:00:00,39.02,39.02,38.97,39.0,538351.0,37.6629,37.6629,37.6146,37.6436,538351.0
2024-01-17 15:30:00,39.0,39.06,38.99,39.05,1204273.0,37.6436,37.7015,37.6339,37.6918,1204273.0
2024-01-18 09:30:00,39.25,39.35,39.15,39.2,1436516.0,37.8849,37.9814,37.7884,37.8366,1436516.0
2024-01-18 10:00:00,39.21,39.25,39.18,39.21,1046850.0,37.8463,37.8849,37.8173,37.8463,1046850.0
2024-01-18 10:30:00,39.21,39.29,39.15,39.16,904001.0,37.8463,37.9235,37.7884,37.798,904001.0
2024-01-18 11:00:00,39.16,39.25,39.13,39.25,580567.0,37.798,37.8849,37.769,37.8849,580567.0
2024-01-18 11:30:00,39.24,39.27,39.2,39.23,1918557.0,37.8752,37.9042,37.8366,37.8656,1918557.0
2024-01-18 12:00:00,39.23,39.23,39.12,39.18,530428.0,37.8656,37.8656,37.7594,37.8173,530428.0
2024-01-18 12:30:00,39.19,39.19,39.15,39.16,325519.0,37.827,37.827,37.7884,37.798,325519.0
2024-01-18 13:00:00,39.16,39.17,39.11,39.14,513900.0,37.798,37.8077,37.7497,37.7787,513900.0
2024-01-18 13:30:00,39.14,39.21,39.13,39.2,293497.0,37.7787,37.8463,37.769,37.8366,293497.0
2024-01-18 14:00:00,39.2,39.23,39.18,39.23,580682.0,37.8366,37.8656,37.8173,37.8656,580682.0
2024-01-18 14:30:00,39.23,39.25,39.2,39.23,490690.0,37.8656,37.8849,37.8366,37.8656,490690.0
2024-01-18 15:00:00,39.23,39.27,39.22,39.26,443879.0,37.8656,37.9042,37.8559,37.8945,443879.0
2024-01-18 15:30:00,39.27,39.28,39.25,39.27,991466.0,37.9042,37.9138,37.8849,37.9042,991466.0
2024-01-19 09:30:00,39.36,39.37,39.22,39.31,1011385.0,37.991,38.0007,37.8559,37.9428,1011385.0
2024-01-19 10:00:00,39.31,39.35,39.2,39.29,1149673.0,37.9428,37.9814,37.8366,37.9235,1149673.0
2024-01-19 10:30:00,39.28,39.31,39.25,39.3,725742.0,37.9138,37.9428,37.8849,37.9331,725742.0
2024-01-19 11:00:00,39.31,39.36,39.29,39.34,672572.0,37.9428,37.991,37.9235,37.9717,672572.0
2024-01-19 11:30:00,39.34,39.35,39.3,39.34,454882.0,37.9717,37.9814,37.9331,37.9717,454882.0
2024-01-19 12:00:00,39.34,39.55,39.32,39.48,896785.0,37.9717,38.1744,37.9524,38.1069,896785.0
2024-01-19 12:30:00,39.48,39.6,39.47,39.55,633680.0,38.1069,38.2227,38.0972,38.1744,633680.0
2024-01-19 13:00:00,39.55,39.57,39.51,39.57,536110.0,38.1744,38.1937,38.1358,38.1937,536110.0
2024-01-19 13:30:00,39.57,39.58,39.53,39.57,574221.0,38.1937,38.2034,38.1551,38.1937,574221.0
2024-01-19 14:00:00,39.58,39.64,39.57,39.61,564020.0,38.2034,38.2613,38.1937,38.2324,564020.0
2024-01-19 14:30:00,39.62,39.62,39.57,39.62,839465.0,38.242,38.242,38.1937,38.242,839465.0
2024-01-19 15:00:00,39.61,39.64,39.61,39.64,578157.0,38.2324,38.2613,38.2324,38.2613,578157.0
2024-01-19 15:30:00,39.63,39.65,39.61,39.63,922525.0,38.2517,38.271,38.2324,38.2517,922525.0
2024-01-22 09:30:00,39.19,39.4,39.16,39.39,939988.0,37.827,38.0297,37.798,38.02,939988.0
2024-01-22 10:00:00,39.39,39.41,39.32,39.34,1743748.0,38.02,38.0393,37.9524,37.9717,1743748.0
2024-01-22 10:30:00,39.34,39.35,39.23,39.27,1692936.0,37.9717,37.9814,37.8656,37.9042,1692936.0
2024-01-22 11:00:00,39.28,39.3,39.25,39.29,813893.0,37.9138,37.9331,37.8849,37.9235,813893.0
2024-01-22 11:30:00,39.3,39.3,39.23,39.28,510416.0,37.9331,37.9331,37.8656,37.9138,510416.0
2024-01-22 12:00:00,39.28,39.33,39.26,39.32,503358.0,37.9138,37.9621,37.8945,37.9524,503358.0
2024-01-22 12:30:00,39.33,39.34,39.3,39.33,464440.0,37.9621,37.9717,37.9331,37.9621,464440.0
2024-01-22 13:00:00,39.33,39.33,39.25,39.26,558254.0,37.9621,37.9621,37.8849,37.8945,558254.0
2024-01-22 13:30:00,39.26,39.31,39.25,39.3,395042.0,37.8945,37.9428,37.8849,37.9331,395042.0
2024-01-22 14:00:00,39.3,39.31,39.23,39.27,453075.0,37.9331,37.9428,37.8656,37.9042,453075.0
2024-01-22 14:30:00,39.27,39.33,39.26,39.32,607235.0,37.9042,37.9621,37.8945,37.9524,607235.0
2024-01-22 15:00:00,39.32,39.35,39.3,39.34,761269.0,37.9524,37.9814,37.9331,37.9717,761269.0
2024-01-22 15:30:00,39.34,39.35,39.3,39.31,649647.0,37.9717,37.9814,37.9331,37.9428,649647.0
2024-01-23 09:30:00,39.35,39.5,39.32,39.49,1417735.0,37.9814,38.1262,37.9524,38.1165,1417735.0
2024-01-23 10:00:00,39.49,39.56,39.48,39.52,1832419.0,38.1165,38.1841,38.1069,38.1455,1832419.0
2024-01-23 10:30:00,39.52,39.53,39.36,39.39,1577049.0,38.1455,38.1551,37.991,38.02,1577049.0
2024-01-23 11:00:00,39.39,39.43,39.36,39.4,765566.0,38.02,38.0586,37.991,38.0297,765566.0
2024-01-23 11:30:00,39.4,39.44,39.35,39.44,643633.0,38.0297,38.0683,37.9814,38.0683,643633.0
2024-01-23 12:00:00,39.43,39.46,39.38,39.4,593755.0,38.0586,38.0876,38.0104,38.0297,593755.0
2024-01-23 12:30:00,39.41,39.45,39.36,39.45,468735.0,38.0393,38.0779,37.991,38.0779,468735.0
2024-01-23 13:00:00,39.45,39.47,39.41,39.47,362843.0,38.0779,38.0972,38.0393,38.0972,362843.0
2024-01-23 13:30:00,39.46,39.49,39.45,39.48,384403.0,38.0876,38.1165,38.0779,38.1069,384403.0
2024-01-23 14:00:00,39.48,39.52,39.48,39.51,439683.0,38.1069,38.1455,38.1069,38.1358,439683.0
2024-01-23 14:30:00,39.5,39.57,39.5,39.55,480851.0,38.1262,38.1937,38.1262,38.1744,480851.0
2024-01-23 15:00:00,39.55,39.59,39.54,39.58,1023623.0,38.1744,38.213,38.1648,38.2034,1023623.0
2024-01-23 15:30:00,39.57,39.58,39.52,39.55,1521009.0,38.1937,38.2034,38.1455,38.1744,1521009.0
2024-01-24 09:30:00,40.27,40.3,40.11,40.12,1062283.0,38.8694,38.8984,38.715,38.7246,1062283.0
2024-01-24 10:00:00,40.11,40.2,40.07,40.19,1582439.0,38.715,38.8018,38.6764,38.7922,1582439.0
2024-01-24 10:30:00,40.19,40.25,40.15,40.21,1338502.0,38.7922,38.8501,38.7536,38.8115,1338502.0
2024-01-24 11:00:00,40.22,40.23,40.14,40.2,813847.0,38.8211,38.8308,38.7439,38.8018,813847.0
2024-01-24 11:30:00,40.2,40.2,40.11,40.15,749494.0,38.8018,38.8018,38.715,38.7536,749494.0
2024-01-24 12:00:00,40.15,40.17,40.12,40.16,383753.0,38.7536,38.7729,38.7246,38.7632,383753.0
2024-01-24 12:30:00,40.16,40.22,40.15,40.2,504321.0,38.7632,38.8211,38.7536,38.8018,504321.0
2024-01-24 13:00:00,40.21,40.21,40.08,40.1,656985.0,38.8115,38.8115,38.686,38.7053,656985.0
2024-01-24 13:30:00,40.1,40.11,40.05,40.08,499240.0,38.7053,38.715,38.657,38.686,499240.0
2024-01-24 14:00:00,40.08,40.08,40.01,40.03,460798.0,38.686,38.686,38.6184,38.6377,460798.0
2024-01-24 14:30:00,40.02,40.1,40.02,40.08,353161.0,38.6281,38.7053,38.6281,38.686,353161.0
2024-01-24 15:00:00,40.08,40.11,40.03,40.04,773050.0,38.686,38.715,38.6377,38.6474,773050.0
2024-01-24 15:30:00,40.04,40.1,40.03,40.05,1566191.0,38.6474,38.7053,38.6377,38.657,1566191.0
2024-01-25 09:30:00,40.22,40.3,40.18,40.25,888114.0,38.8211,38.8984,38.7825,38.8501,888114.0
2024-01-25 10:00:00,40.26,40.27,40.1,40.13,918828.0,38.8597,38.8694,38.7053,38.7343,918828.0
2024-01-25 10:30:00,40.13,40.13,40.04,40.05,1150611.0,38.7343,38.7343,38.6474,38.657,1150611.0
2024-01-25 11:00:00,40.05,40.13,40.03,40.13,774616.0,38.657,38.7343,38.6377,38.7343,774616.0
2024-01-25 11:30:00,40.13,40.14,40.09,40.13,405726.0,38.7343,38.7439,38.6957,38.7343,405726.0
2024-01-25 12:00:00,40.13,40.17,40.09,40.17,732076.0,38.7343,38.7729,38.6957,38.7729,732076.0
2024-01-25 12:30:00,40.16,40.17,40.11,40.13,658942.0,38.7632,38.7729,38.715,38.7343,658942.0
2024-01-25 13:00:00,40.13,40.19,40.11,40.14,626177.0,38.7343,38.7922,38.715,38.7439,626177.0
2024-01-25 13:30:00,40.14,40.15,40.08,40.09,319235.0,38.7439,38.7536,38.686,38.6957,319235.0
2024-01-25 14:00:00,40.09,40.12,40.07,40.12,375602.0,38.6957,38.7246,38.6764,38.7246,375602.0
2024-01-25 14:30:00,40.12,40.17,40.11,40.16,488742.0,38.7246,38.7729,38.715,38.7632,488742.0
2024-01-25 15:00:00,40.16,40.19,40.13,40.14,428230.0,38.7632,38.7922,38.7343,38.7439,428230.0
2024-01-25 15:30:00,40.14,40.16,40.12,40.15,577228.0,38.7439,38.7632,38.7246,38.7536,577228.0
2024-01-26 09:30:00,40.08,40.24,40.05,40.16,1004351.0,38.686,38.8404,38.657,38.7632,1004351.0
2024-01-26 10:00:00,40.16,40.17,40.09,40.16,1029357.0,38.7632,38.7729,38.6957,38.7632,1029357.0
2024-01-26 10:30:00,40.16,40.27,40.14,40.23,577013.0,38.7632,38.8694,38.7439,38.8308,577013.0
2024-01-26 11:00:00,40.23,40.24,40.17,40.21,504658.0,38.8308,38.8404,38.7729,38.8115,504658.0
2024-01-26 11:30:00,40.21,40.23,40.16,40.22,614623.0,38.8115,38.8308,38.7632,38.8211,614623.0
2024-01-26 12:00:00,40.23,40.24,40.18,40.19,608100.0,38.8308,38.8404,38.7825,38.7922,608100.0
2024-01-26 12:30:00,40.18,40.19,40.13,40.15,563583.0,38.7825,38.7922,38.7343,38.7536,563583.0
2024-01-26 13:00:00,40.15,40.18,40.14,40.16,374758.0,38.7536,38.7825,38.7439,38.7632,374758.0
2024-01-26 13:30:00,40.16,40.18,40.12,40.14,362506.0,38.7632,38.7825,38.7246,38.7439,362506.0
2024-01-26 14:00:00,40.14,40.16,40.12,40.13,326457.0,38.7439,38.7632,38.7246,38.7343,326457.0
2024-01-26 14:30:00,40.14,40.19,40.12,40.18,452405.0,38.7439,38.7922,38.7246,38.7825,452405.0
2024-01-26 15:00:00,40.17,40.18,40.15,40.15,634186.0,38.7729,38.7825,38.7536,38.7536,634186.0
2024-01-26 15:30:00,40.15,40.17,40.14,40.17,467450.0,38.7536,38.7729,38.7439,38.7729,467450.0
2024-01-29 09:30:00,40.26,40.27,40.07,40.13,985779.0,38.8597,38.8694,38.6764,38.7343,985779.0
2024-01-29 10:00:00,40.13,40.13,40.03,40.04,867316.0,38.7343,38.7343,38.6377,38.6474,867316.0
2024-01-29 10:30:00,40.05,40.06,39.98,39.98,855463.0,38.657,38.6667,38.5895,38.5895,855463.0
2024-01-29 11:00:00,39.99,40.03,39.98,40.0,687726.0,38.5991,38.6377,38.5895,38.6088,687726.0
2024-01-29 11:30:00,40.0,40.05,40.0,40.05,780432.0,38.6088,38.657,38.6088,38.657,780432.0
2024-01-29 12:00:00,40.05,40.08,40.04,40.05,635190.0,38.657,38.686,38.6474,38.657,635190.0
2024-01-29 12:30:00,40.05,40.06,40.0,40.02,1320461.0,38.657,38.6667,38.6088,38.6281,1320461.0
2024-01-29 13:00:00,40.02,40.02,39.94,39.98,434061.0,38.6281,38.6281,38.5509,38.5895,434061.0
2024-01-29 13:30:00,39.98,39.99,39.97,39.98,470868.0,38.5895,38.5991,38.5798,38.5895,470868.0
2024-01-29 14:00:00,39.98,40.06,39.98,40.05,362654.0,38.5895,38.6667,38.5895,38.657,362654.0
2024-01-29 14:30:00,40.05,40.07,40.04,40.05,475518.0,38.657,38.6764,38.6474,38.657,475518.0
2024-01-29 15:00:00,40.06,40.2,40.05,40.18,993587.0,38.6667,38.8018,38.657,38.7825,993587.0
2024-01-29 15:30:00,40.18,40.2,40.16,40.17,1363623.0,38.7825,38.8018,38.7632,38.7729,1363623.0
2024-01-30 09:30:00,39.74,39.8,39.7,39.79,991173.0,38.3578,38.4157,38.3192,38.4061,991173.0
2024-01-30 10:00:00,39.79,39.81,39.64,39.68,999361.0,38.4061,38.4254,38.2613,38.2999,999361.0
2024-01-30 10:30:00,39.68,39.72,39.66,39.72,544664.0,38.2999,38.3385,38.2806,38.3385,544664.0
2024-01-30 11:00:00,39.72,39.75,39.69,39.74,331979.0,38.3385,38.3675,38.3096,38.3578,331979.0
2024-01-30 11:30:00,39.73,39.8,39.73,39.8,450107.0,38.3482,38.4157,38.3482,38.4157,450107.0
2024-01-30 12:00:00,39.81,39.82,39.75,39.76,425154.0,38.4254,38.435,38.3675,38.3771,425154.0
2024-01-30 12:30:00,39.75,39.76,39.72,39.72,306105.0,38.3675,38.3771,38.3385,38.3385,306105.0
2024-01-30 13:00:00,39.72,39.75,39.71,39.75,328293.0,38.3385,38.3675,38.3289,38.3675,328293.0
2024-01-30 13:30:00,39.75,39.75,39.73,39.74,259960.0,38.3675,38.3675,38.3482,38.3578,259960.0
2024-01-30 14:00:00,39.74,39.76,39.72,39.75,302917.0,38.3578,38.3771,38.3385,38.3675,302917.0
2024-01-30 14:30:00,39.76,39.78,39.75,39.76,461748.0,38.3771,38.3964,38.3675,38.3771,461748.0
2024-01-30 15:00:00,39.77,39.81,39.76,39.8,810755.0,38.3868,38.4254,38.3771,38.4157,810755.0
2024-01-30 15:30:00,39.8,39.82,39.78,39.81,1463440.0,38.4157,38.435,38.3964,38.4254,1463440.0
2024-01-31 09:30:00,39.7,39.88,39.7,39.84,568337.0,38.3192,38.493,38.3192,38.4544,568337.0
2024-01-31 10:00:00,39.84,39.91,39.81,39.89,492169.0,38.4544,38.5219,38.4254,38.5026,492169.0
2024-01-31 10:30:00,39.88,39.95,39.83,39.95,349022.0,38.493,38.5605,38.4447,38.5605,349022.0
2024-01-31 11:00:00,39.94,39.96,39.86,39.86,915031.0,38.5509,38.5702,38.4737,38.4737,915031.0
2024-01-31 11:30:00,39.87,39.91,39.82,39.89,709091.0,38.4833,38.5219,38.435,38.5026,709091.0
2024-01-31 12:00:00,39.88,39.9,39.83,39.87,396766.0,38.493,38.5123,38.4447,38.4833,396766.0
2024-01-31 12:30:00,39.87,39.88,39.82,39.86,437888.0,38.4833,38.493,38.435,38.4737,437888.0
2024-01-31 13:00:00,39.87,39.87,39.78,39.8,344448.0,38.4833,38.4833,38.3964,38.4157,344448.0
2024-01-31 13:30:00,39.79,39.84,39.78,39.81,402960.0,38.4061,38.4544,38.3964,38.4254,402960.0
2024-01-31 14:00:00,39.82,39.86,39.69,39.72,850730.0,38.435,38.4737,38.3096,38.3385,850730.0
2024-01-31 14:30:00,39.73,39.98,39.69,39.79,1300810.0,38.3482,38.5895,38.3096,38.4061,1300810.0
2024-01-31 15:00:00,39.8,39.81,39.55,39.7,961371.0,38.4157,38.4254,38.1744,38.3192,961371.0
2024-01-31 15:30:00,39.7,39.75,39.61,39.64,1408208.0,38.3192,38.3675,38.2324,38.2613,1408208.0
2024-02-01 09:30:00,39.78,39.92,39.77,39.86,2368503.0,38.3964,38.5316,38.3868,38.4737,2368503.0
2024-02-01 10:00:00,39.85,39.9,39.78,39.87,1092144.0,38.464,38.5123,38.3964,38.4833,1092144.0
2024-02-01 10:30:00,39.87,39.89,39.7,39.71,780014.0,38.4833,38.5026,38.3192,38.3289,780014.0
2024-02-01 11:00:00,39.71,39.77,39.69,39.76,630668.0,38.3289,38.3868,38.3096,38.3771,630668.0
2024-02-01 11:30:00,39.76,39.86,39.76,39.82,652209.0,38.3771,38.4737,38.3771,38.435,652209.0
2024-02-01 12:00:00,39.83,39.91,39.82,39.87,935771.0,38.4447,38.5219,38.435,38.4833,935771.0
2024-02-01 12:30:00,39.86,39.92,39.84,39.88,854624.0,38.4737,38.5316,38.4544,38.493,854624.0
2024-02-01 13:00:00,39.88,39.89,39.82,39.87,486575.0,38.493,38.5026,38.435,38.4833,486575.0
2024-02-01 13:30:00,39.87,39.91,39.86,39.89,388674.0,38.4833,38.5219,38.4737,38.5026,388674.0
2024-02-01 14:00:00,39.88,39.92,39.86,39.88,622796.0,38.493,38.5316,38.4737,38.493,622796.0
2024-02-01 14:30:00,39.88,39.91,39.84,39.89,647721.0,38.493,38.5219,38.4544,38.5026,647721.0
2024-02-01 15:00:00,39.89,39.91,39.88,39.91,1267547.0,38.5026,38.5219,38.493,38.5219,1267547.0
2024-02-01 15:30:00,39.9,39.93,39.89,39.91,1604695.0,38.5123,38.5412,38.5026,38.5219,1604695.0
2024-02-02 09:30:00,39.59,39.64,39.51,39.61,865487.0,38.213,38.2613,38.1358,38.2324,865487.0
2024-02-02 10:00:00,39.6,39.6,39.47,39.48,964879.0,38.2227,38.2227,38.0972,38.1069,964879.0
2024-02-02 10:30:00,39.48,39.55,39.43,39.52,1206344.0,38.1069,38.1744,38.0586,38.1455,1206344.0
2024-02-02 11:00:00,39.53,39.54,39.46,39.51,730692.0,38.1551,38.1648,38.0876,38.1358,730692.0
2024-02-02 11:30:00,39.51,39.53,39.49,39.51,630506.0,38.1358,38.1551,38.1165,38.1358,630506.0
2024-02-02 12:00:00,39.51,39.57,39.51,39.57,520126.0,38.1358,38.1937,38.1358,38.1937,520126.0
2024-02-02 12:30:00,39.56,39.57,39.49,39.53,782518.0,38.1841,38.1937,38.1165,38.1551,782518.0
2024-02-02 13:00:00,39.53,39.59,39.52,39.56,515929.0,38.1551,38.213,38.1455,38.1841,515929.0
2024-02-02 13:30:00,39.56,39.6,39.55,39.59,675374.0,38.1841,38.2227,38.1744,38.213,675374.0
2024-02-02 14:00:00,39.59,39.63,39.59,39.62,386380.0,38.213,38.2517,38.213,38.242,386380.0
2024-02-02 14:30:00,39.62,39.64,39.6,39.64,504046.0,38.242,38.2613,38.2227,38.2613,504046.0
2024-02-02 15:00:00,39.64,39.67,39.62,39.67,833494.0,38.2613,38.2903,38.242,38.2903,833494.0
2024-02-02 15:30:00,39.66,39.67,39.61,39.63,1131828.0,38.2806,38.2903,38.2324,38.2517,1131828.0
2024-02-05 09:30:00,39.52,39.66,39.49,39.66,1203018.0,38.1455,38.2806,38.1165,38.2806,1203018.0
2024-02-05 10:00:00,39.65,39.65,39.5,39.61,982766.0,38.271,38.271,38.1262,38.2324,982766.0
2024-02-05 10:30:00,39.6,39.66,39.52,39.55,581044.0,38.2227,38.2806,38.1455,38.1744,581044.0
2024-02-05 11:00:00,39.55,39.6,39.52,39.57,645616.0,38.1744,38.2227,38.1455,38.1937,645616.0
2024-02-05 11:30:00,39.57,39.62,39.55,39.61,573399.0,38.1937,38.242,38.1744,38.2324,573399.0
2024-02-05 12:00:00,39.61,39.69,39.61,39.66,641942.0,38.2324,38.3096,38.2324,38.2806,641942.0
2024-02-05 12:30:00,39.67,39.74,39.66,39.69,395441.0,38.2903,38.3578,38.2806,38.3096,395441.0
2024-02-05 13:00:00,39.68,39.74,39.66,39.73,536356.0,38.2999,38.3578,38.2806,38.3482,536356.0
2024-02-05 13:30:00,39.72,39.77,39.71,39.74,885100.0,38.3385,38.3868,38.3289,38.3578,885100.0
2024-02-05 14:00:00,39.73,39.77,39.72,39.75,320726.0,38.3482,38.3868,38.3385,38.3675,320726.0
2024-02-05 14:30:00,39.76,39.79,39.74,39.75,428134.0,38.3771,38.4061,38.3578,38.3675,428134.0
2024-02-05 15:00:00,39.75,39.76,39.7,39.74,383886.0,38.3675,38.3771,38.3192,38.3578,383886.0
2024-02-05 15:30:00,39.75,39.76,39.72,39.72,983090.0,38.3675,38.3771,38.3385,38.3385,983090.0
2024-02-06 09:30:00,40.38,40.49,40.31,40.47,1016176.0,38.9756,39.0817,38.908,39.0624,1016176.0
2024-02-06 10:00:00,40.46,40.54,40.41,40.5,1044821.0,39.0528,39.13,39.0045,39.0914,1044821.0
2024-02-06 10:30:00,40.49,40.62,40.49,40.59,664555.0,39.0817,39.2072,39.0817,39.1783,664555.0
2024-02-06 11:00:00,40.59,40.65,40.56,40.65,607566.0,39.1783,39.2362,39.1493,39.2362,607566.0
2024-02-06 11:30:00,40.65,40.67,40.56,40.57,638310.0,39.2362,39.2555,39.1493,39.159,638310.0
2024-02-06 12:00:00,40.57,40.59,40.51,40.59,491311.0,39.159,39.1783,39.101,39.1783,491311.0
2024-02-06 12:30:00,40.59,40.63,40.57,40.61,367213.0,39.1783,39.2169,39.159,39.1976,367213.0
2024-02-06 13:00:00,40.61,40.63,40.52,40.56,479690.0,39.1976,39.2169,39.1107,39.1493,479690.0
2024-02-06 13:30:00,40.57,40.63,40.56,40.62,426860.0,39.159,39.2169,39.1493,39.2072,426860.0
2024-02-06 14:00:00,40.62,40.62,40.55,40.59,550754.0,39.2072,39.2072,39.1397,39.1783,550754.0
2024-02-06 14:30:00,40.59,40.65,40.58,40.64,682846.0,39.1783,39.2362,39.1686,39.2265,682846.0
2024-02-06 15:00:00,40.64,40.67,40.63,40.67,1240650.0,39.2265,39.2555,39.2169,39.2555,1240650.0
2024-02-06 15:30:00,40.66,40.72,40.64,40.72,1037610.0,39.2458,39.3037,39.2265,39.3037,1037610.0
2024-02-07 09:30:00,40.55,40.75,40.52,40.68,957121.0,39.1397,39.3327,39.1107,39.2651,957121.0
2024-02-07 10:00:00,40.68,40.69,40.58,40.67,831693.0,39.2651,39.2748,39.1686,39.2555,831693.0
2024-02-07 10:30:00,40.68,40.73,40.63,40.64,732756.0,39.2651,39.3134,39.2169,39.2265,732756.0
2024-02-07 11:00:00,40.64,40.65,40.6,40.62,680423.0,39.2265,39.2362,39.1879,39.2072,680423.0
2024-02-07 11:30:00,40.62,40.63,40.58,40.61,745842.0,39.2072,39.2169,39.1686,39.1976,745842.0
2024-02-07 12:00:00,40.61,40.65,40.59,40.6,476074.0,39.1976,39.2362,39.1783,39.1879,476074.0
2024-02-07 12:30:00,40.59,40.62,40.58,40.62,298791.0,39.1783,39.2072,39.1686,39.2072,298791.0
2024-02-07 13:00:00,40.62,40.69,40.6,40.65,416545.0,39.2072,39.2748,39.1879,39.2362,416545.0
2024-02-07 13:30:00,40.66,40.68,40.61,40.64,653941.0,39.2458,39.2651,39.1976,39.2265,653941.0
2024-02-07 14:00:00,40.63,40.7,40.63,40.66,383899.0,39.2169,39.2844,39.2169,39.2458,383899.0
2024-02-07 14:30:00,40.65,40.69,40.65,40.67,574431.0,39.2362,39.2748,39.2362,39.2555,574431.0
2024-02-07 15:00:00,40.67,40.69,40.66,40.68,660368.0,39.2555,39.2748,39.2458,39.2651,660368.0
2024-02-07 15:30:00,40.68,40.7,40.66,40.68,1172228.0,39.2651,39.2844,39.2458,39.2651,1172228.0
2024-02-08 09:30:00,40.53,40.58,40.38,40.44,862706.0,39.1204,39.1686,38.9756,39.0335,862706.0
2024-02-08 10:00:00,40.45,40.51,40.42,40.48,725899.0,39.0431,39.101,39.0142,39.0721,725899.0
2024-02-08 10:30:00,40.48,40.51,40.44,40.5,357033.0,39.0721,39.101,39.0335,39.0914,357033.0
2024-02-08 11:00:00,40.5,40.54,40.46,40.47,917162.0,39.0914,39.13,39.0528,39.0624,917162.0
2024-02-08 11:30:00,40.47,40.49,40.45,40.48,424728.0,39.0624,39.0817,39.0431,39.0721,424728.0
2024-02-08 12:00:00,40.48,40.48,40.43,40.46,301722.0,39.0721,39.0721,39.0238,39.0528,301722.0
2024-02-08 12:30:00,40.46,40.47,40.39,40.4,320396.0,39.0528,39.0624,38.9852,38.9949,320396.0
2024-02-08 13:00:00,40.39,40.49,40.39,40.46,504821.0,38.9852,39.0817,38.9852,39.0528,504821.0
2024-02-08 13:30:00,40.46,40.48,40.43,40.47,302408.0,39.0528,39.0721,39.0238,39.0624,302408.0
2024-02-08 14:00:00,40.47,40.48,40.44,40.44,491110.0,39.0624,39.0721,39.0335,39.0335,491110.0
2024-02-08 14:30:00,40.45,40.46,40.42,40.44,532541.0,39.0431,39.0528,39.0142,39.0335,532541.0
2024-02-08 15:00:00,40.44,40.47,40.43,40.46,863314.0,39.0335,39.0624,39.0238,39.0528,863314.0
2024-02-08 15:30:00,40.47,40.48,40.44,40.46,776193.0,39.0624,39.0721,39.0335,39.0528,776193.0
2024-02-09 09:30:00,40.49,40.49,40.36,40.4,851457.0,39.0817,39.0817,38.9563,38.9949,851457.0
2024-02-09 10:00:00,40.39,40.4,40.31,40.36,646443.0,38.9852,38.9949,38.908,38.9563,646443.0
2024-02-09 10:30:00,40.37,40.45,40.34,40.44,583484.0,38.9659,39.0431,38.937,39.0335,583484.0
2024-02-09 11:00:00,40.44,40.47,40.42,40.46,782394.0,39.0335,39.0624,39.0142,39.0528,782394.0
2024-02-09 11:30:00,40.46,40.49,40.42,40.43,473484.0,39.0528,39.0817,39.0142,39.0238,473484.0
2024-02-09 12:00:00,40.43,40.49,40.42,40.48,562343.0,39.0238,39.0817,39.0142,39.0721,562343.0
2024-02-09 12:30:00,40.48,40.52,40.46,40.51,446297.0,39.0721,39.1107,39.0528,39.101,446297.0
2024-02-09 13:00:00,40.51,40.62,40.51,40.61,540576.0,39.101,39.2072,39.101,39.1976,540576.0
2024-02-09 13:30:00,40.61,40.64,40.58,40.63,628449.0,39.1976,39.2265,39.1686,39.2169,628449.0
2024-02-09 14:00:00,40.64,40.67,40.63,40.66,879224.0,39.2265,39.2555,39.2169,39.2458,879224.0
2024-02-09 14:30:00,40.66,40.67,40.59,40.6,510007.0,39.2458,39.2555,39.1783,39.1879,510007.0
2024-02-09 15:00:00,40.59,40.62,40.56,40.62,505566.0,39.1783,39.2072,39.1493,39.2072,505566.0
2024-02-09 15:30:00,40.62,40.63,40.58,40.63,832985.0,39.2072,39.2169,39.1686,39.2169,832985.0
2024-02-12 09:30:00,40.58,40.97,40.55,40.95,1220575.0,39.1686,39.5451,39.1397,39.5257,1220575.0
2024-02-12 10:00:00,40.94,40.94,40.85,40.91,884509.0,39.5161,39.5161,39.4292,39.4871,884509.0
2024-02-12 10:30:00,40.91,40.98,40.88,40.93,779131.0,39.4871,39.5547,39.4582,39.5064,779131.0
2024-02-12 11:00:00,40.92,40.95,40.87,40.91,487717.0,39.4968,39.5257,39.4485,39.4871,487717.0
2024-02-12 11:30:00,40.9,40.98,40.89,40.91,592156.0,39.4775,39.5547,39.4678,39.4871,592156.0
2024-02-12 12:00:00,40.91,40.94,40.88,40.91,467551.0,39.4871,39.5161,39.4582,39.4871,467551.0
2024-02-12 12:30:00,40.91,41.0,40.9,40.98,646960.0,39.4871,39.574,39.4775,39.5547,646960.0
2024-02-12 13:00:00,40.99,41.0,40.92,40.93,312844.0,39.5644,39.574,39.4968,39.5064,312844.0
2024-02-12 13:30:00,40.92,40.94,40.88,40.9,300716.0,39.4968,39.5161,39.4582,39.4775,300716.0
2024-02-12 14:00:00,40.9,40.93,40.82,40.84,409462.0,39.4775,39.5064,39.4003,39.4196,409462.0
2024-02-12 14:30:00,40.84,40.85,40.77,40.79,938575.0,39.4196,39.4292,39.352,39.3713,938575.0
2024-02-12 15:00:00,40.79,40.86,40.78,40.85,454731.0,39.3713,39.4389,39.3617,39.4292,454731.0
2024-02-12 15:30:00,40.85,40.86,40.79,40.82,865171.0,39.4292,39.4389,39.3713,39.4003,865171.0
2024-02-13 09:30:00,40.38,40.5,40.24,40.28,2282098.0,38.9756,39.0914,38.8404,38.879,2282098.0
2024-02-13 10:00:00,40.29,40.3,40.14,40.26,4329622.0,38.8887,38.8984,38.7439,38.8597,4329622.0
2024-02-13 10:30:00,40.26,40.26,40.16,40.16,4573659.0,38.8597,38.8597,38.7632,38.7632,4573659.0
2024-02-13 11:00:00,40.16,40.18,40.12,40.13,9222353.0,38.7632,38.7825,38.7246,38.7343,9222353.0
2024-02-13 11:30:00,40.13,40.19,40.11,40.18,4853998.0,38.7343,38.7922,38.715,38.7825,4853998.0
2024-02-13 12:00:00,40.17,40.19,40.1,40.12,563786.0,38.7729,38.7922,38.7053,38.7246,563786.0
2024-02-13 12:30:00,40.12,40.16,40.09,40.1,510995.0,38.7246,38.7632,38.6957,38.7053,510995.0
2024-02-13 13:00:00,40.11,40.17,40.09,40.12,3414518.0,38.715,38.7729,38.6957,38.7246,3414518.0
2024-02-13 13:30:00,40.12,40.12,40.04,40.05,477370.0,38.7246,38.7246,38.6474,38.657,477370.0
2024-02-13 14:00:00,40.06,40.06,39.98,40.01,635838.0,38.6667,38.6667,38.5895,38.6184,635838.0
2024-02-13 14:30:00,40.0,40.04,39.94,39.94,819563.0,38.6088,38.6474,38.5509,38.5509,819563.0
2024-02-13 15:00:00,39.95,39.95,39.91,39.94,1152835.0,38.5605,38.5605,38.5219,38.5509,1152835.0
2024-02-13 15:30:00,39.95,40.06,39.94,40.05,2181074.0,38.5605,38.6667,38.5509,38.657,2181074.0
2024-02-14 09:30:00,40.55,40.6,40.5,40.56,1230361.0,39.1397,39.1879,39.0914,39.1493,1230361.0
2024-02-14 10:00:00,40.57,40.63,40.52,40.59,933067.0,39.159,39.2169,39.1107,39.1783,933067.0
2024-02-14 10:30:00,40.6,40.62,40.52,40.55,881147.0,39.1879,39.2072,39.1107,39.1397,881147.0
2024-02-14 11:00:00,40.55,40.6,40.52,40.57,1321549.0,39.1397,39.1879,39.1107,39.159,1321549.0
2024-02-14 11:30:00,40.58,40.61,40.56,40.57,619426.0,39.1686,39.1976,39.1493,39.159,619426.0
2024-02-14 12:00:00,40.56,40.6,40.49,40.59,635106.0,39.1493,39.1879,39.0817,39.1783,635106.0
2024-02-14 12:30:00,40.6,40.63,40.57,40.62,385732.0,39.1879,39.2169,39.159,39.2072,385732.0
2024-02-14 13:00:00,40.62,40.64,40.58,40.6,388546.0,39.2072,39.2265,39.1686,39.1879,388546.0
2024-02-14 13:30:00,40.61,40.67,40.6,40.62,354934.0,39.1976,39.2555,39.1879,39.2072,354934.0
2024-02-14 14:00:00,40.63,40.67,40.58,40.66,476735.0,39.2169,39.2555,39.1686,39.2458,476735.0
2024-02-14 14:30:00,40.65,40.68,40.63,40.66,510970.0,39.2362,39.2651,39.2169,39.2458,510970.0
2024-02-14 15:00:00,40.66,40.69,40.65,40.69,425780.0,39.2458,39.2748,39.2362,39.2748,425780.0
2024-02-14 15:30:00,40.69,40.69,40.64,40.66,894454.0,39.2748,39.2748,39.2265,39.2458,894454.0
2024-02-15 09:30:00,40.74,40.9,40.72,40.83,857029.0,39.323,39.4775,39.3037,39.4099,857029.0
2024-02-15 10:00:00,40.82,40.9,40.82,40.84,646282.0,39.4003,39.4775,39.4003,39.4196,646282.0
2024-02-15 10:30:00,40.84,40.86,40.79,40.8,529445.0,39.4196,39.4389,39.3713,39.381,529445.0
2024-02-15 11:00:00,40.81,40.81,40.75,40.77,441647.0,39.3906,39.3906,39.3327,39.352,441647.0
2024-02-15 11:30:00,40.77,40.81,40.75,40.8,549487.0,39.352,39.3906,39.3327,39.381,549487.0
2024-02-15 12:00:00,40.8,40.83,40.79,40.83,232765.0,39.381,39.4099,39.3713,39.4099,232765.0
2024-02-15 12:30:00,40.82,40.85,40.79,40.79,383193.0,39.4003,39.4292,39.3713,39.3713,383193.0
2024-02-15 13:00:00,40.79,40.86,40.78,40.84,1768216.0,39.3713,39.4389,39.3617,39.4196,1768216.0
2024-02-15 13:30:00,40.84,40.85,40.8,40.83,312100.0,39.4196,39.4292,39.381,39.4099,312100.0
2024-02-15 14:00:00,40.83,40.86,40.82,40.86,330676.0,39.4099,39.4389,39.4003,39.4389,330676.0
2024-02-15 14:30:00,40.86,40.89,40.85,40.88,346956.0,39.4389,39.4678,39.4292,39.4582,346956.0
2024-02-15 15:00:00,40.88,40.88,40.84,40.86,516553.0,39.4582,39.4582,39.4196,39.4389,516553.0
2024-02-15 15:30:00,40.87,40.89,40.86,40.89,411234.0,39.4485,39.4678,39.4389,39.4678,411234.0
2024-02-16 09:30:00,41.04,41.16,41.02,41.05,1005746.0,39.6126,39.7284,39.5933,39.6223,1005746.0
2024-02-16 10:00:00,41.05,41.2,41.02,41.15,973939.0,39.6223,39.7671,39.5933,39.7188,973939.0
2024-02-16 10:30:00,41.15,41.18,41.12,41.14,603499.0,39.7188,39.7477,39.6898,39.7091,603499.0
2024-02-16 11:00:00,41.15,41.15,41.08,41.13,555414.0,39.7188,39.7188,39.6512,39.6995,555414.0
2024-02-16 11:30:00,41.14,41.16,41.11,41.14,516447.0,39.7091,39.7284,39.6802,39.7091,516447.0
2024-02-16 12:00:00,41.13,41.16,41.1,41.16,422559.0,39.6995,39.7284,39.6705,39.7284,422559.0
2024-02-16 12:30:00,41.16,41.2,41.13,41.19,398468.0,39.7284,39.7671,39.6995,39.7574,398468.0
2024-02-16 13:00:00,41.18,41.19,41.12,41.17,359935.0,39.7477,39.7574,39.6898,39.7381,359935.0
2024-02-16 13:30:00,41.16,41.18,41.16,41.18,246076.0,39.7284,39.7477,39.7284,39.7477,246076.0
2024-02-16 14:00:00,41.18,41.22,41.18,41.21,265474.0,39.7477,39.7864,39.7477,39.7767,265474.0
2024-02-16 14:30:00,41.21,41.21,41.12,41.14,684054.0,39.7767,39.7767,39.6898,39.7091,684054.0
2024-02-16 15:00:00,41.14,41.15,41.11,41.14,725345.0,39.7091,39.7188,39.6802,39.7091,725345.0
2024-02-16 15:30:00,41.13,41.15,41.08,41.09,1061270.0,39.6995,39.7188,39.6512,39.6609,1061270.0
2024-02-20 09:30:00,41.23,41.32,41.17,41.19,843684.0,39.796,39.8829,39.7381,39.7574,843684.0
2024-02-20 10:00:00,41.2,41.21,41.1,41.11,779258.0,39.7671,39.7767,39.6705,39.6802,779258.0
2024-02-20 10:30:00,41.1,41.14,41.05,41.14,548254.0,39.6705,39.7091,39.6223,39.7091,548254.0
2024-02-20 11:00:00,41.14,41.14,41.1,41.11,377003.0,39.7091,39.7091,39.6705,39.6802,377003.0
2024-02-20 11:30:00,41.11,41.13,41.08,41.11,484756.0,39.6802,39.6995,39.6512,39.6802,484756.0
2024-02-20 12:00:00,41.11,41.13,41.08,41.12,375006.0,39.6802,39.6995,39.6512,39.6898,375006.0
2024-02-20 12:30:00,41.12,41.15,41.07,41.12,255526.0,39.6898,39.7188,39.6416,39.6898,255526.0
2024-02-20 13:00:00,41.12,41.12,41.06,41.08,792631.0,39.6898,39.6898,39.6319,39.6512,792631.0
2024-02-20 13:30:00,41.09,41.11,41.07,41.11,226333.0,39.6609,39.6802,39.6416,39.6802,226333.0
2024-02-20 14:00:00,41.11,41.12,41.08,41.12,332697.0,39.6802,39.6898,39.6512,39.6898,332697.0
2024-02-20 14:30:00,41.12,41.13,41.1,41.11,406966.0,39.6898,39.6995,39.6705,39.6802,406966.0
2024-02-20 15:00:00,41.11,41.14,41.09,41.14,532531.0,39.6802,39.7091,39.6609,39.7091,532531.0
2024-02-20 15:30:00,41.13,41.19,41.09,41.19,1785104.0,39.6995,39.7574,39.6609,39.7574,1785104.0
2024-02-21 09:30:00,41.22,41.35,41.19,41.31,813957.0,39.7864,39.9118,39.7574,39.8732,813957.0
2024-02-21 10:00:00,41.31,41.33,41.25,41.25,1112086.0,39.8732,39.8925,39.8153,39.8153,1112086.0
2024-02-21 10:30:00,41.25,41.26,41.19,41.19,1043963.0,39.8153,39.825,39.7574,39.7574,1043963.0
2024-02-21 11:00:00,41.2,41.28,41.19,41.26,1539957.0,39.7671,39.8443,39.7574,39.825,1539957.0
2024-02-21 11:30:00,41.25,41.27,41.21,41.26,747644.0,39.8153,39.8346,39.7767,39.825,747644.0
2024-02-21 12:00:00,41.27,41.27,41.19,41.21,523766.0,39.8346,39.8346,39.7574,39.7767,523766.0
2024-02-21 12:30:00,41.21,41.23,41.16,41.19,352041.0,39.7767,39.796,39.7284,39.7574,352041.0
2024-02-21 13:00:00,41.19,41.2,41.12,41.18,956098.0,39.7574,39.7671,39.6898,39.7477,956098.0
2024-02-21 13:30:00,41.19,41.19,41.15,41.17,410651.0,39.7574,39.7574,39.7188,39.7381,410651.0
2024-02-21 14:00:00,41.15,41.22,41.13,41.16,579421.0,39.7188,39.7864,39.6995,39.7284,579421.0
2024-02-21 14:30:00,41.16,41.17,41.12,41.16,602740.0,39.7284,39.7381,39.6898,39.7284,602740.0
2024-02-21 15:00:00,41.16,41.17,41.09,41.14,704435.0,39.7284,39.7381,39.6609,39.7091,704435.0
2024-02-21 15:30:00,41.14,41.23,41.13,41.23,1300231.0,39.7091,39.796,39.6995,39.796,1300231.0
2024-02-22 09:30:00,41.55,41.6,41.5,41.54,969170.0,40.1049,40.1531,40.0566,40.0952,969170.0
2024-02-22 10:00:00,41.54,41.55,41.44,41.51,811179.0,40.0952,40.1049,39.9987,40.0663,811179.0
2024-02-22 10:30:00,41.51,41.51,41.43,41.45,731318.0,40.0663,40.0663,39.9891,40.0084,731318.0
2024-02-22 11:00:00,41.45,41.5,41.41,41.49,591533.0,40.0084,40.0566,39.9697,40.047,591533.0
2024-02-22 11:30:00,41.49,41.51,41.46,41.48,694994.0,40.047,40.0663,40.018,40.0373,694994.0
2024-02-22 12:00:00,41.49,41.54,41.48,41.53,240349.0,40.047,40.0952,40.0373,40.0856,240349.0
2024-02-22 12:30:00,41.53,41.57,41.52,41.56,505831.0,40.0856,40.1242,40.0759,40.1145,505831.0
2024-02-22 13:00:00,41.57,41.57,41.52,41.55,359455.0,40.1242,40.1242,40.0759,40.1049,359455.0
2024-02-22 13:30:00,41.55,41.6,41.55,41.58,208034.0,40.1049,40.1531,40.1049,40.1338,208034.0
2024-02-22 14:00:00,41.58,41.62,41.58,41.62,513516.0,40.1338,40.1724,40.1338,40.1724,513516.0
2024-02-22 14:30:00,41.62,41.62,41.55,41.56,1220451.0,40.1724,40.1724,40.1049,40.1145,1220451.0
2024-02-22 15:00:00,41.57,41.58,41.56,41.58,1169330.0,40.1242,40.1338,40.1145,40.1338,1169330.0
2024-02-22 15:30:00,41.58,41.6,41.55,41.58,1743926.0,40.1338,40.1531,40.1049,40.1338,1743926.0
2024-02-23 09:30:00,41.58,41.63,41.47,41.47,680799.0,40.1338,40.1821,40.0277,40.0277,680799.0
2024-02-23 10:00:00,41.47,41.57,41.44,41.54,1133121.0,40.0277,40.1242,39.9987,40.0952,1133121.0
2024-02-23 10:30:00,41.54,41.57,41.51,41.55,776794.0,40.0952,40.1242,40.0663,40.1049,776794.0
2024-02-23 11:00:00,41.55,41.55,41.47,41.52,754208.0,40.1049,40.1049,40.0277,40.0759,754208.0
2024-02-23 11:30:00,41.52,41.59,41.52,41.59,387717.0,40.0759,40.1435,40.0759,40.1435,387717.0
2024-02-23 12:00:00,41.59,41.62,41.58,41.59,504609.0,40.1435,40.1724,40.1338,40.1435,504609.0
2024-02-23 12:30:00,41.59,41.63,41.58,41.59,812889.0,40.1435,40.1821,40.1338,40.1435,812889.0
2024-02-23 13:00:00,41.59,41.61,41.56,41.59,359180.0,40.1435,40.1628,40.1145,40.1435,359180.0
2024-02-23 13:30:00,41.58,41.6,41.55,41.55,351171.0,40.1338,40.1531,40.1049,40.1049,351171.0
2024-02-23 14:00:00,41.55,41.56,41.49,41.51,419875.0,40.1049,40.1145,40.047,40.0663,419875.0
2024-02-23 14:30:00,41.51,41.55,41.49,41.55,745787.0,40.0663,40.1049,40.047,40.1049,745787.0
2024-02-23 15:00:00,41.54,41.56,41.52,41.52,424775.0,40.0952,40.1145,40.0759,40.0759,424775.0
2024-02-23 15:30:00,41.52,41.58,41.51,41.57,861061.0,40.0759,40.1338,40.0663,40.1242,861061.0
2024-02-26 09:30:00,41.44,41.53,41.4,41.5,814027.0,39.9987,40.0856,39.9601,40.0566,814027.0
2024-02-26 10:00:00,41.5,41.52,41.43,41.49,510247.0,40.0566,40.0759,39.9891,40.047,510247.0
2024-02-26 10:30:00,41.48,41.53,41.45,41.45,390250.0,40.0373,40.0856,40.0084,40.0084,390250.0
2024-02-26 11:00:00,41.46,41.46,41.4,41.42,1008040.0,40.018,40.018,39.9601,39.9794,1008040.0
2024-02-26 11:30:00,41.42,41.44,41.4,41.43,410577.0,39.9794,39.9987,39.9601,39.9891,410577.0
2024-02-26 12:00:00,41.43,41.45,41.41,41.45,260468.0,39.9891,40.0084,39.9697,40.0084,260468.0
2024-02-26 12:30:00,41.45,41.48,41.42,41.48,1065645.0,40.0084,40.0373,39.9794,40.0373,1065645.0
2024-02-26 13:00:00,41.48,41.48,41.43,41.44,342993.0,40.0373,40.0373,39.9891,39.9987,342993.0
2024-02-26 13:30:00,41.44,41.44,41.4,41.44,1454445.0,39.9987,39.9987,39.9601,39.9987,1454445.0
2024-02-26 14:00:00,41.44,41.45,41.42,41.45,804793.0,39.9987,40.0084,39.9794,40.0084,804793.0
2024-02-26 14:30:00,41.45,41.46,41.42,41.44,499107.0,40.0084,40.018,39.9794,39.9987,499107.0
2024-02-26 15:00:00,41.44,41.47,41.43,41.47,662897.0,39.9987,40.0277,39.9891,40.0277,662897.0
2024-02-26 15:30:00,41.46,41.47,41.43,41.44,997681.0,40.018,40.0277,39.9891,39.9987,997681.0
2024-02-27 09:30:00,41.57,41.62,41.54,41.59,1073929.0,40.1242,40.1724,40.0952,40.1435,1073929.0
2024-02-27 10:00:00,41.6,41.63,41.57,41.61,1217157.0,40.1531,40.1821,40.1242,40.1628,1217157.0
2024-02-27 10:30:00,41.6,41.63,41.57,41.62,536769.0,40.1531,40.1821,40.1242,40.1724,536769.0
2024-02-27 11:00:00,41.63,41.63,41.59,41.61,251481.0,40.1821,40.1821,40.1435,40.1628,251481.0
2024-02-27 11:30:00,41.6,41.61,41.56,41.59,451910.0,40.1531,40.1628,40.1145,40.1435,451910.0
2024-02-27 12:00:00,41.59,41.62,41.57,41.59,413556.0,40.1435,40.1724,40.1242,40.1435,413556.0
2024-02-27 12:30:00,41.59,41.63,41.59,41.6,480730.0,40.1435,40.1821,40.1435,40.1531,480730.0
2024-02-27 13:00:00,41.59,41.63,41.58,41.59,1304038.0,40.1435,40.1821,40.1338,40.1435,1304038.0
2024-02-27 13:30:00,41.59,41.64,41.59,41.64,1177740.0,40.1435,40.1917,40.1435,40.1917,1177740.0
2024-02-27 14:00:00,41.64,41.64,41.59,41.6,549536.0,40.1917,40.1917,40.1435,40.1531,549536.0
2024-02-27 14:30:00,41.6,41.61,41.57,41.61,366596.0,40.1531,40.1628,40.1242,40.1628,366596.0
2024-02-27 15:00:00,41.61,41.61,41.57,41.6,1603014.0,40.1628,40.1628,40.1242,40.1531,1603014.0
2024-02-27 15:30:00,41.6,41.61,41.56,41.58,1464153.0,40.1531,40.1628,40.1145,40.1338,1464153.0
2024-02-28 09:30:00,41.29,41.29,40.96,40.96,738462.0,39.8539,39.8539,39.5354,39.5354,738462.0
2024-02-28 10:00:00,40.96,40.98,40.93,40.95,635937.0,39.5354,39.5547,39.5064,39.5257,635937.0
2024-02-28 10:30:00,40.95,40.95,40.91,40.94,506873.0,39.5257,39.5257,39.4871,39.5161,506873.0
2024-02-28 11:00:00,40.93,40.97,40.9,40.91,402096.0,39.5064,39.5451,39.4775,39.4871,402096.0
2024-02-28 11:30:00,40.92,40.99,40.9,40.98,503426.0,39.4968,39.5644,39.4775,39.5547,503426.0
2024-02-28 12:00:00,40.99,40.99,40.94,40.95,578651.0,39.5644,39.5644,39.5161,39.5257,578651.0
2024-02-28 12:30:00,40.94,40.95,40.9,40.95,347755.0,39.5161,39.5257,39.4775,39.5257,347755.0
2024-02-28 13:00:00,40.94,40.95,40.9,40.95,418509.0,39.5161,39.5257,39.4775,39.5257,418509.0
2024-02-28 13:30:00,40.95,40.96,40.93,40.95,393261.0,39.5257,39.5354,39.5064,39.5257,393261.0
2024-02-28 14:00:00,40.95,40.95,40.9,40.92,450097.0,39.5257,39.5257,39.4775,39.4968,450097.0
2024-02-28 14:30:00,40.92,40.93,40.88,40.91,391747.0,39.4968,39.5064,39.4582,39.4871,391747.0
2024-02-28 15:00:00,40.91,40.95,40.91,40.95,441465.0,39.4871,39.5257,39.4871,39.5257,441465.0
2024-02-28 15:30:00,40.95,40.96,40.92,40.93,715222.0,39.5257,39.5354,39.4968,39.5064,715222.0
2024-02-29 09:30:00,41.15,41.17,41.07,41.12,1489949.0,39.7188,39.7381,39.6416,39.6898,1489949.0
2024-02-29 10:00:00,41.13,41.19,41.07,41.12,1064107.0,39.6995,39.7574,39.6416,39.6898,1064107.0
2024-02-29 10:30:00,41.12,41.13,41.03,41.04,1064755.0,39.6898,39.6995,39.603,39.6126,1064755.0
2024-02-29 11:00:00,41.05,41.06,41.0,41.01,1076883.0,39.6223,39.6319,39.574,39.5837,1076883.0
2024-02-29 11:30:00,41.01,41.04,40.96,41.04,510124.0,39.5837,39.6126,39.5354,39.6126,510124.0
2024-02-29 12:00:00,41.03,41.05,41.0,41.01,357785.0,39.603,39.6223,39.574,39.5837,357785.0
2024-02-29 12:30:00,41.01,41.05,40.99,41.04,361831.0,39.5837,39.6223,39.5644,39.6126,361831.0
2024-02-29 13:00:00,41.03,41.07,41.02,41.05,324776.0,39.603,39.6416,39.5933,39.6223,324776.0
2024-02-29 13:30:00,41.05,41.08,41.05,41.07,470011.0,39.6223,39.6512,39.6223,39.6416,470011.0
2024-02-29 14:00:00,41.07,41.08,41.03,41.04,301867.0,39.6416,39.6512,39.603,39.6126,301867.0
2024-02-29 14:30:00,41.04,41.05,41.0,41.02,499879.0,39.6126,39.6223,39.574,39.5933,499879.0
2024-02-29 15:00:00,41.03,41.04,41.01,41.03,340147.0,39.603,39.6126,39.5837,39.603,340147.0
2024-02-29 15:30:00,41.02,41.04,40.99,41.0,1153942.0,39.5933,39.6126,39.5644,39.574,1153942.0
2024-03-01 09:30:00,41.35,41.41,41.26,41.3,2847944.0,39.9118,39.9697,39.825,39.8636,2847944.0
2024-03-01 10:00:00,41.31,41.5,41.31,41.5,1683829.0,39.8732,40.0566,39.8732,40.0566,1683829.0
2024-03-01 10:30:00,41.5,41.56,41.45,41.55,1091306.0,40.0566,40.1145,40.0084,40.1049,1091306.0
2024-03-01 11:00:00,41.55,41.59,41.51,41.52,1367522.0,40.1049,40.1435,40.0663,40.0759,1367522.0
2024-03-01 11:30:00,41.52,41.56,41.52,41.55,869373.0,40.0759,40.1145,40.0759,40.1049,869373.0
2024-03-01 12:00:00,41.54,41.58,41.52,41.58,971255.0,40.0952,40.1338,40.0759,40.1338,971255.0
2024-03-01 12:30:00,41.58,41.6,41.56,41.58,608244.0,40.1338,40.1531,40.1145,40.1338,608244.0
2024-03-01 13:00:00,41.58,41.61,41.57,41.6,571266.0,40.1338,40.1628,40.1242,40.1531,571266.0
2024-03-01 13:30:00,41.61,41.62,41.59,41.61,1100350.0,40.1628,40.1724,40.1435,40.1628,1100350.0
2024-03-01 14:00:00,41.61,41.63,41.6,41.62,511357.0,40.1628,40.1821,40.1531,40.1724,511357.0
2024-03-01 14:30:00,41.63,41.63,41.61,41.63,598255.0,40.1821,40.1821,40.1628,40.1821,598255.0
2024-03-01 15:00:00,41.63,41.63,41.59,41.59,1138744.0,40.1821,40.1821,40.1435,40.1435,1138744.0
2024-03-01 15:30:00,41.59,41.6,41.56,41.56,1812419.0,40.1435,40.1531,40.1145,40.1145,1812419.0
2024-03-04 09:30:00,41.6,41.6,41.42,41.46,1148650.0,40.1531,40.1531,39.9794,40.018,1148650.0
2024-03-04 10:00:00,41.45,41.51,41.43,41.5,806981.0,40.0084,40.0663,39.9891,40.0566,806981.0
2024-03-04 10:30:00,41.5,41.55,41.49,41.5,425502.0,40.0566,40.1049,40.047,40.0566,425502.0
2024-03-04 11:00:00,41.5,41.51,41.45,41.46,309764.0,40.0566,40.0663,40.0084,40.018,309764.0
2024-03-04 11:30:00,41.46,41.48,41.44,41.46,403482.0,40.018,40.0373,39.9987,40.018,403482.0
2024-03-04 12:00:00,41.45,41.47,41.43,41.45,284394.0,40.0084,40.0277,39.9891,40.0084,284394.0
2024-03-04 12:30:00,41.45,41.45,41.4,41.42,284603.0,40.0084,40.0084,39.9601,39.9794,284603.0
2024-03-04 13:00:00,41.41,41.42,41.36,41.39,544548.0,39.9697,39.9794,39.9215,39.9504,544548.0
2024-03-04 13:30:00,41.39,41.41,41.37,41.41,813301.0,39.9504,39.9697,39.9311,39.9697,813301.0
2024-03-04 14:00:00,41.41,41.42,41.37,41.39,895758.0,39.9697,39.9794,39.9311,39.9504,895758.0
2024-03-04 14:30:00,41.38,41.44,41.37,41.41,855629.0,39.9408,39.9987,39.9311,39.9697,855629.0
2024-03-04 15:00:00,41.41,41.42,41.39,41.4,743646.0,39.9697,39.9794,39.9504,39.9601,743646.0
2024-03-04 15:30:00,41.4,41.42,41.37,41.39,730293.0,39.9601,39.9794,39.9311,39.9504,730293.0
2024-03-05 09:30:00,41.23,41.24,41.15,41.22,876869.0,39.796,39.8057,39.7188,39.7864,876869.0
2024-03-05 10:00:00,41.23,41.35,41.23,41.25,1490031.0,39.796,39.9118,39.796,39.8153,1490031.0
2024-03-05 10:30:00,41.25,41.29,41.21,41.25,554761.0,39.8153,39.8539,39.7767,39.8153,554761.0
2024-03-05 11:00:00,41.25,41.25,41.16,41.17,333921.0,39.8153,39.8153,39.7284,39.7381,333921.0
2024-03-05 11:30:00,41.18,41.2,41.11,41.15,368965.0,39.7477,39.7671,39.6802,39.7188,368965.0
2024-03-05 12:00:00,41.15,41.22,41.14,41.22,467774.0,39.7188,39.7864,39.7091,39.7864,467774.0
2024-03-05 12:30:00,41.21,41.21,41.13,41.16,317792.0,39.7767,39.7767,39.6995,39.7284,317792.0
2024-03-05 13:00:00,41.15,41.17,41.12,41.16,279014.0,39.7188,39.7381,39.6898,39.7284,279014.0
2024-03-05 13:30:00,41.16,41.19,41.12,41.13,411694.0,39.7284,39.7574,39.6898,39.6995,411694.0
2024-03-05 14:00:00,41.12,41.16,41.11,41.15,348324.0,39.6898,39.7284,39.6802,39.7188,348324.0
2024-03-05 14:30:00,41.15,41.15,41.08,41.1,310082.0,39.7188,39.7188,39.6512,39.6705,310082.0
2024-03-05 15:00:00,41.09,41.12,41.06,41.07,619233.0,39.6609,39.6898,39.6319,39.6416,619233.0
2024-03-05 15:30:00,41.07,41.12,41.06,41.12,710109.0,39.6416,39.6898,39.6319,39.6898,710109.0
2024-03-06 09:30:00,41.66,41.72,41.65,41.69,873210.0,40.2111,40.269,40.2014,40.24,873210.0
2024-03-06 10:00:00,41.68,41.71,41.61,41.63,759339.0,40.2304,40.2593,40.1628,40.1821,759339.0
2024-03-06 10:30:00,41.62,41.71,41.6,41.7,704811.0,40.1724,40.2593,40.1531,40.2497,704811.0
2024-03-06 11:00:00,41.7,41.75,41.67,41.75,340077.0,40.2497,40.2979,40.2207,40.2979,340077.0
2024-03-06 11:30:00,41.75,41.78,41.71,41.76,423292.0,40.2979,40.3269,40.2593,40.3076,423292.0
2024-03-06 12:00:00,41.77,41.79,41.74,41.76,344225.0,40.3172,40.3365,40.2883,40.3076,344225.0
2024-03-06 12:30:00,41.76,41.78,41.71,41.72,659296.0,40.3076,40.3269,40.2593,40.269,659296.0
2024-03-06 13:00:00,41.72,41.77,41.72,41.76,342827.0,40.269,40.3172,40.269,40.3076,342827.0
2024-03-06 13:30:00,41.75,41.75,41.64,41.68,804835.0,40.2979,40.2979,40.1917,40.2304,804835.0
2024-03-06 14:00:00,41.67,41.68,41.61,41.67,558377.0,40.2207,40.2304,40.1628,40.2207,558377.0
2024-03-06 14:30:00,41.68,41.68,41.63,41.65,444143.0,40.2304,40.2304,40.1821,40.2014,444143.0
2024-03-06 15:00:00,41.64,41.67,41.61,41.64,445413.0,40.1917,40.2207,40.1628,40.1917,445413.0
2024-03-06 15:30:00,41.64,41.67,41.62,41.64,995926.0,40.1917,40.2207,40.1724,40.1917,995926.0
2024-03-07 09:30:00,41.7,41.73,41.6,41.68,1014169.0,40.2497,40.2786,40.1531,40.2304,1014169.0
2024-03-07 10:00:00,41.68,41.73,41.63,41.72,908363.0,40.2304,40.2786,40.1821,40.269,908363.0
2024-03-07 10:30:00,41.72,41.79,41.71,41.78,607036.0,40.269,40.3365,40.2593,40.3269,607036.0
2024-03-07 11:00:00,41.78,41.81,41.74,41.79,555356.0,40.3269,40.3558,40.2883,40.3365,555356.0
2024-03-07 11:30:00,41.8,41.82,41.76,41.81,472655.0,40.3462,40.3655,40.3076,40.3558,472655.0
2024-03-07 12:00:00,41.8,41.83,41.79,41.8,455141.0,40.3462,40.3751,40.3365,40.3462,455141.0
2024-03-07 12:30:00,41.8,41.82,41.75,41.82,330550.0,40.3462,40.3655,40.2979,40.3655,330550.0
2024-03-07 13:00:00,41.82,41.85,41.81,41.84,351745.0,40.3655,40.3944,40.3558,40.3848,351745.0
2024-03-07 13:30:00,41.84,41.87,41.82,41.84,247898.0,40.3848,40.4137,40.3655,40.3848,247898.0
2024-03-07 14:00:00,41.84,41.85,41.81,41.84,374451.0,40.3848,40.3944,40.3558,40.3848,374451.0
2024-03-07 14:30:00,41.83,41.86,41.83,41.84,455693.0,40.3751,40.4041,40.3751,40.3848,455693.0
2024-03-07 15:00:00,41.83,41.85,41.8,41.83,680937.0,40.3751,40.3944,40.3462,40.3751,680937.0
2024-03-07 15:30:00,41.83,41.88,41.82,41.83,858753.0,40.3751,40.4234,40.3655,40.3751,858753.0
2024-03-08 09:30:00,41.9,41.99,41.84,41.98,3649449.0,40.4427,40.5296,40.3848,40.5199,3649449.0
2024-03-08 10:00:00,41.98,42.01,41.95,41.99,766356.0,40.5199,40.5489,40.491,40.5296,766356.0
2024-03-08 10:30:00,42.0,42.01,41.94,42.0,700708.0,40.5392,40.5489,40.4813,40.5392,700708.0
2024-03-08 11:00:00,42.0,42.0,41.8,41.8,1084506.0,40.5392,40.5392,40.3462,40.3462,1084506.0
2024-03-08 11:30:00,41.8,41.85,41.75,41.8,723144.0,40.3462,40.3944,40.2979,40.3462,723144.0
2024-03-08 12:00:00,41.79,41.85,41.78,41.84,699230.0,40.3365,40.3944,40.3269,40.3848,699230.0
2024-03-08 12:30:00,41.84,41.86,41.74,41.74,321338.0,40.3848,40.4041,40.2883,40.2883,321338.0
2024-03-08 13:00:00,41.74,41.76,41.72,41.75,230803.0,40.2883,40.3076,40.269,40.2979,230803.0
2024-03-08 13:30:00,41.75,41.79,41.71,41.79,909393.0,40.2979,40.3365,40.2593,40.3365,909393.0
2024-03-08 14:00:00,41.79,41.85,41.78,41.84,761862.0,40.3365,40.3944,40.3269,40.3848,761862.0
2024-03-08 14:30:00,41.83,41.87,41.81,41.83,510229.0,40.3751,40.4137,40.3558,40.3751,510229.0
2024-03-08 15:00:00,41.82,41.84,41.76,41.76,702948.0,40.3655,40.3848,40.3076,40.3076,702948.0
2024-03-08 15:30:00,41.77,41.79,41.75,41.76,720843.0,40.3172,40.3365,40.2979,40.3076,720843.0
2024-03-11 09:30:00,41.81,42.0,41.81,41.85,867654.0,40.3558,40.5392,40.3558,40.3944,867654.0
2024-03-11 10:00:00,41.86,41.88,41.81,41.87,620879.0,40.4041,40.4234,40.3558,40.4137,620879.0
2024-03-11 10:30:00,41.87,41.94,41.87,41.94,397296.0,40.4137,40.4813,40.4137,40.4813,397296.0
2024-03-11 11:00:00,41.93,41.93,41.85,41.86,372714.0,40.4717,40.4717,40.3944,40.4041,372714.0
2024-03-11 11:30:00,41.87,41.94,41.84,41.94,327364.0,40.4137,40.4813,40.3848,40.4813,327364.0
2024-03-11 12:00:00,41.94,41.94,41.89,41.92,245692.0,40.4813,40.4813,40.4331,40.462,245692.0
2024-03-11 12:30:00,41.92,41.93,41.9,41.93,239661.0,40.462,40.4717,40.4427,40.4717,239661.0
2024-03-11 13:00:00,41.93,41.95,41.9,41.95,397842.0,40.4717,40.491,40.4427,40.491,397842.0
2024-03-11 13:30:00,41.95,41.95,41.89,41.92,411187.0,40.491,40.491,40.4331,40.462,411187.0
2024-03-11 14:00:00,41.92,41.93,41.89,41.91,337619.0,40.462,40.4717,40.4331,40.4524,337619.0
2024-03-11 14:30:00,41.91,41.93,41.88,41.9,666755.0,40.4524,40.4717,40.4234,40.4427,666755.0
2024-03-11 15:00:00,41.9,41.91,41.88,41.89,527497.0,40.4427,40.4524,40.4234,40.4331,527497.0
2024-03-11 15:30:00,41.89,41.9,41.84,41.87,1030324.0,40.4331,40.4427,40.3848,40.4137,1030324.0
2024-03-12 09:30:00,42.09,42.17,41.97,42.08,1281487.0,40.6261,40.7033,40.5103,40.6164,1281487.0
2024-03-12 10:00:00,42.08,42.13,42.06,42.13,652940.0,40.6164,40.6647,40.5971,40.6647,652940.0
2024-03-12 10:30:00,42.12,42.19,42.11,42.16,411986.0,40.6551,40.7226,40.6454,40.6937,411986.0
2024-03-12 11:00:00,42.17,42.22,42.15,42.2,396439.0,40.7033,40.7516,40.684,40.7323,396439.0
2024-03-12 11:30:00,42.2,42.24,42.17,42.2,374262.0,40.7323,40.7709,40.7033,40.7323,374262.0
2024-03-12 12:00:00,42.2,42.21,42.16,42.17,263244.0,40.7323,40.7419,40.6937,40.7033,263244.0
2024-03-12 12:30:00,42.18,42.21,42.15,42.17,507246.0,40.713,40.7419,40.684,40.7033,507246.0
2024-03-12 13:00:00,42.16,42.19,42.12,42.16,377427.0,40.6937,40.7226,40.6551,40.6937,377427.0
2024-03-12 13:30:00,42.16,42.18,42.14,42.16,162788.0,40.6937,40.713,40.6744,40.6937,162788.0
2024-03-12 14:00:00,42.16,42.21,42.15,42.21,256043.0,40.6937,40.7419,40.684,40.7419,256043.0
2024-03-12 14:30:00,42.21,42.23,42.17,42.19,302763.0,40.7419,40.7612,40.7033,40.7226,302763.0
2024-03-12 15:00:00,42.19,42.21,42.17,42.21,518416.0,40.7226,40.7419,40.7033,40.7419,518416.0
2024-03-12 15:30:00,42.21,42.24,42.2,42.23,529952.0,40.7419,40.7709,40.7323,40.7612,529952.0
2024-03-13 09:30:00,41.98,42.07,41.95,42.02,1608027.0,40.5199,40.6068,40.491,40.5585,1608027.0
2024-03-13 10:00:00,42.01,42.06,41.99,42.04,664992.0,40.5489,40.5971,40.5296,40.5778,664992.0
2024-03-13 10:30:00,42.03,42.07,41.99,42.0,819398.0,40.5682,40.6068,40.5296,40.5392,819398.0
2024-03-13 11:00:00,42.0,42.02,41.97,41.97,527459.0,40.5392,40.5585,40.5103,40.5103,527459.0
2024-03-13 11:30:00,41.98,42.0,41.95,42.0,946410.0,40.5199,40.5392,40.491,40.5392,946410.0
2024-03-13 12:00:00,41.99,42.0,41.96,41.98,554300.0,40.5296,40.5392,40.5006,40.5199,554300.0
2024-03-13 12:30:00,41.98,42.0,41.96,41.99,454767.0,40.5199,40.5392,40.5006,40.5296,454767.0
2024-03-13 13:00:00,42.0,42.06,41.97,42.04,599426.0,40.5392,40.5971,40.5103,40.5778,599426.0
2024-03-13 13:30:00,42.05,42.06,42.03,42.04,819359.0,40.5875,40.5971,40.5682,40.5778,819359.0
2024-03-13 14:00:00,42.03,42.03,42.0,42.02,316823.0,40.5682,40.5682,40.5392,40.5585,316823.0
2024-03-13 14:30:00,42.02,42.03,41.98,41.99,381319.0,40.5585,40.5682,40.5199,40.5296,381319.0
2024-03-13 15:00:00,41.99,42.01,41.93,41.95,935338.0,40.5296,40.5489,40.4717,40.491,935338.0
2024-03-13 15:30:00,41.95,42.0,41.94,41.99,1190698.0,40.491,40.5392,40.4813,40.5296,1190698.0
2024-03-14 09:30:00,42.04,42.06,41.82,41.83,699344.0,40.5778,40.5971,40.3655,40.3751,699344.0
2024-03-14 10:00:00,41.83,41.9,41.81,41.88,746824.0,40.3751,40.4427,40.3558,40.4234,746824.0
2024-03-14 10:30:00,41.88,41.92,41.8,41.83,468790.0,40.4234,40.462,40.3462,40.3751,468790.0
2024-03-14 11:00:00,41.82,41.85,41.76,41.77,381389.0,40.3655,40.3944,40.3076,40.3172,381389.0
2024-03-14 11:30:00,41.77,41.83,41.76,41.83,686750.0,40.3172,40.3751,40.3076,40.3751,686750.0
2024-03-14 12:00:00,41.82,41.84,41.79,41.83,331882.0,40.3655,40.3848,40.3365,40.3751,331882.0
2024-03-14 12:30:00,41.83,41.84,41.79,41.81,383663.0,40.3751,40.3848,40.3365,40.3558,383663.0
2024-03-14 13:00:00,41.81,41.81,41.75,41.75,217597.0,40.3558,40.3558,40.2979,40.2979,217597.0
2024-03-14 13:30:00,41.75,41.8,41.73,41.78,266008.0,40.2979,40.3462,40.2786,40.3269,266008.0
2024-03-14 14:00:00,41.78,41.8,41.75,41.77,288961.0,40.3269,40.3462,40.2979,40.3172,288961.0
2024-03-14 14:30:00,41.77,41.78,41.73,41.76,458490.0,40.3172,40.3269,40.2786,40.3076,458490.0
2024-03-14 15:00:00,41.75,41.75,41.7,41.72,601249.0,40.2979,40.2979,40.2497,40.269,601249.0
2024-03-14 15:30:00,41.72,41.77,41.67,41.76,814426.0,40.269,40.3172,40.2207,40.3076,814426.0
2024-03-15 09:30:00,41.75,41.75,41.66,41.67,594065.0,40.3352,40.3352,40.2483,40.2579,594065.0
2024-03-15 10:00:00,41.66,41.73,41.62,41.71,632413.0,40.2483,40.3159,40.2096,40.2966,632413.0
2024-03-15 10:30:00,41.71,41.77,41.7,41.72,422499.0,40.2966,40.3545,40.2869,40.3062,422499.0
2024-03-15 11:00:00,41.73,41.75,41.7,41.74,299011.0,40.3159,40.3352,40.2869,40.3256,299011.0
2024-03-15 11:30:00,41.75,41.75,41.68,41.69,503816.0,40.3352,40.3352,40.2676,40.2772,503816.0
2024-03-15 12:00:00,41.69,41.69,41.65,41.68,344582.0,40.2772,40.2772,40.2386,40.2676,344582.0
2024-03-15 12:30:00,41.68,41.68,41.58,41.59,466079.0,40.2676,40.2676,40.171,40.1806,466079.0
2024-03-15 13:00:00,41.59,41.63,41.58,41.59,258483.0,40.1806,40.2193,40.171,40.1806,258483.0
2024-03-15 13:30:00,41.6,41.62,41.58,41.62,370043.0,40.1903,40.2096,40.171,40.2096,370043.0
2024-03-15 14:00:00,41.61,41.64,41.59,41.61,388004.0,40.2,40.2289,40.1806,40.2,388004.0
2024-03-15 14:30:00,41.61,41.65,41.6,41.63,408186.0,40.2,40.2386,40.1903,40.2193,408186.0
2024-03-15 15:00:00,41.63,41.65,41.61,41.63,427393.0,40.2193,40.2386,40.2,40.2193,427393.0
2024-03-15 15:30:00,41.63,41.63,41.59,41.6,437868.0,40.2193,40.2193,40.1806,40.1903,437868.0
2024-03-18 09:30:00,41.92,41.92,41.74,41.75,781958.0,40.4995,40.4995,40.3256,40.3352,781958.0
2024-03-18 10:00:00,41.76,41.83,41.74,41.77,771845.0,40.3449,40.4125,40.3256,40.3545,771845.0
2024-03-18 10:30:00,41.77,41.78,41.73,41.76,457885.0,40.3545,40.3642,40.3159,40.3449,457885.0
2024-03-18 11:00:00,41.75,41.76,41.72,41.73,400784.0,40.3352,40.3449,40.3062,40.3159,400784.0
2024-03-18 11:30:00,41.73,41.74,41.69,41.72,496476.0,40.3159,40.3256,40.2772,40.3062,496476.0
2024-03-18 12:00:00,41.72,41.72,41.68,41.7,408184.0,40.3062,40.3062,40.2676,40.2869,408184.0
2024-03-18 12:30:00,41.7,41.72,41.66,41.66,442310.0,40.2869,40.3062,40.2483,40.2483,442310.0
2024-03-18 13:00:00,41.66,41.7,41.66,41.7,308205.0,40.2483,40.2869,40.2483,40.2869,308205.0
2024-03-18 13:30:00,41.69,41.71,41.65,41.71,396130.0,40.2772,40.2966,40.2386,40.2966,396130.0
2024-03-18 14:00:00,41.71,41.73,41.7,41.72,813601.0,40.2966,40.3159,40.2869,40.3062,813601.0
2024-03-18 14:30:00,41.72,41.73,41.69,41.71,413832.0,40.3062,40.3159,40.2772,40.2966,413832.0
2024-03-18 15:00:00,41.7,41.72,41.7,41.72,256075.0,40.2869,40.3062,40.2869,40.3062,256075.0
2024-03-18 15:30:00,41.72,41.72,41.68,41.7,453361.0,40.3062,40.3062,40.2676,40.2869,453361.0
2024-03-19 09:30:00,41.52,41.53,41.35,41.38,638422.0,40.113,40.1227,39.9488,39.9778,638422.0
2024-03-19 10:00:00,41.38,41.4,41.35,41.37,794062.0,39.9778,39.9971,39.9488,39.9681,794062.0
2024-03-19 10:30:00,41.38,41.44,41.36,41.41,972058.0,39.9778,40.0357,39.9584,40.0067,972058.0
2024-03-19 11:00:00,41.41,41.42,41.38,41.42,620664.0,40.0067,40.0164,39.9778,40.0164,620664.0
2024-03-19 11:30:00,41.41,41.47,41.41,41.47,409371.0,40.0067,40.0647,40.0067,40.0647,409371.0
2024-03-19 12:00:00,41.47,41.52,41.44,41.52,386305.0,40.0647,40.113,40.0357,40.113,386305.0
2024-03-19 12:30:00,41.52,41.56,41.51,41.56,629428.0,40.113,40.1517,40.1033,40.1517,629428.0
2024-03-19 13:00:00,41.56,41.6,41.52,41.54,604451.0,40.1517,40.1903,40.113,40.1323,604451.0
2024-03-19 13:30:00,41.54,41.55,41.53,41.55,261194.0,40.1323,40.142,40.1227,40.142,261194.0
2024-03-19 14:00:00,41.55,41.55,41.52,41.52,268317.0,40.142,40.142,40.113,40.113,268317.0
2024-03-19 14:30:00,41.52,41.55,41.51,41.53,339504.0,40.113,40.142,40.1033,40.1227,339504.0
2024-03-19 15:00:00,41.52,41.53,41.49,41.5,885459.0,40.113,40.1227,40.084,40.0937,885459.0
2024-03-19 15:30:00,41.5,41.53,41.49,41.53,604604.0,40.0937,40.1227,40.084,40.1227,604604.0
2024-03-20 09:30:00,41.57,41.62,41.49,41.52,945301.0,40.1613,40.2096,40.084,40.113,945301.0
2024-03-20 10:00:00,41.52,41.53,41.47,41.52,692086.0,40.113,40.1227,40.0647,40.113,692086.0
2024-03-20 10:30:00,41.52,41.54,41.49,41.52,393187.0,40.113,40.1323,40.084,40.113,393187.0
2024-03-20 11:00:00,41.51,41.55,41.51,41.52,665180.0,40.1033,40.142,40.1033,40.113,665180.0
2024-03-20 11:30:00,41.52,41.53,41.49,41.5,350561.0,40.113,40.1227,40.084,40.0937,350561.0
2024-03-20 12:00:00,41.5,41.53,41.49,41.52,679858.0,40.0937,40.1227,40.084,40.113,679858.0
2024-03-20 12:30:00,41.51,41.54,41.5,41.54,280179.0,40.1033,40.1323,40.0937,40.1323,280179.0
2024-03-20 13:00:00,41.53,41.56,41.51,41.56,255031.0,40.1227,40.1517,40.1033,40.1517,255031.0
2024-03-20 13:30:00,41.55,41.59,41.54,41.57,321860.0,40.142,40.1806,40.1323,40.1613,321860.0
2024-03-20 14:00:00,41.59,41.74,41.58,41.67,1051023.0,40.1806,40.3256,40.171,40.2579,1051023.0
2024-03-20 14:30:00,41.68,41.83,41.56,41.8,1181518.0,40.2676,40.4125,40.1517,40.3835,1181518.0
2024-03-20 15:00:00,41.8,41.86,41.77,41.86,1301418.0,40.3835,40.4415,40.3545,40.4415,1301418.0
2024-03-20 15:30:00,41.86,41.87,41.8,41.86,1437063.0,40.4415,40.4512,40.3835,40.4415,1437063.0
2024-03-21 09:30:00,42.09,42.09,41.98,42.01,1046968.0,40.6637,40.6637,40.5574,40.5864,1046968.0
2024-03-21 10:00:00,42.0,42.02,41.95,41.98,1064824.0,40.5767,40.5961,40.5284,40.5574,1064824.0
2024-03-21 10:30:00,41.98,42.0,41.94,41.97,793767.0,40.5574,40.5767,40.5188,40.5478,793767.0
2024-03-21 11:00:00,41.96,41.97,41.91,41.93,541825.0,40.5381,40.5478,40.4898,40.5091,541825.0
2024-03-21 11:30:00,41.92,41.95,41.91,41.91,416131.0,40.4995,40.5284,40.4898,40.4898,416131.0
2024-03-21 12:00:00,41.91,41.98,41.91,41.97,553497.0,40.4898,40.5574,40.4898,40.5478,553497.0
2024-03-21 12:30:00,41.97,41.97,41.92,41.94,516067.0,40.5478,40.5478,40.4995,40.5188,516067.0
2024-03-21 13:00:00,41.93,41.96,41.9,41.93,358507.0,40.5091,40.5381,40.4801,40.5091,358507.0
2024-03-21 13:30:00,41.92,41.93,41.87,41.88,307309.0,40.4995,40.5091,40.4512,40.4608,307309.0
2024-03-21 14:00:00,41.88,41.89,41.84,41.89,498587.0,40.4608,40.4705,40.4222,40.4705,498587.0
2024-03-21 14:30:00,41.88,41.9,41.85,41.88,454582.0,40.4608,40.4801,40.4318,40.4608,454582.0
2024-03-21 15:00:00,41.88,41.9,41.87,41.9,631047.0,40.4608,40.4801,40.4512,40.4801,631047.0
2024-03-21 15:30:00,41.9,41.91,41.86,41.88,1094540.0,40.4801,40.4898,40.4415,40.4608,1094540.0
2024-03-22 09:30:00,41.69,41.69,41.56,41.66,1255234.0,40.2772,40.2772,40.1517,40.2483,1255234.0
2024-03-22 10:00:00,41.66,41.69,41.61,41.65,896611.0,40.2483,40.2772,40.2,40.2386,896611.0
2024-03-22 10:30:00,41.65,41.68,41.62,41.62,636597.0,40.2386,40.2676,40.2096,40.2096,636597.0
2024-03-22 11:00:00,41.63,41.71,41.61,41.71,713237.0,40.2193,40.2966,40.2,40.2966,713237.0
2024-03-22 11:30:00,41.71,41.71,41.63,41.66,481482.0,40.2966,40.2966,40.2193,40.2483,481482.0
2024-03-22 12:00:00,41.66,41.67,41.6,41.64,228661.0,40.2483,40.2579,40.1903,40.2289,228661.0
2024-03-22 12:30:00,41.64,41.67,41.62,41.66,466325.0,40.2289,40.2579,40.2096,40.2483,466325.0
2024-03-22 13:00:00,41.66,41.68,41.62,41.64,483958.0,40.2483,40.2676,40.2096,40.2289,483958.0
2024-03-22 13:30:00,41.64,41.65,41.61,41.64,355995.0,40.2289,40.2386,40.2,40.2289,355995.0
2024-03-22 14:00:00,41.63,41.63,41.57,41.59,314398.0,40.2193,40.2193,40.1613,40.1806,314398.0
2024-03-22 14:30:00,41.6,41.61,41.57,41.61,416958.0,40.1903,40.2,40.1613,40.2,416958.0
2024-03-22 15:00:00,41.61,41.61,41.56,41.58,384010.0,40.2,40.2,40.1517,40.171,384010.0
2024-03-22 15:30:00,41.59,41.62,41.58,41.61,973273.0,40.1806,40.2096,40.171,40.2,973273.0
2024-03-25 09:30:00,41.55,41.67,41.55,41.63,1354057.0,40.142,40.2579,40.142,40.2193,1354057.0
2024-03-25 10:00:00,41.63,41.67,41.6,41.64,800492.0,40.2193,40.2579,40.1903,40.2289,800492.0
2024-03-25 10:30:00,41.65,41.65,41.61,41.63,793279.0,40.2386,40.2386,40.2,40.2193,793279.0
2024-03-25 11:00:00,41.63,41.64,41.6,41.63,431163.0,40.2193,40.2289,40.1903,40.2193,431163.0
2024-03-25 11:30:00,41.63,41.64,41.62,41.62,616493.0,40.2193,40.2289,40.2096,40.2096,616493.0
2024-03-25 12:00:00,41.63,41.63,41.6,41.62,332589.0,40.2193,40.2193,40.1903,40.2096,332589.0
2024-03-25 12:30:00,41.62,41.64,41.6,41.63,591536.0,40.2096,40.2289,40.1903,40.2193,591536.0
2024-03-25 13:00:00,41.63,41.64,41.61,41.64,565079.0,40.2193,40.2289,40.2,40.2289,565079.0
2024-03-25 13:30:00,41.64,41.66,41.62,41.64,411613.0,40.2289,40.2483,40.2096,40.2289,411613.0
2024-03-25 14:00:00,41.65,41.67,41.64,41.65,383035.0,40.2386,40.2579,40.2289,40.2386,383035.0
2024-03-25 14:30:00,41.65,41.67,41.64,41.65,394458.0,40.2386,40.2579,40.2289,40.2386,394458.0
2024-03-25 15:00:00,41.65,41.65,41.61,41.62,491047.0,40.2386,40.2386,40.2,40.2096,491047.0
2024-03-25 15:30:00,41.63,41.64,41.59,41.61,616926.0,40.2193,40.2289,40.1806,40.2,616926.0
2024-03-26 09:30:00,41.65,41.65,41.57,41.62,821659.0,40.2386,40.2386,40.1613,40.2096,821659.0
2024-03-26 10:00:00,41.61,41.65,41.57,41.58,902302.0,40.2,40.2386,40.1613,40.171,902302.0
2024-03-26 10:30:00,41.58,41.61,41.56,41.59,462200.0,40.171,40.2,40.1517,40.1806,462200.0
2024-03-26 11:00:00,41.59,41.6,41.55,41.57,669412.0,40.1806,40.1903,40.142,40.1613,669412.0
2024-03-26 11:30:00,41.57,41.59,41.54,41.59,383890.0,40.1613,40.1806,40.1323,40.1806,383890.0
2024-03-26 12:00:00,41.59,41.61,41.58,41.61,211835.0,40.1806,40.2,40.171,40.2,211835.0
2024-03-26 12:30:00,41.61,41.61,41.58,41.59,505230.0,40.2,40.2,40.171,40.1806,505230.0
2024-03-26 13:00:00,41.59,41.63,41.57,41.62,406924.0,40.1806,40.2193,40.1613,40.2096,406924.0
2024-03-26 13:30:00,41.62,41.62,41.58,41.59,258878.0,40.2096,40.2096,40.171,40.1806,258878.0
2024-03-26 14:00:00,41.6,41.62,41.59,41.62,225561.0,40.1903,40.2096,40.1806,40.2096,225561.0
2024-03-26 14:30:00,41.62,41.63,41.6,41.62,363391.0,40.2096,40.2193,40.1903,40.2096,363391.0
2024-03-26 15:00:00,41.61,41.62,41.56,41.57,371050.0,40.2,40.2096,40.1517,40.1613,371050.0
2024-03-26 15:30:00,41.57,41.57,41.52,41.52,1169570.0,40.1613,40.1613,40.113,40.113,1169570.0
2024-03-27 09:30:00,41.54,41.55,41.49,41.52,817173.0,40.1323,40.142,40.084,40.113,817173.0
2024-03-27 10:00:00,41.52,41.55,41.46,41.54,764891.0,40.113,40.142,40.055,40.1323,764891.0
2024-03-27 10:30:00,41.54,41.57,41.52,41.53,676611.0,40.1323,40.1613,40.113,40.1227,676611.0
2024-03-27 11:00:00,41.54,41.57,41.53,41.56,447058.0,40.1323,40.1613,40.1227,40.1517,447058.0
2024-03-27 11:30:00,41.56,41.57,41.53,41.54,539097.0,40.1517,40.1613,40.1227,40.1323,539097.0
2024-03-27 12:00:00,41.54,41.56,41.53,41.55,333429.0,40.1323,40.1517,40.1227,40.142,333429.0
2024-03-27 12:30:00,41.55,41.57,41.54,41.55,242806.0,40.142,40.1613,40.1323,40.142,242806.0
2024-03-27 13:00:00,41.55,41.57,41.52,41.56,357750.0,40.142,40.1613,40.113,40.1517,357750.0
2024-03-27 13:30:00,41.56,41.57,41.53,41.56,268446.0,40.1517,40.1613,40.1227,40.1517,268446.0
2024-03-27 14:00:00,41.55,41.59,41.55,41.58,381633.0,40.142,40.1806,40.142,40.171,381633.0
2024-03-27 14:30:00,41.57,41.59,41.56,41.58,323872.0,40.1613,40.1806,40.1517,40.171,323872.0
2024-03-27 15:00:00,41.58,41.61,41.56,41.59,533133.0,40.171,40.2,40.1517,40.1806,533133.0
2024-03-27 15:30:00,41.59,41.64,41.59,41.64,718439.0,40.1806,40.2289,40.1806,40.2289,718439.0
2024-03-28 09:30:00,41.71,41.84,41.68,41.8,618465.0,40.2966,40.4222,40.2676,40.3835,618465.0
2024-03-28 10:00:00,41.81,41.83,41.76,41.79,566356.0,40.3932,40.4125,40.3449,40.3739,566356.0
2024-03-28 10:30:00,41.79,41.86,41.78,41.85,474601.0,40.3739,40.4415,40.3642,40.4318,474601.0
2024-03-28 11:00:00,41.86,41.89,41.83,41.88,342472.0,40.4415,40.4705,40.4125,40.4608,342472.0
2024-03-28 11:30:00,41.88,41.89,41.83,41.84,345080.0,40.4608,40.4705,40.4125,40.4222,345080.0
2024-03-28 12:00:00,41.83,41.84,41.78,41.79,460118.0,40.4125,40.4222,40.3642,40.3739,460118.0
2024-03-28 12:30:00,41.8,41.81,41.76,41.77,617408.0,40.3835,40.3932,40.3449,40.3545,617408.0
2024-03-28 13:00:00,41.78,41.78,41.74,41.76,932012.0,40.3642,40.3642,40.3256,40.3449,932012.0
2024-03-28 13:30:00,41.76,41.79,41.74,41.77,361139.0,40.3449,40.3739,40.3256,40.3545,361139.0
2024-03-28 14:00:00,41.77,41.8,41.76,41.78,248740.0,40.3545,40.3835,40.3449,40.3642,248740.0
2024-03-28 14:30:00,41.78,41.8,41.75,41.8,244085.0,40.3642,40.3835,40.3352,40.3835,244085.0
2024-03-28 15:00:00,41.8,41.82,41.78,41.8,265151.0,40.3835,40.4028,40.3642,40.3835,265151.0
2024-03-28 15:30:00,41.81,41.81,41.77,41.77,829951.0,40.3932,40.3932,40.3545,40.3545,829951.0
2024-04-01 09:30:00,42.02,42.19,41.98,42.17,2130575.0,40.5961,40.7603,40.5574,40.741,2130575.0
2024-04-01 10:00:00,42.16,42.17,42.07,42.09,1529833.0,40.7313,40.741,40.6444,40.6637,1529833.0
2024-04-01 10:30:00,42.09,42.1,42.02,42.03,562723.0,40.6637,40.6734,40.5961,40.6057,562723.0
2024-04-01 11:00:00,42.03,42.04,41.88,41.91,830753.0,40.6057,40.6154,40.4608,40.4898,830753.0
2024-04-01 11:30:00,41.91,41.91,41.85,41.88,521799.0,40.4898,40.4898,40.4318,40.4608,521799.0
2024-04-01 12:00:00,41.87,41.93,41.87,41.92,410798.0,40.4512,40.5091,40.4512,40.4995,410798.0
2024-04-01 12:30:00,41.93,41.94,41.91,41.91,313676.0,40.5091,40.5188,40.4898,40.4898,313676.0
2024-04-01 13:00:00,41.91,41.93,41.88,41.89,400496.0,40.4898,40.5091,40.4608,40.4705,400496.0
2024-04-01 13:30:00,41.89,41.93,41.89,41.93,554048.0,40.4705,40.5091,40.4705,40.5091,554048.0
2024-04-01 14:00:00,41.93,41.94,41.9,41.93,331747.0,40.5091,40.5188,40.4801,40.5091,331747.0
2024-04-01 14:30:00,41.93,41.93,41.89,41.9,302421.0,40.5091,40.5091,40.4705,40.4801,302421.0
2024-04-01 15:00:00,41.9,41.93,41.89,41.9,451392.0,40.4801,40.5091,40.4705,40.4801,451392.0
2024-04-01 15:30:00,41.89,41.96,41.89,41.95,576778.0,40.4705,40.5381,40.4705,40.5284,576778.0
2024-04-02 09:30:00,42.11,42.15,42.06,42.15,847369.0,40.683,40.7217,40.6347,40.7217,847369.0
2024-04-02 10:00:00,42.15,42.24,42.12,42.17,1585314.0,40.7217,40.8086,40.6927,40.741,1585314.0
2024-04-02 10:30:00,42.18,42.18,42.07,42.09,616237.0,40.7506,40.7506,40.6444,40.6637,616237.0
2024-04-02 11:00:00,42.09,42.15,42.07,42.13,513878.0,40.6637,40.7217,40.6444,40.7023,513878.0
2024-04-02 11:30:00,42.12,42.13,42.06,42.07,499598.0,40.6927,40.7023,40.6347,40.6444,499598.0
2024-04-02 12:00:00,42.07,42.09,42.06,42.09,632103.0,40.6444,40.6637,40.6347,40.6637,632103.0
2024-04-02 12:30:00,42.09,42.11,42.07,42.11,607394.0,40.6637,40.683,40.6444,40.683,607394.0
2024-04-02 13:00:00,42.1,42.11,42.06,42.08,340466.0,40.6734,40.683,40.6347,40.654,340466.0
2024-04-02 13:30:00,42.09,42.1,42.06,42.08,316164.0,40.6637,40.6734,40.6347,40.654,316164.0
2024-04-02 14:00:00,42.09,42.09,42.06,42.07,533818.0,40.6637,40.6637,40.6347,40.6444,533818.0
2024-04-02 14:30:00,42.07,42.08,42.03,42.04,547363.0,40.6444,40.654,40.6057,40.6154,547363.0
2024-04-02 15:00:00,42.05,42.08,42.04,42.07,650958.0,40.6251,40.654,40.6154,40.6444,650958.0
2024-04-02 15:30:00,42.07,42.09,42.06,42.08,476393.0,40.6444,40.6637,40.6347,40.654,476393.0
2024-04-03 09:30:00,41.95,42.04,41.9,41.91,871373.0,40.5284,40.6154,40.4801,40.4898,871373.0
2024-04-03 10:00:00,41.91,42.07,41.91,42.0,5427177.0,40.4898,40.6444,40.4898,40.5767,5427177.0
2024-04-03 10:30:00,42.0,42.1,41.99,42.08,1319838.0,40.5767,40.6734,40.5671,40.654,1319838.0
2024-04-03 11:00:00,42.08,42.13,42.08,42.13,631574.0,40.654,40.7023,40.654,40.7023,631574.0
2024-04-03 11:30:00,42.13,42.15,42.1,42.12,677848.0,40.7023,40.7217,40.6734,40.6927,677848.0
2024-04-03 12:00:00,42.11,42.15,42.07,42.14,716641.0,40.683,40.7217,40.6444,40.712,716641.0
2024-04-03 12:30:00,42.14,42.17,42.11,42.15,852041.0,40.712,40.741,40.683,40.7217,852041.0
2024-04-03 13:00:00,42.15,42.2,42.13,42.19,442145.0,40.7217,40.77,40.7023,40.7603,442145.0
2024-04-03 13:30:00,42.18,42.21,42.18,42.19,500253.0,40.7506,40.7796,40.7506,40.7603,500253.0
2024-04-03 14:00:00,42.19,42.21,42.17,42.18,728744.0,40.7603,40.7796,40.741,40.7506,728744.0
2024-04-03 14:30:00,42.18,42.19,42.16,42.16,971988.0,40.7506,40.7603,40.7313,40.7313,971988.0
2024-04-03 15:00:00,42.16,42.17,42.09,42.1,1256320.0,40.7313,40.741,40.6637,40.6734,1256320.0
2024-04-03 15:30:00,42.11,42.15,42.1,42.12,1930452.0,40.683,40.7217,40.6734,40.6927,1930452.0
2024-04-04 09:30:00,42.46,42.56,42.41,42.51,1139968.0,41.0212,41.1178,40.9729,41.0695,1139968.0
2024-04-04 10:00:00,42.5,42.55,42.48,42.5,2700930.0,41.0598,41.1081,41.0405,41.0598,2700930.0
2024-04-04 10:30:00,42.5,42.5,42.44,42.46,447442.0,41.0598,41.0598,41.0018,41.0212,447442.0
2024-04-04 11:00:00,42.45,42.51,42.45,42.5,765343.0,41.0115,41.0695,41.0115,41.0598,765343.0
2024-04-04 11:30:00,42.5,42.54,42.49,42.54,681114.0,41.0598,41.0984,41.0501,41.0984,681114.0
2024-04-04 12:00:00,42.54,42.58,42.53,42.57,621023.0,41.0984,41.1371,41.0888,41.1274,621023.0
2024-04-04 12:30:00,42.56,42.57,42.53,42.54,578279.0,41.1178,41.1274,41.0888,41.0984,578279.0
2024-04-04 13:00:00,42.54,42.55,42.53,42.54,325087.0,41.0984,41.1081,41.0888,41.0984,325087.0
2024-04-04 13:30:00,42.54,42.54,42.49,42.5,485910.0,41.0984,41.0984,41.0501,41.0598,485910.0
2024-04-04 14:00:00,42.49,42.51,42.32,42.33,768235.0,41.0501,41.0695,40.8859,40.8956,768235.0
2024-04-04 14:30:00,42.33,42.33,42.16,42.18,969507.0,40.8956,40.8956,40.7313,40.7506,969507.0
2024-04-04 15:00:00,42.17,42.17,42.02,42.02,1227151.0,40.741,40.741,40.5961,40.5961,1227151.0
2024-04-04 15:30:00,42.03,42.04,41.97,42.0,2483566.0,40.6057,40.6154,40.5478,40.5767,2483566.0
2024-04-05 09:30:00,41.99,42.07,41.92,41.99,2409081.0,40.5671,40.6444,40.4995,40.5671,2409081.0
2024-04-05 10:00:00,41.98,42.03,41.92,41.96,1279594.0,40.5574,40.6057,40.4995,40.5381,1279594.0
2024-04-05 10:30:00,41.96,42.07,41.94,42.05,821014.0,40.5381,40.6444,40.5188,40.6251,821014.0
2024-04-05 11:00:00,42.05,42.08,42.02,42.06,1989776.0,40.6251,40.654,40.5961,40.6347,1989776.0
2024-04-05 11:30:00,42.05,42.15,42.03,42.14,701184.0,40.6251,40.7217,40.6057,40.712,701184.0
2024-04-05 12:00:00,42.14,42.17,42.12,42.16,696350.0,40.712,40.741,40.6927,40.7313,696350.0
2024-04-05 12:30:00,42.16,42.19,42.13,42.19,391026.0,40.7313,40.7603,40.7023,40.7603,391026.0
2024-04-05 13:00:00,42.19,42.2,42.13,42.14,528041.0,40.7603,40.77,40.7023,40.712,528041.0
2024-04-05 13:30:00,42.15,42.16,42.09,42.1,645337.0,40.7217,40.7313,40.6637,40.6734,645337.0
2024-04-05 14:00:00,42.1,42.15,42.07,42.1,577212.0,40.6734,40.7217,40.6444,40.6734,577212.0
2024-04-05 14:30:00,42.11,42.15,42.1,42.12,717785.0,40.683,40.7217,40.6734,40.6927,717785.0
2024-04-05 15:00:00,42.12,42.13,42.1,42.13,649309.0,40.6927,40.7023,40.6734,40.7023,649309.0
2024-04-05 15:30:00,42.13,42.14,42.09,42.11,891761.0,40.7023,40.712,40.6637,40.683,891761.0
2024-04-08 09:30:00,42.31,42.46,42.31,42.43,1839996.0,40.8762,41.0212,40.8762,40.9922,1839996.0
2024-04-08 10:00:00,42.43,42.44,42.37,42.44,3829018.0,40.9922,41.0018,40.9342,41.0018,3829018.0
2024-04-08 10:30:00,42.44,42.46,42.41,42.41,570245.0,41.0018,41.0212,40.9729,40.9729,570245.0
2024-04-08 11:00:00,42.42,42.46,42.4,42.44,491215.0,40.9825,41.0212,40.9632,41.0018,491215.0
2024-04-08 11:30:00,42.43,42.44,42.39,42.41,871504.0,40.9922,41.0018,40.9535,40.9729,871504.0
2024-04-08 12:00:00,42.41,42.42,42.34,42.36,1040849.0,40.9729,40.9825,40.9052,40.9245,1040849.0
2024-04-08 12:30:00,42.37,42.39,42.36,42.39,689028.0,40.9342,40.9535,40.9245,40.9535,689028.0
2024-04-08 13:00:00,42.39,42.4,42.36,42.39,597580.0,40.9535,40.9632,40.9245,40.9535,597580.0
2024-04-08 13:30:00,42.39,42.4,42.36,42.4,304505.0,40.9535,40.9632,40.9245,40.9632,304505.0
2024-04-08 14:00:00,42.39,42.42,42.38,42.41,452851.0,40.9535,40.9825,40.9439,40.9729,452851.0
2024-04-08 14:30:00,42.41,42.41,42.37,42.4,374844.0,40.9729,40.9729,40.9342,40.9632,374844.0
2024-04-08 15:00:00,42.4,42.41,42.38,42.4,464295.0,40.9632,40.9729,40.9439,40.9632,464295.0
2024-04-08 15:30:00,42.41,42.42,42.38,42.38,830115.0,40.9729,40.9825,40.9439,40.9439,830115.0
2024-04-09 09:30:00,42.69,42.82,42.68,42.76,1094349.0,41.2434,41.369,41.2337,41.311,1094349.0
2024-04-09 10:00:00,42.75,42.79,42.71,42.71,1052278.0,41.3013,41.34,41.2627,41.2627,1052278.0
2024-04-09 10:30:00,42.72,42.72,42.58,42.65,1215580.0,41.2723,41.2723,41.1371,41.2047,1215580.0
2024-04-09 11:00:00,42.65,42.68,42.62,42.65,575601.0,41.2047,41.2337,41.1757,41.2047,575601.0
2024-04-09 11:30:00,42.64,42.71,42.64,42.68,532366.0,41.1951,41.2627,41.1951,41.2337,532366.0
2024-04-09 12:00:00,42.67,42.72,42.66,42.71,711625.0,41.224,41.2723,41.2144,41.2627,711625.0
2024-04-09 12:30:00,42.71,42.72,42.65,42.66,460323.0,41.2627,41.2723,41.2047,41.2144,460323.0
2024-04-09 13:00:00,42.65,42.69,42.64,42.68,498385.0,41.2047,41.2434,41.1951,41.2337,498385.0
2024-04-09 13:30:00,42.67,42.71,42.66,42.66,276367.0,41.224,41.2627,41.2144,41.2144,276367.0
2024-04-09 14:00:00,42.67,42.71,42.64,42.69,252042.0,41.224,41.2627,41.1951,41.2434,252042.0
2024-04-09 14:30:00,42.69,42.72,42.68,42.71,504502.0,41.2434,41.2723,41.2337,41.2627,504502.0
2024-04-09 15:00:00,42.71,42.76,42.65,42.76,482007.0,41.2627,41.311,41.2047,41.311,482007.0
2024-04-09 15:30:00,42.76,42.77,42.72,42.76,815967.0,41.311,41.3207,41.2723,41.311,815967.0
2024-04-10 09:30:00,42.34,42.41,42.27,42.31,970580.0,40.9052,40.9729,40.8376,40.8762,970580.0
2024-04-10 10:00:00,42.31,42.39,42.26,42.36,1075772.0,40.8762,40.9535,40.8279,40.9245,1075772.0
2024-04-10 10:30:00,42.36,42.4,42.28,42.31,1616888.0,40.9245,40.9632,40.8473,40.8762,1616888.0
2024-04-10 11:00:00,42.31,42.31,42.23,42.28,891091.0,40.8762,40.8762,40.799,40.8473,891091.0
2024-04-10 11:30:00,42.28,42.29,42.2,42.23,743626.0,40.8473,40.8569,40.77,40.799,743626.0
2024-04-10 12:00:00,42.23,42.24,42.2,42.24,724909.0,40.799,40.8086,40.77,40.8086,724909.0
2024-04-10 12:30:00,42.23,42.27,42.22,42.26,458391.0,40.799,40.8376,40.7893,40.8279,458391.0
2024-04-10 13:00:00,42.27,42.3,42.17,42.24,1684624.0,40.8376,40.8666,40.741,40.8086,1684624.0
2024-04-10 13:30:00,42.24,42.28,42.18,42.24,1322181.0,40.8086,40.8473,40.7506,40.8086,1322181.0
2024-04-10 14:00:00,42.24,42.29,42.21,42.22,598096.0,40.8086,40.8569,40.7796,40.7893,598096.0
2024-04-10 14:30:00,42.22,42.24,42.17,42.18,741925.0,40.7893,40.8086,40.741,40.7506,741925.0
2024-04-10 15:00:00,42.18,42.27,42.17,42.24,1079832.0,40.7506,40.8376,40.741,40.8086,1079832.0
2024-04-10 15:30:00,42.25,42.31,42.22,42.28,1049352.0,40.8183,40.8762,40.7893,40.8473,1049352.0
2024-04-11 09:30:00,42.42,42.47,42.36,42.37,920024.0,40.9825,41.0308,40.9245,40.9342,920024.0
2024-04-11 10:00:00,42.37,42.38,42.19,42.2,925009.0,40.9342,40.9439,40.7603,40.77,925009.0
2024-04-11 10:30:00,42.2,42.23,42.17,42.21,943753.0,40.77,40.799,40.741,40.7796,943753.0
2024-04-11 11:00:00,42.21,42.25,42.2,42.21,877097.0,40.7796,40.8183,40.77,40.7796,877097.0
2024-04-11 11:30:00,42.21,42.33,42.2,42.32,717727.0,40.7796,40.8956,40.77,40.8859,717727.0
2024-04-11 12:00:00,42.32,42.33,42.25,42.25,559162.0,40.8859,40.8956,40.8183,40.8183,559162.0
2024-04-11 12:30:00,42.25,42.3,42.24,42.28,589511.0,40.8183,40.8666,40.8086,40.8473,589511.0
2024-04-11 13:00:00,42.29,42.38,42.25,42.37,646233.0,40.8569,40.9439,40.8183,40.9342,646233.0
2024-04-11 13:30:00,42.37,42.4,42.33,42.39,633866.0,40.9342,40.9632,40.8956,40.9535,633866.0
2024-04-11 14:00:00,42.39,42.46,42.39,42.43,583695.0,40.9535,41.0212,40.9535,40.9922,583695.0
2024-04-11 14:30:00,42.44,42.47,42.41,42.42,325007.0,41.0018,41.0308,40.9729,40.9825,325007.0
2024-04-11 15:00:00,42.42,42.44,42.41,42.43,396749.0,40.9825,41.0018,40.9729,40.9922,396749.0
2024-04-11 15:30:00,42.43,42.45,42.42,42.43,655157.0,40.9922,41.0115,40.9825,40.9922,655157.0
2024-04-12 09:30:00,42.0,42.0,41.85,41.88,1039581.0,40.5767,40.5767,40.4318,40.4608,1039581.0
2024-04-12 10:00:00,41.87,41.88,41.74,41.75,1421483.0,40.4512,40.4608,40.3256,40.3352,1421483.0
2024-04-12 10:30:00,41.75,41.78,41.66,41.66,1102813.0,40.3352,40.3642,40.2483,40.2483,1102813.0
2024-04-12 11:00:00,41.66,41.73,41.65,41.72,945588.0,40.2483,40.3159,40.2386,40.3062,945588.0
2024-04-12 11:30:00,41.72,41.78,41.71,41.74,912773.0,40.3062,40.3642,40.2966,40.3256,912773.0
2024-04-12 12:00:00,41.75,41.77,41.69,41.69,407255.0,40.3352,40.3545,40.2772,40.2772,407255.0
2024-04-12 12:30:00,41.69,41.71,41.64,41.65,1512057.0,40.2772,40.2966,40.2289,40.2386,1512057.0
2024-04-12 13:00:00,41.65,41.66,41.6,41.61,827581.0,40.2386,40.2483,40.1903,40.2,827581.0
2024-04-12 13:30:00,41.61,41.66,41.57,41.64,975523.0,40.2,40.2483,40.1613,40.2289,975523.0
2024-04-12 14:00:00,41.63,41.66,41.6,41.61,532732.0,40.2193,40.2483,40.1903,40.2,532732.0
2024-04-12 14:30:00,41.61,41.61,41.56,41.57,440431.0,40.2,40.2,40.1517,40.1613,440431.0
2024-04-12 15:00:00,41.56,41.57,41.52,41.55,948551.0,40.1517,40.1613,40.113,40.142,948551.0
2024-04-12 15:30:00,41.56,41.6,41.54,41.59,818607.0,40.1517,40.1903,40.1323,40.1806,818607.0
2024-04-15 09:30:00,41.8,41.85,41.65,41.66,1131916.0,40.3835,40.4318,40.2386,40.2483,1131916.0
2024-04-15 10:00:00,41.67,41.68,41.54,41.57,1648422.0,40.2579,40.2676,40.1323,40.1613,1648422.0
2024-04-15 10:30:00,41.57,41.64,41.54,41.55,3559429.0,40.1613,40.2289,40.1323,40.142,3559429.0
2024-04-15 11:00:00,41.56,41.6,41.53,41.6,823667.0,40.1517,40.1903,40.1227,40.1903,823667.0
2024-04-15 11:30:00,41.6,41.63,41.58,41.61,1047462.0,40.1903,40.2193,40.171,40.2,1047462.0
2024-04-15 12:00:00,41.61,41.63,41.52,41.54,468834.0,40.2,40.2193,40.113,40.1323,468834.0
2024-04-15 12:30:00,41.53,41.54,41.5,41.52,386472.0,40.1227,40.1323,40.0937,40.113,386472.0
2024-04-15 13:00:00,41.52,41.53,41.35,41.35,529425.0,40.113,40.1227,39.9488,39.9488,529425.0
2024-04-15 13:30:00,41.35,41.37,41.29,41.36,760782.0,39.9488,39.9681,39.8908,39.9584,760782.0
2024-04-15 14:00:00,41.36,41.37,41.3,41.32,553574.0,39.9584,39.9681,39.9005,39.9198,553574.0
2024-04-15 14:30:00,41.32,41.37,41.3,41.33,426487.0,39.9198,39.9681,39.9005,39.9294,426487.0
2024-04-15 15:00:00,41.33,41.33,41.26,41.29,767822.0,39.9294,39.9294,39.8618,39.8908,767822.0
2024-04-15 15:30:00,41.29,41.35,41.29,41.34,812574.0,39.8908,39.9488,39.8908,39.9391,812574.0
2024-04-16 09:30:00,40.85,40.88,40.72,40.79,1645998.0,39.4657,39.4947,39.3401,39.4077,1645998.0
2024-04-16 10:00:00,40.79,40.89,40.76,40.79,2017904.0,39.4077,39.5044,39.3788,39.4077,2017904.0
2024-04-16 10:30:00,40.79,40.86,40.75,40.8,1973560.0,39.4077,39.4754,39.3691,39.4174,1973560.0
2024-04-16 11:00:00,40.8,40.87,40.8,40.87,1362059.0,39.4174,39.485,39.4174,39.485,1362059.0
2024-04-16 11:30:00,40.86,40.9,40.83,40.85,1214407.0,39.4754,39.514,39.4464,39.4657,1214407.0
2024-04-16 12:00:00,40.85,40.89,40.82,40.87,975011.0,39.4657,39.5044,39.4367,39.485,975011.0
2024-04-16 12:30:00,40.86,40.92,40.85,40.91,607691.0,39.4754,39.5333,39.4657,39.5237,607691.0
2024-04-16 13:00:00,40.91,40.92,40.87,40.87,742282.0,39.5237,39.5333,39.485,39.485,742282.0
2024-04-16 13:30:00,40.86,40.91,40.77,40.87,1659861.0,39.4754,39.5237,39.3884,39.485,1659861.0
2024-04-16 14:00:00,40.86,40.99,40.82,40.85,1435559.0,39.4754,39.601,39.4367,39.4657,1435559.0
2024-04-16 14:30:00,40.85,40.94,40.84,40.93,618182.0,39.4657,39.5527,39.4561,39.543,618182.0
2024-04-16 15:00:00,40.93,40.93,40.87,40.9,576001.0,39.543,39.543,39.485,39.514,576001.0
2024-04-16 15:30:00,40.91,40.91,40.82,40.83,1136924.0,39.5237,39.5237,39.4367,39.4464,1136924.0
2024-04-17 09:30:00,41.13,41.15,41.03,41.04,1370407.0,39.7362,39.7555,39.6396,39.6493,1370407.0
2024-04-17 10:00:00,41.04,41.04,40.93,40.98,1295913.0,39.6493,39.6493,39.543,39.5913,1295913.0
2024-04-17 10:30:00,40.98,41.0,40.9,40.92,1196753.0,39.5913,39.6106,39.514,39.5333,1196753.0
2024-04-17 11:00:00,40.93,41.0,40.92,40.93,986969.0,39.543,39.6106,39.5333,39.543,986969.0
2024-04-17 11:30:00,40.93,40.94,40.89,40.93,755156.0,39.543,39.5527,39.5044,39.543,755156.0
2024-04-17 12:00:00,40.93,40.93,40.84,40.87,796296.0,39.543,39.543,39.4561,39.485,796296.0
2024-04-17 12:30:00,40.87,40.88,40.79,40.84,979266.0,39.485,39.4947,39.4077,39.4561,979266.0
2024-04-17 13:00:00,40.84,40.95,40.83,40.93,1312477.0,39.4561,39.5623,39.4464,39.543,1312477.0
2024-04-17 13:30:00,40.94,41.0,40.92,40.99,734665.0,39.5527,39.6106,39.5333,39.601,734665.0
2024-04-17 14:00:00,40.99,41.01,40.94,40.95,1151192.0,39.601,39.6203,39.5527,39.5623,1151192.0
2024-04-17 14:30:00,40.95,41.02,40.91,40.93,763642.0,39.5623,39.63,39.5237,39.543,763642.0
2024-04-17 15:00:00,40.93,40.93,40.87,40.9,1297040.0,39.543,39.543,39.485,39.514,1297040.0
2024-04-17 15:30:00,40.89,40.94,40.88,40.88,1360572.0,39.5044,39.5527,39.4947,39.4947,1360572.0
2024-04-18 09:30:00,41.02,41.1,40.95,41.04,1453095.0,39.63,39.7072,39.5623,39.6493,1453095.0
2024-04-18 10:00:00,41.04,41.1,40.98,41.08,861839.0,39.6493,39.7072,39.5913,39.6879,861839.0
2024-04-18 10:30:00,41.09,41.17,41.06,41.11,850004.0,39.6976,39.7749,39.6686,39.7169,850004.0
2024-04-18 11:00:00,41.11,41.2,41.11,41.15,864138.0,39.7169,39.8039,39.7169,39.7555,864138.0
2024-04-18 11:30:00,41.15,41.16,41.08,41.11,584515.0,39.7555,39.7652,39.6879,39.7169,584515.0
2024-04-18 12:00:00,41.11,41.14,41.06,41.08,425130.0,39.7169,39.7459,39.6686,39.6879,425130.0
2024-04-18 12:30:00,41.07,41.09,40.99,40.99,322832.0,39.6783,39.6976,39.601,39.601,322832.0
2024-04-18 13:00:00,41.0,41.02,40.91,40.98,394855.0,39.6106,39.63,39.5237,39.5913,394855.0
2024-04-18 13:30:00,40.97,40.99,40.92,40.98,256886.0,39.5816,39.601,39.5333,39.5913,256886.0
2024-04-18 14:00:00,40.97,41.04,40.96,41.0,658935.0,39.5816,39.6493,39.572,39.6106,658935.0
2024-04-18 14:30:00,41.0,41.01,40.96,40.97,427552.0,39.6106,39.6203,39.572,39.5816,427552.0
2024-04-18 15:00:00,40.97,41.03,40.96,41.01,734828.0,39.5816,39.6396,39.572,39.6203,734828.0
2024-04-18 15:30:00,41.02,41.05,41.0,41.02,701167.0,39.63,39.6589,39.6106,39.63,701167.0
2024-04-19 09:30:00,40.83,40.92,40.77,40.86,1766744.0,39.4464,39.5333,39.3884,39.4754,1766744.0
2024-04-19 10:00:00,40.86,40.89,40.81,40.86,1602435.0,39.4754,39.5044,39.4271,39.4754,1602435.0
2024-04-19 10:30:00,40.86,40.92,40.83,40.9,1336859.0,39.4754,39.5333,39.4464,39.514,1336859.0
2024-04-19 11:00:00,40.9,40.95,40.88,40.89,1210409.0,39.514,39.5623,39.4947,39.5044,1210409.0
2024-04-19 11:30:00,40.9,40.92,40.85,40.86,1053481.0,39.514,39.5333,39.4657,39.4754,1053481.0
2024-04-19 12:00:00,40.86,40.89,40.76,40.76,962562.0,39.4754,39.5044,39.3788,39.3788,962562.0
2024-04-19 12:30:00,40.76,40.88,40.76,40.87,1020192.0,39.3788,39.4947,39.3788,39.485,1020192.0
2024-04-19 13:00:00,40.87,40.91,40.85,40.85,677448.0,39.485,39.5237,39.4657,39.4657,677448.0
2024-04-19 13:30:00,40.86,40.94,40.85,40.91,612368.0,39.4754,39.5527,39.4657,39.5237,612368.0
2024-04-19 14:00:00,40.9,40.91,40.84,40.86,599732.0,39.514,39.5237,39.4561,39.4754,599732.0
2024-04-19 14:30:00,40.86,40.88,40.8,40.85,843589.0,39.4754,39.4947,39.4174,39.4657,843589.0
2024-04-19 15:00:00,40.84,40.9,40.83,40.88,953424.0,39.4561,39.514,39.4464,39.4947,953424.0
2024-04-19 15:30:00,40.88,40.89,40.83,40.89,1284675.0,39.4947,39.5044,39.4464,39.5044,1284675.0
2024-04-22 09:30:00,40.87,41.0,40.85,40.97,1090020.0,39.485,39.6106,39.4657,39.5816,1090020.0
2024-04-22 10:00:00,40.97,41.04,40.96,41.0,594969.0,39.5816,39.6493,39.572,39.6106,594969.0
2024-04-22 10:30:00,41.0,41.05,40.98,41.01,610802.0,39.6106,39.6589,39.5913,39.6203,610802.0
2024-04-22 11:00:00,41.0,41.02,40.97,41.02,400364.0,39.6106,39.63,39.5816,39.63,400364.0
2024-04-22 11:30:00,41.02,41.06,41.01,41.05,420320.0,39.63,39.6686,39.6203,39.6589,420320.0
2024-04-22 12:00:00,41.06,41.11,41.04,41.09,317144.0,39.6686,39.7169,39.6493,39.6976,317144.0
2024-04-22 12:30:00,41.09,41.13,41.07,41.13,489522.0,39.6976,39.7362,39.6783,39.7362,489522.0
2024-04-22 13:00:00,41.13,41.2,41.12,41.19,443316.0,39.7362,39.8039,39.7266,39.7942,443316.0
2024-04-22 13:30:00,41.2,41.27,41.19,41.26,357129.0,39.8039,39.8715,39.7942,39.8618,357129.0
2024-04-22 14:00:00,41.25,41.27,41.24,41.26,393789.0,39.8522,39.8715,39.8425,39.8618,393789.0
2024-04-22 14:30:00,41.26,41.27,41.22,41.26,600715.0,39.8618,39.8715,39.8232,39.8618,600715.0
2024-04-22 15:00:00,41.26,41.27,41.24,41.26,704840.0,39.8618,39.8715,39.8425,39.8618,704840.0
2024-04-22 15:30:00,41.25,41.27,41.21,41.24,826722.0,39.8522,39.8715,39.8135,39.8425,826722.0
2024-04-23 09:30:00,41.29,41.45,41.27,41.45,1177533.0,39.8908,40.0454,39.8715,40.0454,1177533.0
2024-04-23 10:00:00,41.45,41.48,41.4,41.47,772684.0,40.0454,40.0744,39.9971,40.0647,772684.0
2024-04-23 10:30:00,41.48,41.51,41.45,41.45,676577.0,40.0744,40.1033,40.0454,40.0454,676577.0
2024-04-23 11:00:00,41.46,41.51,41.42,41.5,481311.0,40.055,40.1033,40.0164,40.0937,481311.0
2024-04-23 11:30:00,41.49,41.51,41.47,41.48,532684.0,40.084,40.1033,40.0647,40.0744,532684.0
2024-04-23 12:00:00,41.48,41.55,41.47,41.55,390451.0,40.0744,40.142,40.0647,40.142,390451.0
2024-04-23 12:30:00,41.55,41.58,41.53,41.56,300367.0,40.142,40.171,40.1227,40.1517,300367.0
2024-04-23 13:00:00,41.56,41.59,41.55,41.58,343969.0,40.1517,40.1806,40.142,40.171,343969.0
2024-04-23 13:30:00,41.59,41.6,41.56,41.59,341090.0,40.1806,40.1903,40.1517,40.1806,341090.0
2024-04-23 14:00:00,41.58,41.6,41.56,41.59,192137.0,40.171,40.1903,40.1517,40.1806,192137.0
2024-04-23 14:30:00,41.59,41.61,41.57,41.6,460538.0,40.1806,40.2,40.1613,40.1903,460538.0
2024-04-23 15:00:00,41.59,41.61,41.57,41.61,585349.0,40.1806,40.2,40.1613,40.2,585349.0
2024-04-23 15:30:00,41.6,41.61,41.57,41.58,525150.0,40.1903,40.2,40.1613,40.171,525150.0
2024-04-24 09:30:00,41.75,41.8,41.67,41.68,675869.0,40.3352,40.3835,40.2579,40.2676,675869.0
2024-04-24 10:00:00,41.68,41.71,41.65,41.69,634070.0,40.2676,40.2966,40.2386,40.2772,634070.0
2024-04-24 10:30:00,41.68,41.71,41.62,41.64,396684.0,40.2676,40.2966,40.2096,40.2289,396684.0
2024-04-24 11:00:00,41.65,41.66,41.58,41.61,645851.0,40.2386,40.2483,40.171,40.2,645851.0
2024-04-24 11:30:00,41.6,41.64,41.56,41.58,380018.0,40.1903,40.2289,40.1517,40.171,380018.0
2024-04-24 12:00:00,41.58,41.62,41.57,41.6,281620.0,40.171,40.2096,40.1613,40.1903,281620.0
2024-04-24 12:30:00,41.6,41.64,41.57,41.63,373871.0,40.1903,40.2289,40.1613,40.2193,373871.0
2024-04-24 13:00:00,41.63,41.67,41.62,41.66,345837.0,40.2193,40.2579,40.2096,40.2483,345837.0
2024-04-24 13:30:00,41.66,41.71,41.65,41.69,312305.0,40.2483,40.2966,40.2386,40.2772,312305.0
2024-04-24 14:00:00,41.69,41.7,41.64,41.67,305387.0,40.2772,40.2869,40.2289,40.2579,305387.0
2024-04-24 14:30:00,41.67,41.7,41.64,41.67,462056.0,40.2579,40.2869,40.2289,40.2579,462056.0
2024-04-24 15:00:00,41.68,41.73,41.66,41.72,478691.0,40.2676,40.3159,40.2483,40.3062,478691.0
2024-04-24 15:30:00,41.72,41.72,41.7,41.72,429342.0,40.3062,40.3062,40.2869,40.3062,429342.0
2024-04-25 09:30:00,41.41,41.52,41.41,41.46,794589.0,40.0067,40.113,40.0067,40.055,794589.0
2024-04-25 10:00:00,41.46,41.65,41.42,41.64,1333856.0,40.055,40.2386,40.0164,40.2289,1333856.0
2024-04-25 10:30:00,41.63,41.65,41.54,41.56,744758.0,40.2193,40.2386,40.1323,40.1517,744758.0
2024-04-25 11:00:00,41.56,41.68,41.55,41.67,670859.0,40.1517,40.2676,40.142,40.2579,670859.0
2024-04-25 11:30:00,41.67,41.69,41.63,41.68,521117.0,40.2579,40.2772,40.2193,40.2676,521117.0
2024-04-25 12:00:00,41.68,41.71,41.65,41.7,733458.0,40.2676,40.2966,40.2386,40.2869,733458.0
2024-04-25 12:30:00,41.7,41.76,41.67,41.75,424999.0,40.2869,40.3449,40.2579,40.3352,424999.0
2024-04-25 13:00:00,41.75,41.79,41.74,41.78,471771.0,40.3352,40.3739,40.3256,40.3642,471771.0
2024-04-25 13:30:00,41.78,41.86,41.78,41.85,451933.0,40.3642,40.4415,40.3642,40.4318,451933.0
2024-04-25 14:00:00,41.84,41.85,41.77,41.77,412517.0,40.4222,40.4318,40.3545,40.3545,412517.0
2024-04-25 14:30:00,41.77,41.81,41.76,41.81,526189.0,40.3545,40.3932,40.3449,40.3932,526189.0
2024-04-25 15:00:00,41.81,41.87,41.8,41.87,479114.0,40.3932,40.4512,40.3835,40.4512,479114.0
2024-04-25 15:30:00,41.86,41.87,41.81,41.84,606641.0,40.4415,40.4512,40.3932,40.4222,606641.0
2024-04-26 09:30:00,42.19,42.34,42.15,42.29,636955.0,40.7603,40.9052,40.7217,40.8569,636955.0
2024-04-26 10:00:00,42.29,42.31,42.24,42.25,764879.0,40.8569,40.8762,40.8086,40.8183,764879.0
2024-04-26 10:30:00,42.25,42.26,42.21,42.25,483963.0,40.8183,40.8279,40.7796,40.8183,483963.0
2024-04-26 11:00:00,42.25,42.28,42.2,42.22,518011.0,40.8183,40.8473,40.77,40.7893,518011.0
2024-04-26 11:30:00,42.22,42.27,42.2,42.25,302110.0,40.7893,40.8376,40.77,40.8183,302110.0
2024-04-26 12:00:00,42.26,42.26,42.23,42.26,940918.0,40.8279,40.8279,40.799,40.8279,940918.0
2024-04-26 12:30:00,42.26,42.28,42.25,42.27,347174.0,40.8279,40.8473,40.8183,40.8376,347174.0
2024-04-26 13:00:00,42.27,42.29,42.27,42.29,318432.0,40.8376,40.8569,40.8376,40.8569,318432.0
2024-04-26 13:30:00,42.29,42.31,42.27,42.29,308186.0,40.8569,40.8762,40.8376,40.8569,308186.0
2024-04-26 14:00:00,42.29,42.3,42.28,42.3,281003.0,40.8569,40.8666,40.8473,40.8666,281003.0
2024-04-26 14:30:00,42.3,42.33,42.28,42.32,270355.0,40.8666,40.8956,40.8473,40.8859,270355.0
2024-04-26 15:00:00,42.32,42.34,42.31,42.34,329142.0,40.8859,40.9052,40.8762,40.9052,329142.0
2024-04-26 15:30:00,42.34,42.34,42.32,42.32,493586.0,40.9052,40.9052,40.8859,40.8859,493586.0
2024-04-29 09:30:00,42.54,42.61,42.5,42.55,965146.0,41.0984,41.1661,41.0598,41.1081,965146.0
2024-04-29 10:00:00,42.54,42.6,42.52,42.58,629351.0,41.0984,41.1564,41.0791,41.1371,629351.0
2024-04-29 10:30:00,42.58,42.63,42.55,42.63,627097.0,41.1371,41.1854,41.1081,41.1854,627097.0
2024-04-29 11:00:00,42.62,42.63,42.6,42.62,339667.0,41.1757,41.1854,41.1564,41.1757,339667.0
2024-04-29 11:30:00,42.62,42.63,42.59,42.63,351633.0,41.1757,41.1854,41.1468,41.1854,351633.0
2024-04-29 12:00:00,42.62,42.7,42.61,42.7,377397.0,41.1757,41.253,41.1661,41.253,377397.0
2024-04-29 12:30:00,42.7,42.72,42.68,42.71,242052.0,41.253,41.2723,41.2337,41.2627,242052.0
2024-04-29 13:00:00,42.71,42.74,42.69,42.73,451020.0,41.2627,41.2917,41.2434,41.282,451020.0
2024-04-29 13:30:00,42.74,42.74,42.69,42.71,181551.0,41.2917,41.2917,41.2434,41.2627,181551.0
2024-04-29 14:00:00,42.71,42.73,42.68,42.71,261580.0,41.2627,41.282,41.2337,41.2627,261580.0
2024-04-29 14:30:00,42.72,42.74,42.68,42.72,479089.0,41.2723,41.2917,41.2337,41.2723,479089.0
2024-04-29 15:00:00,42.72,42.72,42.63,42.67,860351.0,41.2723,41.2723,41.1854,41.224,860351.0
2024-04-29 15:30:00,42.68,42.74,42.65,42.74,500026.0,41.2337,41.2917,41.2047,41.2917,500026.0
2024-04-30 09:30:00,42.39,42.46,42.37,42.45,1224196.0,40.9535,41.0212,40.9342,41.0115,1224196.0
2024-04-30 10:00:00,42.46,42.48,42.4,42.44,1219340.0,41.0212,41.0405,40.9632,41.0018,1219340.0
2024-04-30 10:30:00,42.43,42.45,42.39,42.4,623847.0,40.9922,41.0115,40.9535,40.9632,623847.0
2024-04-30 11:00:00,42.4,42.42,42.29,42.34,741135.0,40.9632,40.9825,40.8569,40.9052,741135.0
2024-04-30 11:30:00,42.34,42.34,42.27,42.32,633479.0,40.9052,40.9052,40.8376,40.8859,633479.0
2024-04-30 12:00:00,42.32,42.32,42.28,42.31,358668.0,40.8859,40.8859,40.8473,40.8762,358668.0
2024-04-30 12:30:00,42.3,42.31,42.23,42.23,591609.0,40.8666,40.8762,40.799,40.799,591609.0
2024-04-30 13:00:00,42.23,42.26,42.21,42.24,637422.0,40.799,40.8279,40.7796,40.8086,637422.0
2024-04-30 13:30:00,42.24,42.28,42.23,42.27,353658.0,40.8086,40.8473,40.799,40.8376,353658.0
2024-04-30 14:00:00,42.27,42.29,42.23,42.23,361980.0,40.8376,40.8569,40.799,40.799,361980.0
2024-04-30 14:30:00,42.23,42.27,42.21,42.23,504264.0,40.799,40.8376,40.7796,40.799,504264.0
2024-04-30 15:00:00,42.23,42.25,42.19,42.21,685737.0,40.799,40.8183,40.7603,40.7796,685737.0
2024-04-30 15:30:00,42.21,42.22,42.15,42.17,1491395.0,40.7796,40.7893,40.7217,40.741,1491395.0
2024-05-01 09:30:00,42.19,42.33,42.17,42.21,1153923.0,40.7603,40.8956,40.741,40.7796,1153923.0
2024-05-01 10:00:00,42.21,42.29,42.17,42.28,978801.0,40.7796,40.8569,40.741,40.8473,978801.0
2024-05-01 10:30:00,42.29,42.32,42.23,42.29,726048.0,40.8569,40.8859,40.799,40.8569,726048.0
2024-05-01 11:00:00,42.29,42.29,42.2,42.25,935410.0,40.8569,40.8569,40.77,40.8183,935410.0
2024-05-01 11:30:00,42.24,42.28,42.18,42.19,715924.0,40.8086,40.8473,40.7506,40.7603,715924.0
2024-05-01 12:00:00,42.2,42.25,42.17,42.25,353863.0,40.77,40.8183,40.741,40.8183,353863.0
2024-05-01 12:30:00,42.24,42.24,42.18,42.2,931733.0,40.8086,40.8086,40.7506,40.77,931733.0
2024-05-01 13:00:00,42.2,42.21,42.16,42.19,452728.0,40.77,40.7796,40.7313,40.7603,452728.0
2024-05-01 13:30:00,42.19,42.26,42.18,42.26,449657.0,40.7603,40.8279,40.7506,40.8279,449657.0
2024-05-01 14:00:00,42.26,42.38,42.23,42.38,814029.0,40.8279,40.9439,40.799,40.9439,814029.0
2024-05-01 14:30:00,42.37,42.61,42.23,42.55,1109863.0,40.9342,41.1661,40.799,41.1081,1109863.0
2024-05-01 15:00:00,42.56,42.61,42.4,42.46,964262.0,41.1178,41.1661,40.9632,41.0212,964262.0
2024-05-01 15:30:00,42.45,42.46,42.2,42.2,2022557.0,41.0115,41.0212,40.77,40.77,2022557.0
2024-05-02 09:30:00,42.81,42.85,42.77,42.8,884350.0,41.3593,41.3979,41.3207,41.3496,884350.0
2024-05-02 10:00:00,42.8,42.85,42.67,42.84,709779.0,41.3496,41.3979,41.224,41.3883,709779.0
2024-05-02 10:30:00,42.84,42.93,42.81,42.91,458712.0,41.3883,41.4752,41.3593,41.4559,458712.0
2024-05-02 11:00:00,42.92,42.96,42.9,42.95,404143.0,41.4656,41.5042,41.4462,41.4946,404143.0
2024-05-02 11:30:00,42.95,43.05,42.93,43.05,422570.0,41.4946,41.5912,41.4752,41.5912,422570.0
2024-05-02 12:00:00,43.04,43.09,43.0,43.09,373895.0,41.5815,41.6298,41.5429,41.6298,373895.0
2024-05-02 12:30:00,43.09,43.15,43.07,43.15,296705.0,41.6298,41.6878,41.6105,41.6878,296705.0
2024-05-02 13:00:00,43.15,43.23,43.14,43.23,368160.0,41.6878,41.7651,41.6781,41.7651,368160.0
2024-05-02 13:30:00,43.23,43.28,43.21,43.28,407140.0,41.7651,41.8134,41.7457,41.8134,407140.0
2024-05-02 14:00:00,43.27,43.35,43.26,43.27,572490.0,41.8037,41.881,41.794,41.8037,572490.0
2024-05-02 14:30:00,43.27,43.35,43.27,43.34,611770.0,41.8037,41.881,41.8037,41.8713,611770.0
2024-05-02 15:00:00,43.34,43.35,43.3,43.3,638991.0,41.8713,41.881,41.8327,41.8327,638991.0
2024-05-02 15:30:00,43.3,43.3,43.24,43.27,849585.0,41.8327,41.8327,41.7747,41.8037,849585.0
2024-05-03 09:30:00,43.49,43.53,43.38,43.46,880155.0,42.0163,42.0549,41.91,41.9873,880155.0
2024-05-03 10:00:00,43.47,43.57,43.33,43.39,2012803.0,41.9969,42.0935,41.8617,41.9196,2012803.0
2024-05-03 10:30:00,43.39,43.44,43.36,43.44,1172820.0,41.9196,41.9679,41.8907,41.9679,1172820.0
2024-05-03 11:00:00,43.44,43.46,43.39,43.46,943628.0,41.9679,41.9873,41.9196,41.9873,943628.0
2024-05-03 11:30:00,43.46,43.51,43.44,43.45,296822.0,41.9873,42.0356,41.9679,41.9776,296822.0
2024-05-03 12:00:00,43.45,43.49,43.45,43.48,526040.0,41.9776,42.0163,41.9776,42.0066,526040.0
2024-05-03 12:30:00,43.48,43.51,43.46,43.46,198692.0,42.0066,42.0356,41.9873,41.9873,198692.0
2024-05-03 13:00:00,43.47,43.51,43.46,43.5,279201.0,41.9969,42.0356,41.9873,42.0259,279201.0
2024-05-03 13:30:00,43.51,43.56,43.49,43.54,333990.0,42.0356,42.0839,42.0163,42.0646,333990.0
2024-05-03 14:00:00,43.54,43.59,43.53,43.58,229618.0,42.0646,42.1129,42.0549,42.1032,229618.0
2024-05-03 14:30:00,43.59,43.6,43.58,43.6,397854.0,42.1129,42.1225,42.1032,42.1225,397854.0
2024-05-03 15:00:00,43.59,43.62,43.58,43.62,356033.0,42.1129,42.1418,42.1032,42.1418,356033.0
2024-05-03 15:30:00,43.62,43.65,43.59,43.65,996398.0,42.1418,42.1708,42.1129,42.1708,996398.0
2024-05-06 09:30:00,43.54,43.6,43.52,43.55,875939.0,42.0646,42.1225,42.0452,42.0742,875939.0
2024-05-06 10:00:00,43.55,43.58,43.48,43.56,650685.0,42.0742,42.1032,42.0066,42.0839,650685.0
2024-05-06 10:30:00,43.56,43.58,43.51,43.52,508208.0,42.0839,42.1032,42.0356,42.0452,508208.0
2024-05-06 11:00:00,43.51,43.52,43.47,43.49,429083.0,42.0356,42.0452,41.9969,42.0163,429083.0
2024-05-06 11:30:00,43.5,43.56,43.49,43.55,449628.0,42.0259,42.0839,42.0163,42.0742,449628.0
2024-05-06 12:00:00,43.56,43.56,43.49,43.51,2077847.0,42.0839,42.0839,42.0163,42.0356,2077847.0
2024-05-06 12:30:00,43.51,43.57,43.5,43.57,443465.0,42.0356,42.0935,42.0259,42.0935,443465.0
2024-05-06 13:00:00,43.56,43.57,43.51,43.53,245798.0,42.0839,42.0935,42.0356,42.0549,245798.0
2024-05-06 13:30:00,43.53,43.58,43.53,43.57,320839.0,42.0549,42.1032,42.0549,42.0935,320839.0
2024-05-06 14:00:00,43.57,43.58,43.55,43.58,437709.0,42.0935,42.1032,42.0742,42.1032,437709.0
2024-05-06 14:30:00,43.58,43.58,43.51,43.52,331638.0,42.1032,42.1032,42.0356,42.0452,331638.0
2024-05-06 15:00:00,43.52,43.53,43.5,43.51,492350.0,42.0452,42.0549,42.0259,42.0356,492350.0
2024-05-06 15:30:00,43.5,43.57,43.49,43.57,885462.0,42.0259,42.0935,42.0163,42.0935,885462.0
2024-05-07 09:30:00,43.29,43.3,43.23,43.23,741969.0,41.823,41.8327,41.7651,41.7651,741969.0
2024-05-07 10:00:00,43.23,43.27,43.21,43.25,461817.0,41.7651,41.8037,41.7457,41.7844,461817.0
2024-05-07 10:30:00,43.25,43.31,43.24,43.3,320467.0,41.7844,41.8424,41.7747,41.8327,320467.0
2024-05-07 11:00:00,43.31,43.34,43.3,43.3,265663.0,41.8424,41.8713,41.8327,41.8327,265663.0
2024-05-07 11:30:00,43.31,43.32,43.28,43.29,265414.0,41.8424,41.852,41.8134,41.823,265414.0
2024-05-07 12:00:00,43.3,43.31,43.29,43.3,273003.0,41.8327,41.8424,41.823,41.8327,273003.0
2024-05-07 12:30:00,43.3,43.3,43.25,43.28,317778.0,41.8327,41.8327,41.7844,41.8134,317778.0
2024-05-07 13:00:00,43.27,43.3,43.26,43.3,293159.0,41.8037,41.8327,41.794,41.8327,293159.0
2024-05-07 13:30:00,43.3,43.31,43.22,43.23,655558.0,41.8327,41.8424,41.7554,41.7651,655558.0
2024-05-07 14:00:00,43.23,43.24,43.22,43.22,211042.0,41.7651,41.7747,41.7554,41.7554,211042.0
2024-05-07 14:30:00,43.23,43.23,43.2,43.23,389733.0,41.7651,41.7651,41.7361,41.7651,389733.0
2024-05-07 15:00:00,43.23,43.24,43.21,43.24,495107.0,41.7651,41.7747,41.7457,41.7747,495107.0
2024-05-07 15:30:00,43.23,43.26,43.22,43.24,704069.0,41.7651,41.794,41.7554,41.7747,704069.0
2024-05-08 09:30:00,42.99,43.15,42.97,43.15,986567.0,41.5332,41.6878,41.5139,41.6878,986567.0
2024-05-08 10:00:00,43.15,43.22,43.14,43.22,585540.0,41.6878,41.7554,41.6781,41.7554,585540.0
2024-05-08 10:30:00,43.22,43.24,43.19,43.2,911726.0,41.7554,41.7747,41.7264,41.7361,911726.0
2024-05-08 11:00:00,43.2,43.21,43.11,43.16,550380.0,41.7361,41.7457,41.6491,41.6974,550380.0
2024-05-08 11:30:00,43.16,43.19,43.15,43.17,591680.0,41.6974,41.7264,41.6878,41.7071,591680.0
2024-05-08 12:00:00,43.17,43.19,43.16,43.17,289975.0,41.7071,41.7264,41.6974,41.7071,289975.0
2024-05-08 12:30:00,43.18,43.2,43.15,43.18,261378.0,41.7168,41.7361,41.6878,41.7168,261378.0
2024-05-08 13:00:00,43.18,43.19,43.15,43.17,687922.0,41.7168,41.7264,41.6878,41.7071,687922.0
2024-05-08 13:30:00,43.17,43.21,43.17,43.2,441001.0,41.7071,41.7457,41.7071,41.7361,441001.0
2024-05-08 14:00:00,43.2,43.21,43.18,43.21,409282.0,41.7361,41.7457,41.7168,41.7457,409282.0
2024-05-08 14:30:00,43.21,43.21,43.18,43.18,277224.0,41.7457,41.7457,41.7168,41.7168,277224.0
2024-05-08 15:00:00,43.18,43.22,43.17,43.21,585132.0,41.7168,41.7554,41.7071,41.7457,585132.0
2024-05-08 15:30:00,43.2,43.22,43.19,43.21,583012.0,41.7361,41.7554,41.7264,41.7457,583012.0
2024-05-09 09:30:00,43.25,43.28,43.13,43.18,869823.0,41.7844,41.8134,41.6685,41.7168,869823.0
2024-05-09 10:00:00,43.17,43.25,43.16,43.23,634436.0,41.7071,41.7844,41.6974,41.7651,634436.0
2024-05-09 10:30:00,43.24,43.28,43.23,43.28,383315.0,41.7747,41.8134,41.7651,41.8134,383315.0
2024-05-09 11:00:00,43.28,43.32,43.26,43.3,349597.0,41.8134,41.852,41.794,41.8327,349597.0
2024-05-09 11:30:00,43.29,43.33,43.27,43.29,293174.0,41.823,41.8617,41.8037,41.823,293174.0
2024-05-09 12:00:00,43.29,43.3,43.27,43.29,175424.0,41.823,41.8327,41.8037,41.823,175424.0
2024-05-09 12:30:00,43.28,43.31,43.25,43.27,640092.0,41.8134,41.8424,41.7844,41.8037,640092.0
2024-05-09 13:00:00,43.27,43.32,43.25,43.32,422081.0,41.8037,41.852,41.7844,41.852,422081.0
2024-05-09 13:30:00,43.31,43.33,43.28,43.33,416989.0,41.8424,41.8617,41.8134,41.8617,416989.0
2024-05-09 14:00:00,43.32,43.34,43.31,43.34,200579.0,41.852,41.8713,41.8424,41.8713,200579.0
2024-05-09 14:30:00,43.34,43.36,43.33,43.36,218042.0,41.8713,41.8907,41.8617,41.8907,218042.0
2024-05-09 15:00:00,43.35,43.38,43.35,43.36,659000.0,41.881,41.91,41.881,41.8907,659000.0
2024-05-09 15:30:00,43.36,43.39,43.35,43.36,3064004.0,41.8907,41.9196,41.881,41.8907,3064004.0
2024-05-10 09:30:00,43.63,43.69,43.58,43.63,569799.0,42.1515,42.2095,42.1032,42.1515,569799.0
2024-05-10 10:00:00,43.62,43.63,43.51,43.51,858388.0,42.1418,42.1515,42.0356,42.0356,858388.0
2024-05-10 10:30:00,43.51,43.54,43.47,43.49,360073.0,42.0356,42.0646,41.9969,42.0163,360073.0
2024-05-10 11:00:00,43.49,43.51,43.47,43.5,555845.0,42.0163,42.0356,41.9969,42.0259,555845.0
2024-05-10 11:30:00,43.5,43.51,43.43,43.47,446486.0,42.0259,42.0356,41.9583,41.9969,446486.0
2024-05-10 12:00:00,43.47,43.48,43.43,43.46,747081.0,41.9969,42.0066,41.9583,41.9873,747081.0
2024-05-10 12:30:00,43.47,43.5,43.45,43.48,561891.0,41.9969,42.0259,41.9776,42.0066,561891.0
2024-05-10 13:00:00,43.48,43.49,43.42,43.46,583972.0,42.0066,42.0163,41.9486,41.9873,583972.0
2024-05-10 13:30:00,43.46,43.49,43.44,43.48,591853.0,41.9873,42.0163,41.9679,42.0066,591853.0
2024-05-10 14:00:00,43.48,43.49,43.45,43.46,524370.0,42.0066,42.0163,41.9776,41.9873,524370.0
2024-05-10 14:30:00,43.46,43.47,43.44,43.47,404891.0,41.9873,41.9969,41.9679,41.9969,404891.0
2024-05-10 15:00:00,43.47,43.48,43.45,43.47,235537.0,41.9969,42.0066,41.9776,41.9969,235537.0
2024-05-10 15:30:00,43.47,43.48,43.45,43.47,1092387.0,41.9969,42.0066,41.9776,41.9969,1092387.0
2024-05-13 09:30:00,43.88,43.94,43.79,43.93,520984.0,42.393,42.451,42.3061,42.4413,520984.0
2024-05-13 10:00:00,43.92,43.92,43.85,43.87,418728.0,42.4317,42.4317,42.3641,42.3834,418728.0
2024-05-13 10:30:00,43.87,43.88,43.84,43.86,423974.0,42.3834,42.393,42.3544,42.3737,423974.0
2024-05-13 11:00:00,43.86,43.87,43.81,43.83,352351.0,42.3737,42.3834,42.3254,42.3447,352351.0
2024-05-13 11:30:00,43.83,43.84,43.8,43.82,580281.0,42.3447,42.3544,42.3157,42.3351,580281.0
2024-05-13 12:00:00,43.82,43.84,43.81,43.83,315344.0,42.3351,42.3544,42.3254,42.3447,315344.0
2024-05-13 12:30:00,43.82,43.83,43.8,43.81,672441.0,42.3351,42.3447,42.3157,42.3254,672441.0
2024-05-13 13:00:00,43.8,43.81,43.73,43.79,594966.0,42.3157,42.3254,42.2481,42.3061,594966.0
2024-05-13 13:30:00,43.79,43.8,43.75,43.77,370533.0,42.3061,42.3157,42.2674,42.2868,370533.0
2024-05-13 14:00:00,43.78,43.8,43.76,43.79,382162.0,42.2964,42.3157,42.2771,42.3061,382162.0
2024-05-13 14:30:00,43.8,43.81,43.78,43.8,830278.0,42.3157,42.3254,42.2964,42.3157,830278.0
2024-05-13 15:00:00,43.8,43.81,43.79,43.8,416124.0,42.3157,42.3254,42.3061,42.3157,416124.0
2024-05-13 15:30:00,43.81,43.82,43.78,43.81,607784.0,42.3254,42.3351,42.2964,42.3254,607784.0
2024-05-14 09:30:00,43.83,43.95,43.82,43.93,1150827.0,42.3447,42.4607,42.3351,42.4413,1150827.0
2024-05-14 10:00:00,43.92,43.95,43.87,43.9,870866.0,42.4317,42.4607,42.3834,42.4124,870866.0
2024-05-14 10:30:00,43.91,43.97,43.87,43.96,485128.0,42.422,42.48,42.3834,42.4703,485128.0
2024-05-14 11:00:00,43.96,43.98,43.94,43.97,571608.0,42.4703,42.4896,42.451,42.48,571608.0
2024-05-14 11:30:00,43.97,43.98,43.94,43.95,543342.0,42.48,42.4896,42.451,42.4607,543342.0
2024-05-14 12:00:00,43.94,43.96,43.92,43.96,940261.0,42.451,42.4703,42.4317,42.4703,940261.0
2024-05-14 12:30:00,43.96,43.97,43.94,43.96,327065.0,42.4703,42.48,42.451,42.4703,327065.0
2024-05-14 13:00:00,43.96,43.97,43.92,43.95,302063.0,42.4703,42.48,42.4317,42.4607,302063.0
2024-05-14 13:30:00,43.95,43.96,43.93,43.94,766150.0,42.4607,42.4703,42.4413,42.451,766150.0
2024-05-14 14:00:00,43.94,43.98,43.93,43.97,357875.0,42.451,42.4896,42.4413,42.48,357875.0
2024-05-14 14:30:00,43.97,44.0,43.96,43.97,627647.0,42.48,42.509,42.4703,42.48,627647.0
2024-05-14 15:00:00,43.98,43.99,43.97,43.98,723166.0,42.4896,42.4993,42.48,42.4896,723166.0
2024-05-14 15:30:00,43.98,44.03,43.98,44.02,535253.0,42.4896,42.538,42.4896,42.5283,535253.0
2024-05-15 09:30:00,44.25,44.27,44.1,44.13,655240.0,42.7505,42.7698,42.6056,42.6346,655240.0
2024-05-15 10:00:00,44.14,44.18,44.11,44.16,724603.0,42.6442,42.6829,42.6152,42.6635,724603.0
2024-05-15 10:30:00,44.16,44.29,44.15,44.29,694413.0,42.6635,42.7891,42.6539,42.7891,694413.0
2024-05-15 11:00:00,44.3,44.37,44.28,44.37,577619.0,42.7988,42.8664,42.7795,42.8664,577619.0
2024-05-15 11:30:00,44.37,44.4,44.3,44.3,557633.0,42.8664,42.8954,42.7988,42.7988,557633.0
2024-05-15 12:00:00,44.3,44.34,44.28,44.34,414822.0,42.7988,42.8374,42.7795,42.8374,414822.0
2024-05-15 12:30:00,44.33,44.39,44.33,44.38,536603.0,42.8278,42.8858,42.8278,42.8761,536603.0
2024-05-15 13:00:00,44.38,44.4,44.36,44.38,404654.0,42.8761,42.8954,42.8568,42.8761,404654.0
2024-05-15 13:30:00,44.38,44.41,44.37,44.41,468311.0,42.8761,42.9051,42.8664,42.9051,468311.0
2024-05-15 14:00:00,44.41,44.41,44.37,44.39,410814.0,42.9051,42.9051,42.8664,42.8858,410814.0
2024-05-15 14:30:00,44.39,44.39,44.36,44.39,245115.0,42.8858,42.8858,42.8568,42.8858,245115.0
2024-05-15 15:00:00,44.38,44.4,44.37,44.39,720741.0,42.8761,42.8954,42.8664,42.8858,720741.0
2024-05-15 15:30:00,44.39,44.41,44.37,44.4,561288.0,42.8858,42.9051,42.8664,42.8954,561288.0
2024-05-16 09:30:00,44.46,44.5,44.4,44.46,728235.0,42.9534,42.992,42.8954,42.9534,728235.0
2024-05-16 10:00:00,44.45,44.6,44.43,44.59,743928.0,42.9437,43.0886,42.9244,43.079,743928.0
2024-05-16 10:30:00,44.59,44.65,44.55,44.64,597040.0,43.079,43.1369,43.0403,43.1273,597040.0
2024-05-16 11:00:00,44.64,44.66,44.57,44.58,781866.0,43.1273,43.1466,43.0597,43.0693,781866.0
2024-05-16 11:30:00,44.58,44.6,44.55,44.6,917187.0,43.0693,43.0886,43.0403,43.0886,917187.0
2024-05-16 12:00:00,44.6,44.6,44.56,44.58,888358.0,43.0886,43.0886,43.05,43.0693,888358.0
2024-05-16 12:30:00,44.58,44.58,44.54,44.57,754165.0,43.0693,43.0693,43.0307,43.0597,754165.0
2024-05-16 13:00:00,44.57,44.61,44.55,44.58,642452.0,43.0597,43.0983,43.0403,43.0693,642452.0
2024-05-16 13:30:00,44.58,44.59,44.55,44.57,636496.0,43.0693,43.079,43.0403,43.0597,636496.0
2024-05-16 14:00:00,44.57,44.58,44.54,44.57,549379.0,43.0597,43.0693,43.0307,43.0597,549379.0
2024-05-16 14:30:00,44.57,44.6,44.56,44.59,495968.0,43.0597,43.0886,43.05,43.079,495968.0
2024-05-16 15:00:00,44.59,44.62,44.58,44.61,612084.0,43.079,43.108,43.0693,43.0983,612084.0
2024-05-16 15:30:00,44.6,44.61,44.55,44.55,892159.0,43.0886,43.0983,43.0403,43.0403,892159.0
2024-05-17 09:30:00,44.71,44.79,44.66,44.77,606063.0,43.1949,43.2722,43.1466,43.2529,606063.0
2024-05-17 10:00:00,44.78,44.92,44.76,44.92,664404.0,43.2625,43.3978,43.2432,43.3978,664404.0
2024-05-17 10:30:00,44.91,44.97,44.91,44.93,1170800.0,43.3881,43.4461,43.3881,43.4075,1170800.0
2024-05-17 11:00:00,44.94,44.94,44.89,44.91,651618.0,43.4171,43.4171,43.3688,43.3881,651618.0
2024-05-17 11:30:00,44.92,44.92,44.84,44.86,607435.0,43.3978,43.3978,43.3205,43.3398,607435.0
2024-05-17 12:00:00,44.86,44.9,44.85,44.89,1169506.0,43.3398,43.3785,43.3302,43.3688,1169506.0
2024-05-17 12:30:00,44.89,44.92,44.88,44.91,604201.0,43.3688,43.3978,43.3592,43.3881,604201.0
2024-05-17 13:00:00,44.91,44.93,44.89,44.92,491861.0,43.3881,43.4075,43.3688,43.3978,491861.0
2024-05-17 13:30:00,44.93,44.93,44.89,44.91,443945.0,43.4075,43.4075,43.3688,43.3881,443945.0
2024-05-17 14:00:00,44.9,44.91,44.84,44.85,756537.0,43.3785,43.3881,43.3205,43.3302,756537.0
2024-05-17 14:30:00,44.86,44.91,44.85,44.91,603034.0,43.3398,43.3881,43.3302,43.3881,603034.0
2024-05-17 15:00:00,44.9,44.91,44.88,44.89,987038.0,43.3785,43.3881,43.3592,43.3688,987038.0
2024-05-17 15:30:00,44.89,44.91,44.87,44.91,796212.0,43.3688,43.3881,43.3495,43.3881,796212.0
2024-05-20 09:30:00,44.71,44.82,44.67,44.8,583165.0,43.1949,43.3012,43.1563,43.2819,583165.0
2024-05-20 10:00:00,44.8,44.85,44.79,44.84,656408.0,43.2819,43.3302,43.2722,43.3205,656408.0
2024-05-20 10:30:00,44.85,44.86,44.8,44.81,529189.0,43.3302,43.3398,43.2819,43.2915,529189.0
2024-05-20 11:00:00,44.81,44.86,44.77,44.86,809647.0,43.2915,43.3398,43.2529,43.3398,809647.0
2024-05-20 11:30:00,44.86,44.86,44.78,44.79,500058.0,43.3398,43.3398,43.2625,43.2722,500058.0
2024-05-20 12:00:00,44.8,44.82,44.78,44.8,437616.0,43.2819,43.3012,43.2625,43.2819,437616.0
2024-05-20 12:30:00,44.81,44.84,44.8,44.83,602782.0,43.2915,43.3205,43.2819,43.3108,602782.0
2024-05-20 13:00:00,44.83,44.84,44.79,44.8,403656.0,43.3108,43.3205,43.2722,43.2819,403656.0
2024-05-20 13:30:00,44.8,44.81,44.77,44.79,729477.0,43.2819,43.2915,43.2529,43.2722,729477.0
2024-05-20 14:00:00,44.79,44.79,44.74,44.78,601286.0,43.2722,43.2722,43.2239,43.2625,601286.0
2024-05-20 14:30:00,44.78,44.79,44.77,44.78,439680.0,43.2625,43.2722,43.2529,43.2625,439680.0
2024-05-20 15:00:00,44.77,44.8,44.77,44.8,1014548.0,43.2529,43.2819,43.2529,43.2819,1014548.0
2024-05-20 15:30:00,44.8,44.8,44.77,44.8,734762.0,43.2819,43.2819,43.2529,43.2819,734762.0
2024-05-21 09:30:00,44.57,44.62,44.52,44.56,500600.0,43.0597,43.108,43.0113,43.05,500600.0
2024-05-21 10:00:00,44.56,44.61,44.53,44.61,441353.0,43.05,43.0983,43.021,43.0983,441353.0
2024-05-21 10:30:00,44.6,44.61,44.54,44.54,530630.0,43.0886,43.0983,43.0307,43.0307,530630.0
2024-05-21 11:00:00,44.55,44.56,44.52,44.53,341543.0,43.0403,43.05,43.0113,43.021,341543.0
2024-05-21 11:30:00,44.54,44.54,44.48,44.49,306766.0,43.0307,43.0307,42.9727,42.9824,306766.0
2024-05-21 12:00:00,44.48,44.49,44.46,44.47,457713.0,42.9727,42.9824,42.9534,42.963,457713.0
2024-05-21 12:30:00,44.46,44.48,44.42,44.44,382224.0,42.9534,42.9727,42.9147,42.9341,382224.0
2024-05-21 13:00:00,44.44,44.46,44.41,44.46,268200.0,42.9341,42.9534,42.9051,42.9534,268200.0
2024-05-21 13:30:00,44.46,44.49,44.45,44.48,172004.0,42.9534,42.9824,42.9437,42.9727,172004.0
2024-05-21 14:00:00,44.48,44.51,44.48,44.5,237343.0,42.9727,43.0017,42.9727,42.992,237343.0
2024-05-21 14:30:00,44.5,44.5,44.48,44.5,288937.0,42.992,42.992,42.9727,42.992,288937.0
2024-05-21 15:00:00,44.5,44.52,44.49,44.51,277657.0,42.992,43.0113,42.9824,43.0017,277657.0
2024-05-21 15:30:00,44.5,44.54,44.5,44.51,520336.0,42.992,43.0307,42.992,43.0017,520336.0
2024-05-22 09:30:00,44.52,44.6,44.49,44.58,525369.0,43.0113,43.0886,42.9824,43.0693,525369.0
2024-05-22 10:00:00,44.58,44.59,44.44,44.47,534895.0,43.0693,43.079,42.9341,42.963,534895.0
2024-05-22 10:30:00,44.46,44.48,44.42,44.43,497253.0,42.9534,42.9727,42.9147,42.9244,497253.0
2024-05-22 11:00:00,44.42,44.48,44.42,44.45,467188.0,42.9147,42.9727,42.9147,42.9437,467188.0
2024-05-22 11:30:00,44.45,44.49,44.44,44.47,411765.0,42.9437,42.9824,42.9341,42.963,411765.0
2024-05-22 12:00:00,44.47,44.51,44.46,44.5,321331.0,42.963,43.0017,42.9534,42.992,321331.0
2024-05-22 12:30:00,44.49,44.5,44.47,44.47,344528.0,42.9824,42.992,42.963,42.963,344528.0
2024-05-22 13:00:00,44.47,44.5,44.46,44.48,203387.0,42.963,42.992,42.9534,42.9727,203387.0
2024-05-22 13:30:00,44.48,44.49,44.4,44.43,344200.0,42.9727,42.9824,42.8954,42.9244,344200.0
2024-05-22 14:00:00,44.43,44.43,44.3,44.31,573293.0,42.9244,42.9244,42.7988,42.8085,573293.0
2024-05-22 14:30:00,44.3,44.37,44.3,44.36,302137.0,42.7988,42.8664,42.7988,42.8568,302137.0
2024-05-22 15:00:00,44.35,44.37,44.31,44.35,350652.0,42.8471,42.8664,42.8085,42.8471,350652.0
2024-05-22 15:30:00,44.36,44.41,44.35,44.41,495507.0,42.8568,42.9051,42.8471,42.9051,495507.0
2024-05-23 09:30:00,44.55,44.57,44.31,44.34,652623.0,43.0403,43.0597,42.8085,42.8374,652623.0
2024-05-23 10:00:00,44.34,44.39,44.27,44.28,1116744.0,42.8374,42.8858,42.7698,42.7795,1116744.0
2024-05-23 10:30:00,44.29,44.29,44.15,44.16,843457.0,42.7891,42.7891,42.6539,42.6635,843457.0
2024-05-23 11:00:00,44.15,44.27,44.15,44.26,625056.0,42.6539,42.7698,42.6539,42.7602,625056.0
2024-05-23 11:30:00,44.26,44.29,44.23,44.28,406391.0,42.7602,42.7891,42.7312,42.7795,406391.0
2024-05-23 12:00:00,44.28,44.31,44.25,44.3,633115.0,42.7795,42.8085,42.7505,42.7988,633115.0
2024-05-23 12:30:00,44.3,44.31,44.22,44.23,441630.0,42.7988,42.8085,42.7215,42.7312,441630.0
2024-05-23 13:00:00,44.23,44.24,44.18,44.21,408202.0,42.7312,42.7408,42.6829,42.7119,408202.0
2024-05-23 13:30:00,44.21,44.21,44.08,44.09,578229.0,42.7119,42.7119,42.5863,42.5959,578229.0
2024-05-23 14:00:00,44.09,44.1,44.02,44.03,441703.0,42.5959,42.6056,42.5283,42.538,441703.0
2024-05-23 14:30:00,44.03,44.05,43.98,44.01,333532.0,42.538,42.5573,42.4896,42.5186,333532.0
2024-05-23 15:00:00,44.0,44.06,44.0,44.03,383075.0,42.509,42.5669,42.509,42.538,383075.0
2024-05-23 15:30:00,44.04,44.06,44.02,44.05,434200.0,42.5476,42.5669,42.5283,42.5573,434200.0
2024-05-24 09:30:00,44.17,44.24,44.13,44.19,669211.0,42.6732,42.7408,42.6346,42.6925,669211.0
2024-05-24 10:00:00,44.19,44.28,44.19,44.25,452234.0,42.6925,42.7795,42.6925,42.7505,452234.0
2024-05-24 10:30:00,44.26,44.27,44.18,44.21,330137.0,42.7602,42.7698,42.6829,42.7119,330137.0
2024-05-24 11:00:00,44.21,44.26,44.18,44.23,315473.0,42.7119,42.7602,42.6829,42.7312,315473.0
2024-05-24 11:30:00,44.23,44.23,44.15,44.19,345466.0,42.7312,42.7312,42.6539,42.6925,345466.0
2024-05-24 12:00:00,44.19,44.32,44.17,44.3,561507.0,42.6925,42.8181,42.6732,42.7988,561507.0
2024-05-24 12:30:00,44.3,44.31,44.22,44.24,382071.0,42.7988,42.8085,42.7215,42.7408,382071.0
2024-05-24 13:00:00,44.24,44.25,44.2,44.22,321167.0,42.7408,42.7505,42.7022,42.7215,321167.0
2024-05-24 13:30:00,44.22,44.26,44.21,44.26,416249.0,42.7215,42.7602,42.7119,42.7602,416249.0
2024-05-24 14:00:00,44.26,44.27,44.21,44.22,389985.0,42.7602,42.7698,42.7119,42.7215,389985.0
2024-05-24 14:30:00,44.22,44.23,44.2,44.2,318678.0,42.7215,42.7312,42.7022,42.7022,318678.0
2024-05-24 15:00:00,44.2,44.21,44.17,44.19,459522.0,42.7022,42.7119,42.6732,42.6925,459522.0
2024-05-24 15:30:00,44.19,44.21,44.18,44.2,514232.0,42.6925,42.7119,42.6829,42.7022,514232.0
2024-05-28 09:30:00,44.25,44.34,44.14,44.16,565564.0,42.7505,42.8374,42.6442,42.6635,565564.0
2024-05-28 10:00:00,44.15,44.17,44.11,44.14,569797.0,42.6539,42.6732,42.6152,42.6442,569797.0
2024-05-28 10:30:00,44.13,44.2,44.08,44.18,334822.0,42.6346,42.7022,42.5863,42.6829,334822.0
2024-05-28 11:00:00,44.18,44.18,44.12,44.15,587283.0,42.6829,42.6829,42.6249,42.6539,587283.0
2024-05-28 11:30:00,44.15,44.18,44.13,44.18,507794.0,42.6539,42.6829,42.6346,42.6829,507794.0
2024-05-28 12:00:00,44.17,44.18,44.13,44.14,609977.0,42.6732,42.6829,42.6346,42.6442,609977.0
2024-05-28 12:30:00,44.15,44.17,44.11,44.12,420345.0,42.6539,42.6732,42.6152,42.6249,420345.0
2024-05-28 13:00:00,44.12,44.13,44.09,44.13,228039.0,42.6249,42.6346,42.5959,42.6346,228039.0
2024-05-28 13:30:00,44.13,44.14,44.04,44.05,289984.0,42.6346,42.6442,42.5476,42.5573,289984.0
2024-05-28 14:00:00,44.05,44.09,44.02,44.03,273729.0,42.5573,42.5959,42.5283,42.538,273729.0
2024-05-28 14:30:00,44.03,44.04,43.98,44.02,327837.0,42.538,42.5476,42.4896,42.5283,327837.0
2024-05-28 15:00:00,44.01,44.05,44.01,44.04,410549.0,42.5186,42.5573,42.5186,42.5476,410549.0
2024-05-28 15:30:00,44.03,44.09,44.03,44.08,459737.0,42.538,42.5959,42.538,42.5863,459737.0
2024-05-29 09:30:00,43.56,43.62,43.5,43.55,867889.0,42.0839,42.1418,42.0259,42.0742,867889.0
2024-05-29 10:00:00,43.55,43.57,43.5,43.54,574704.0,42.0742,42.0935,42.0259,42.0646,574704.0
2024-05-29 10:30:00,43.54,43.56,43.5,43.52,439151.0,42.0646,42.0839,42.0259,42.0452,439151.0
2024-05-29 11:00:00,43.52,43.53,43.45,43.5,391610.0,42.0452,42.0549,41.9776,42.0259,391610.0
2024-05-29 11:30:00,43.5,43.54,43.47,43.53,325779.0,42.0259,42.0646,41.9969,42.0549,325779.0
2024-05-29 12:00:00,43.52,43.53,43.48,43.52,342289.0,42.0452,42.0549,42.0066,42.0452,342289.0
2024-05-29 12:30:00,43.52,43.56,43.51,43.55,827573.0,42.0452,42.0839,42.0356,42.0742,827573.0
2024-05-29 13:00:00,43.55,43.56,43.48,43.52,800663.0,42.0742,42.0839,42.0066,42.0452,800663.0
2024-05-29 13:30:00,43.53,43.56,43.49,43.54,367453.0,42.0549,42.0839,42.0163,42.0646,367453.0
2024-05-29 14:00:00,43.55,43.56,43.52,43.53,536379.0,42.0742,42.0839,42.0452,42.0549,536379.0
2024-05-29 14:30:00,43.53,43.54,43.49,43.5,335994.0,42.0549,42.0646,42.0163,42.0259,335994.0
2024-05-29 15:00:00,43.51,43.56,43.5,43.54,452165.0,42.0356,42.0839,42.0259,42.0646,452165.0
2024-05-29 15:30:00,43.54,43.56,43.5,43.54,1492274.0,42.0646,42.0839,42.0259,42.0646,1492274.0
2024-05-30 09:30:00,43.33,43.41,43.26,43.38,542804.0,41.8617,41.939,41.794,41.91,542804.0
2024-05-30 10:00:00,43.38,43.44,43.35,43.42,626427.0,41.91,41.9679,41.881,41.9486,626427.0
2024-05-30 10:30:00,43.42,43.42,43.34,43.4,299726.0,41.9486,41.9486,41.8713,41.9293,299726.0
2024-05-30 11:00:00,43.41,43.48,43.37,43.46,392381.0,41.939,42.0066,41.9003,41.9873,392381.0
2024-05-30 11:30:00,43.46,43.48,43.42,43.43,231021.0,41.9873,42.0066,41.9486,41.9583,231021.0
2024-05-30 12:00:00,43.43,43.46,43.42,43.45,264389.0,41.9583,41.9873,41.9486,41.9776,264389.0
2024-05-30 12:30:00,43.45,43.5,43.45,43.5,265729.0,41.9776,42.0259,41.9776,42.0259,265729.0
2024-05-30 13:00:00,43.5,43.56,43.48,43.54,393825.0,42.0259,42.0839,42.0066,42.0646,393825.0
2024-05-30 13:30:00,43.55,43.55,43.52,43.54,588774.0,42.0742,42.0742,42.0452,42.0646,588774.0
2024-05-30 14:00:00,43.54,43.54,43.47,43.5,350694.0,42.0646,42.0646,41.9969,42.0259,350694.0
2024-05-30 14:30:00,43.5,43.52,43.46,43.48,290107.0,42.0259,42.0452,41.9873,42.0066,290107.0
2024-05-30 15:00:00,43.47,43.51,43.45,43.48,445811.0,41.9969,42.0356,41.9776,42.0066,445811.0
2024-05-30 15:30:00,43.48,43.49,43.37,43.44,365535.0,42.0066,42.0163,41.9003,41.9679,365535.0
2024-05-31 09:30:00,43.07,43.1,42.98,43.03,803920.0,41.6105,41.6395,41.5235,41.5718,803920.0
2024-05-31 10:00:00,43.02,43.06,42.94,42.94,913013.0,41.5622,41.6008,41.4849,41.4849,913013.0
2024-05-31 10:30:00,42.94,42.95,42.84,42.87,766187.0,41.4849,41.4946,41.3883,41.4173,766187.0
2024-05-31 11:00:00,42.87,42.88,42.8,42.84,657780.0,41.4173,41.4269,41.3496,41.3883,657780.0
2024-05-31 11:30:00,42.83,42.84,42.79,42.82,731432.0,41.3786,41.3883,41.34,41.369,731432.0
2024-05-31 12:00:00,42.81,42.83,42.79,42.8,569370.0,41.3593,41.3786,41.34,41.3496,569370.0
2024-05-31 12:30:00,42.8,42.88,42.8,42.87,292536.0,41.3496,41.4269,41.3496,41.4173,292536.0
2024-05-31 13:00:00,42.87,42.94,42.86,42.91,438727.0,41.4173,41.4849,41.4076,41.4559,438727.0
2024-05-31 13:30:00,42.91,42.93,42.89,42.89,608971.0,41.4559,41.4752,41.4366,41.4366,608971.0
2024-05-31 14:00:00,42.89,42.92,42.87,42.9,708257.0,41.4366,41.4656,41.4173,41.4462,708257.0
2024-05-31 14:30:00,42.91,42.92,42.88,42.9,803837.0,41.4559,41.4656,41.4269,41.4462,803837.0
2024-05-31 15:00:00,42.9,42.94,42.89,42.9,640723.0,41.4462,41.4849,41.4366,41.4462,640723.0
2024-05-31 15:30:00,42.9,43.1,42.9,43.09,1546611.0,41.4462,41.6395,41.4462,41.6298,1546611.0
2024-06-03 09:30:00,43.62,43.74,43.51,43.52,2161031.0,42.1418,42.2578,42.0356,42.0452,2161031.0
2024-06-03 10:00:00,43.53,43.63,43.52,43.58,1177640.0,42.0549,42.1515,42.0452,42.1032,1177640.0
2024-06-03 10:30:00,43.58,43.58,43.41,43.44,820947.0,42.1032,42.1032,41.939,41.9679,820947.0
2024-06-03 11:00:00,43.43,43.45,43.37,43.44,432238.0,41.9583,41.9776,41.9003,41.9679,432238.0
2024-06-03 11:30:00,43.44,43.47,43.42,43.43,547071.0,41.9679,41.9969,41.9486,41.9583,547071.0
2024-06-03 12:00:00,43.42,43.44,43.32,43.36,639862.0,41.9486,41.9679,41.852,41.8907,639862.0
2024-06-03 12:30:00,43.36,43.39,43.33,43.37,491900.0,41.8907,41.9196,41.8617,41.9003,491900.0
2024-06-03 13:00:00,43.37,43.4,43.3,43.39,561679.0,41.9003,41.9293,41.8327,41.9196,561679.0
2024-06-03 13:30:00,43.4,43.45,43.4,43.43,343031.0,41.9293,41.9776,41.9293,41.9583,343031.0
2024-06-03 14:00:00,43.43,43.49,43.41,43.48,482684.0,41.9583,42.0163,41.939,42.0066,482684.0
2024-06-03 14:30:00,43.48,43.52,43.46,43.47,783729.0,42.0066,42.0452,41.9873,41.9969,783729.0
2024-06-03 15:00:00,43.48,43.5,43.46,43.48,566911.0,42.0066,42.0259,41.9873,42.0066,566911.0
2024-06-03 15:30:00,43.48,43.52,43.46,43.52,1077770.0,42.0066,42.0452,41.9873,42.0452,1077770.0
2024-06-04 09:30:00,42.75,42.8,42.64,42.79,1800103.0,41.3013,41.3496,41.1951,41.34,1800103.0
2024-06-04 10:00:00,42.79,42.87,42.75,42.8,1966305.0,41.34,41.4173,41.3013,41.3496,1966305.0
2024-06-04 10:30:00,42.8,42.84,42.72,42.73,716930.0,41.3496,41.3883,41.2723,41.282,716930.0
2024-06-04 11:00:00,42.73,42.77,42.69,42.7,1837933.0,41.282,41.3207,41.2434,41.253,1837933.0
2024-06-04 11:30:00,42.7,42.7,42.64,42.66,1616750.0,41.253,41.253,41.1951,41.2144,1616750.0
2024-06-04 12:00:00,42.66,42.67,42.61,42.65,712426.0,41.2144,41.224,41.1661,41.2047,712426.0
2024-06-04 12:30:00,42.65,42.72,42.61,42.7,501226.0,41.2047,41.2723,41.1661,41.253,501226.0
2024-06-04 13:00:00,42.7,42.74,42.65,42.74,410304.0,41.253,41.2917,41.2047,41.2917,410304.0
2024-06-04 13:30:00,42.74,42.77,42.71,42.74,412779.0,41.2917,41.3207,41.2627,41.2917,412779.0
2024-06-04 14:00:00,42.75,42.83,42.73,42.82,501290.0,41.3013,41.3786,41.282,41.369,501290.0
2024-06-04 14:30:00,42.82,42.84,42.79,42.81,411449.0,41.369,41.3883,41.34,41.3593,411449.0
2024-06-04 15:00:00,42.8,42.81,42.72,42.79,727642.0,41.3496,41.3593,41.2723,41.34,727642.0
2024-06-04 15:30:00,42.79,42.83,42.76,42.83,1061971.0,41.34,41.3786,41.311,41.3786,1061971.0
2024-06-05 09:30:00,43.07,43.23,43.07,43.21,2025313.0,41.6105,41.7651,41.6105,41.7457,2025313.0
2024-06-05 10:00:00,43.2,43.22,43.07,43.19,863743.0,41.7361,41.7554,41.6105,41.7264,863743.0
2024-06-05 10:30:00,43.19,43.26,43.17,43.2,438152.0,41.7264,41.794,41.7071,41.7361,438152.0
2024-06-05 11:00:00,43.2,43.3,43.19,43.3,675251.0,41.7361,41.8327,41.7264,41.8327,675251.0
2024-06-05 11:30:00,43.3,43.34,43.27,43.27,367824.0,41.8327,41.8713,41.8037,41.8037,367824.0
2024-06-05 12:00:00,43.27,43.28,43.23,43.27,465164.0,41.8037,41.8134,41.7651,41.8037,465164.0
2024-06-05 12:30:00,43.27,43.3,43.25,43.26,345884.0,41.8037,41.8327,41.7844,41.794,345884.0
2024-06-05 13:00:00,43.26,43.28,43.22,43.23,441816.0,41.794,41.8134,41.7554,41.7651,441816.0
2024-06-05 13:30:00,43.23,43.27,43.23,43.27,287713.0,41.7651,41.8037,41.7651,41.8037,287713.0
2024-06-05 14:00:00,43.27,43.29,43.25,43.28,475526.0,41.8037,41.823,41.7844,41.8134,475526.0
2024-06-05 14:30:00,43.28,43.31,43.27,43.3,358774.0,41.8134,41.8424,41.8037,41.8327,358774.0
2024-06-05 15:00:00,43.3,43.31,43.29,43.31,453368.0,41.8327,41.8424,41.823,41.8424,453368.0
2024-06-05 15:30:00,43.3,43.4,43.3,43.39,758843.0,41.8327,41.9293,41.8327,41.9196,758843.0
2024-06-06 09:30:00,43.54,43.64,43.45,43.46,705151.0,42.0646,42.1612,41.9776,41.9873,705151.0
2024-06-06 10:00:00,43.47,43.51,43.43,43.44,537347.0,41.9969,42.0356,41.9583,41.9679,537347.0
2024-06-06 10:30:00,43.44,43.5,43.42,43.48,419320.0,41.9679,42.0259,41.9486,42.0066,419320.0
2024-06-06 11:00:00,43.47,43.55,43.47,43.55,585340.0,41.9969,42.0742,41.9969,42.0742,585340.0
2024-06-06 11:30:00,43.55,43.6,43.53,43.59,451299.0,42.0742,42.1225,42.0549,42.1129,451299.0
2024-06-06 12:00:00,43.59,43.6,43.54,43.55,390984.0,42.1129,42.1225,42.0646,42.0742,390984.0
2024-06-06 12:30:00,43.55,43.56,43.51,43.51,405244.0,42.0742,42.0839,42.0356,42.0356,405244.0
2024-06-06 13:00:00,43.51,43.59,43.51,43.58,293223.0,42.0356,42.1129,42.0356,42.1032,293223.0
2024-06-06 13:30:00,43.58,43.6,43.57,43.58,298240.0,42.1032,42.1225,42.0935,42.1032,298240.0
2024-06-06 14:00:00,43.58,43.58,43.5,43.54,319624.0,42.1032,42.1032,42.0259,42.0646,319624.0
2024-06-06 14:30:00,43.55,43.59,43.54,43.59,396420.0,42.0742,42.1129,42.0646,42.1129,396420.0
2024-06-06 15:00:00,43.59,43.61,43.56,43.59,795302.0,42.1129,42.1322,42.0839,42.1129,795302.0
2024-06-06 15:30:00,43.59,43.61,43.56,43.59,984507.0,42.1129,42.1322,42.0839,42.1129,984507.0
2024-06-07 09:30:00,43.46,43.54,43.45,43.5,1283197.0,41.9873,42.0646,41.9776,42.0259,1283197.0
2024-06-07 10:00:00,43.5,43.52,43.44,43.5,720605.0,42.0259,42.0452,41.9679,42.0259,720605.0
2024-06-07 10:30:00,43.51,43.53,43.41,43.44,553142.0,42.0356,42.0549,41.939,41.9679,553142.0
2024-06-07 11:00:00,43.44,43.44,43.37,43.39,384834.0,41.9679,41.9679,41.9003,41.9196,384834.0
2024-06-07 11:30:00,43.4,43.43,43.37,43.38,388288.0,41.9293,41.9583,41.9003,41.91,388288.0
2024-06-07 12:00:00,43.38,43.41,43.35,43.39,501444.0,41.91,41.939,41.881,41.9196,501444.0
2024-06-07 12:30:00,43.39,43.4,43.29,43.33,294162.0,41.9196,41.9293,41.823,41.8617,294162.0
2024-06-07 13:00:00,43.33,43.35,43.29,43.32,212240.0,41.8617,41.881,41.823,41.852,212240.0
2024-06-07 13:30:00,43.31,43.33,43.27,43.27,274891.0,41.8424,41.8617,41.8037,41.8037,274891.0
2024-06-07 14:00:00,43.27,43.27,43.18,43.26,427215.0,41.8037,41.8037,41.7168,41.794,427215.0
2024-06-07 14:30:00,43.24,43.27,43.23,43.23,406151.0,41.7747,41.8037,41.7651,41.7651,406151.0
2024-06-07 15:00:00,43.23,43.25,43.17,43.22,696776.0,41.7651,41.7844,41.7071,41.7554,696776.0
2024-06-07 15:30:00,43.22,43.24,43.2,43.24,830645.0,41.7554,41.7747,41.7361,41.7747,830645.0
2024-06-10 09:30:00,43.43,43.43,43.15,43.31,789002.0,41.9583,41.9583,41.6878,41.8424,789002.0
2024-06-10 10:00:00,43.32,43.41,43.31,43.4,605282.0,41.852,41.939,41.8424,41.9293,605282.0
2024-06-10 10:30:00,43.4,43.42,43.38,43.39,441323.0,41.9293,41.9486,41.91,41.9196,441323.0
2024-06-10 11:00:00,43.39,43.5,43.38,43.48,391679.0,41.9196,42.0259,41.91,42.0066,391679.0
2024-06-10 11:30:00,43.48,43.49,43.46,43.48,336982.0,42.0066,42.0163,41.9873,42.0066,336982.0
2024-06-10 12:00:00,43.49,43.52,43.47,43.49,481260.0,42.0163,42.0452,41.9969,42.0163,481260.0
2024-06-10 12:30:00,43.48,43.51,43.46,43.48,308548.0,42.0066,42.0356,41.9873,42.0066,308548.0
2024-06-10 13:00:00,43.48,43.49,43.44,43.45,446326.0,42.0066,42.0163,41.9679,41.9776,446326.0
2024-06-10 13:30:00,43.45,43.51,43.43,43.48,321637.0,41.9776,42.0356,41.9583,42.0066,321637.0
2024-06-10 14:00:00,43.48,43.49,43.43,43.45,523361.0,42.0066,42.0163,41.9583,41.9776,523361.0
2024-06-10 14:30:00,43.45,43.5,43.43,43.48,327718.0,41.9776,42.0259,41.9583,42.0066,327718.0
2024-06-10 15:00:00,43.48,43.51,43.47,43.48,480942.0,42.0066,42.0356,41.9969,42.0066,480942.0
2024-06-10 15:30:00,43.48,43.49,43.43,43.48,1874983.0,42.0066,42.0163,41.9583,42.0066,1874983.0
2024-06-11 09:30:00,43.31,43.36,43.18,43.22,1173777.0,41.8424,41.8907,41.7168,41.7554,1173777.0
2024-06-11 10:00:00,43.23,43.25,43.18,43.22,781831.0,41.7651,41.7844,41.7168,41.7554,781831.0
2024-06-11 10:30:00,43.21,43.28,43.2,43.24,423607.0,41.7457,41.8134,41.7361,41.7747,423607.0
2024-06-11 11:00:00,43.24,43.26,43.2,43.21,510232.0,41.7747,41.794,41.7361,41.7457,510232.0
2024-06-11 11:30:00,43.22,43.24,43.13,43.17,482980.0,41.7554,41.7747,41.6685,41.7071,482980.0
2024-06-11 12:00:00,43.16,43.2,43.15,43.16,254517.0,41.6974,41.7361,41.6878,41.6974,254517.0
2024-06-11 12:30:00,43.16,43.22,43.15,43.19,260047.0,41.6974,41.7554,41.6878,41.7264,260047.0
2024-06-11 13:00:00,43.2,43.25,43.18,43.22,416469.0,41.7361,41.7844,41.7168,41.7554,416469.0
2024-06-11 13:30:00,43.22,43.28,43.21,43.27,371395.0,41.7554,41.8134,41.7457,41.8037,371395.0
2024-06-11 14:00:00,43.27,43.33,43.24,43.33,363097.0,41.8037,41.8617,41.7747,41.8617,363097.0
2024-06-11 14:30:00,43.33,43.35,43.3,43.33,365466.0,41.8617,41.881,41.8327,41.8617,365466.0
2024-06-11 15:00:00,43.33,43.35,43.31,43.31,696914.0,41.8617,41.881,41.8424,41.8424,696914.0
2024-06-11 15:30:00,43.31,43.35,43.3,43.35,730085.0,41.8424,41.881,41.8327,41.881,730085.0
2024-06-12 09:30:00,43.82,43.86,43.73,43.8,716453.0,42.3351,42.3737,42.2481,42.3157,716453.0
2024-06-12 10:00:00,43.8,43.85,43.73,43.84,603221.0,42.3157,42.3641,42.2481,42.3544,603221.0
2024-06-12 10:30:00,43.83,43.87,43.79,43.8,511714.0,42.3447,42.3834,42.3061,42.3157,511714.0
2024-06-12 11:00:00,43.8,43.85,43.78,43.84,439976.0,42.3157,42.3641,42.2964,42.3544,439976.0
2024-06-12 11:30:00,43.84,43.88,43.82,43.85,367634.0,42.3544,42.393,42.3351,42.3641,367634.0
2024-06-12 12:00:00,43.85,43.88,43.83,43.87,477929.0,42.3641,42.393,42.3447,42.3834,477929.0
2024-06-12 12:30:00,43.87,43.92,43.87,43.91,488072.0,42.3834,42.4317,42.3834,42.422,488072.0
2024-06-12 13:00:00,43.91,43.93,43.9,43.91,1226117.0,42.422,42.4413,42.4124,42.422,1226117.0
2024-06-12 13:30:00,43.91,43.92,43.87,43.92,448919.0,42.422,42.4317,42.3834,42.4317,448919.0
2024-06-12 14:00:00,43.91,43.91,43.78,43.86,702770.0,42.422,42.422,42.2964,42.3737,702770.0
2024-06-12 14:30:00,43.87,43.89,43.67,43.73,965198.0,42.3834,42.4027,42.1902,42.2481,965198.0
2024-06-12 15:00:00,43.72,43.78,43.62,43.64,751835.0,42.2385,42.2964,42.1418,42.1612,751835.0
2024-06-12 15:30:00,43.64,43.72,43.61,43.68,931959.0,42.1612,42.2385,42.1322,42.1998,931959.0
2024-06-13 09:30:00,43.76,43.84,43.66,43.67,339229.0,42.2771,42.3544,42.1805,42.1902,339229.0
2024-06-13 10:00:00,43.68,43.71,43.58,43.61,352296.0,42.1998,42.2288,42.1032,42.1322,352296.0
2024-06-13 10:30:00,43.62,43.64,43.58,43.6,370721.0,42.1418,42.1612,42.1032,42.1225,370721.0
2024-06-13 11:00:00,43.59,43.63,43.56,43.62,479440.0,42.1129,42.1515,42.0839,42.1418,479440.0
2024-06-13 11:30:00,43.62,43.66,43.6,43.6,281985.0,42.1418,42.1805,42.1225,42.1225,281985.0
2024-06-13 12:00:00,43.59,43.6,43.5,43.52,279775.0,42.1129,42.1225,42.0259,42.0452,279775.0
2024-06-13 12:30:00,43.51,43.58,43.51,43.57,345478.0,42.0356,42.1032,42.0356,42.0935,345478.0
2024-06-13 13:00:00,43.57,43.61,43.56,43.57,315592.0,42.0935,42.1322,42.0839,42.0935,315592.0
2024-06-13 13:30:00,43.56,43.61,43.54,43.61,269386.0,42.0839,42.1322,42.0646,42.1322,269386.0
2024-06-13 14:00:00,43.61,43.63,43.58,43.6,267455.0,42.1322,42.1515,42.1032,42.1225,267455.0
2024-06-13 14:30:00,43.61,43.64,43.6,43.64,261785.0,42.1322,42.1612,42.1225,42.1612,261785.0
2024-06-13 15:00:00,43.64,43.66,43.62,43.65,303297.0,42.1612,42.1805,42.1418,42.1708,303297.0
2024-06-13 15:30:00,43.65,43.66,43.62,43.63,408602.0,42.1708,42.1805,42.1418,42.1515,408602.0
2024-06-14 09:30:00,43.6,43.68,43.51,43.61,380162.0,42.1225,42.1998,42.0356,42.1322,380162.0
2024-06-14 10:00:00,43.61,43.63,43.55,43.6,611328.0,42.1322,42.1515,42.0742,42.1225,611328.0
2024-06-14 10:30:00,43.6,43.69,43.55,43.69,383802.0,42.1225,42.2095,42.0742,42.2095,383802.0
2024-06-14 11:00:00,43.69,43.74,43.67,43.72,443754.0,42.2095,42.2578,42.1902,42.2385,443754.0
2024-06-14 11:30:00,43.72,43.73,43.65,43.69,388922.0,42.2385,42.2481,42.1708,42.2095,388922.0
2024-06-14 12:00:00,43.7,43.7,43.64,43.65,252535.0,42.2191,42.2191,42.1612,42.1708,252535.0
2024-06-14 12:30:00,43.65,43.69,43.64,43.69,272736.0,42.1708,42.2095,42.1612,42.2095,272736.0
2024-06-14 13:00:00,43.69,43.74,43.68,43.7,421411.0,42.2095,42.2578,42.1998,42.2191,421411.0
2024-06-14 13:30:00,43.7,43.71,43.65,43.66,184392.0,42.2191,42.2288,42.1708,42.1805,184392.0
2024-06-14 14:00:00,43.66,43.68,43.62,43.66,250519.0,42.1805,42.1998,42.1418,42.1805,250519.0
2024-06-14 14:30:00,43.65,43.72,43.65,43.71,588186.0,42.1708,42.2385,42.1708,42.2288,588186.0
2024-06-14 15:00:00,43.71,43.73,43.69,43.72,502912.0,42.2288,42.2481,42.2095,42.2385,502912.0
2024-06-14 15:30:00,43.72,43.77,43.7,43.77,1042183.0,42.2385,42.2868,42.2191,42.2868,1042183.0
2024-06-17 09:30:00,43.81,43.85,43.79,43.8,353355.0,42.3254,42.3641,42.3061,42.3157,353355.0
2024-06-17 10:00:00,43.8,43.81,43.75,43.77,480091.0,42.3157,42.3254,42.2674,42.2868,480091.0
2024-06-17 10:30:00,43.76,43.81,43.75,43.79,283829.0,42.2771,42.3254,42.2674,42.3061,283829.0
2024-06-17 11:00:00,43.79,43.85,43.78,43.84,413307.0,42.3061,42.3641,42.2964,42.3544,413307.0
2024-06-17 11:30:00,43.83,43.84,43.8,43.82,234792.0,42.3447,42.3544,42.3157,42.3351,234792.0
2024-06-17 12:00:00,43.82,43.91,43.81,43.91,207624.0,42.3351,42.422,42.3254,42.422,207624.0
2024-06-17 12:30:00,43.91,43.91,43.87,43.9,316576.0,42.422,42.422,42.3834,42.4124,316576.0
2024-06-17 13:00:00,43.91,43.97,43.9,43.93,205646.0,42.422,42.48,42.4124,42.4413,205646.0
2024-06-17 13:30:00,43.94,43.99,43.93,43.98,383256.0,42.451,42.4993,42.4413,42.4896,383256.0
2024-06-17 14:00:00,43.98,44.05,43.98,44.02,273418.0,42.4896,42.5573,42.4896,42.5283,273418.0
2024-06-17 14:30:00,44.03,44.05,44.02,44.04,538130.0,42.538,42.5573,42.5283,42.5476,538130.0
2024-06-17 15:00:00,44.04,44.05,44.02,44.04,229677.0,42.5476,42.5573,42.5283,42.5476,229677.0
2024-06-17 15:30:00,44.05,44.05,43.99,44.01,614663.0,42.5573,42.5573,42.4993,42.5186,614663.0
2024-06-18 09:30:00,44.12,44.34,44.04,44.32,458560.0,42.6249,42.8374,42.5476,42.8181,458560.0
2024-06-18 10:00:00,44.32,44.34,44.26,44.33,364309.0,42.8181,42.8374,42.7602,42.8278,364309.0
2024-06-18 10:30:00,44.33,44.39,44.3,44.31,414109.0,42.8278,42.8858,42.7988,42.8085,414109.0
2024-06-18 11:00:00,44.3,44.32,44.25,44.3,612811.0,42.7988,42.8181,42.7505,42.7988,612811.0
2024-06-18 11:30:00,44.31,44.38,44.3,44.36,516821.0,42.8085,42.8761,42.7988,42.8568,516821.0
2024-06-18 12:00:00,44.36,44.38,44.32,44.34,468467.0,42.8568,42.8761,42.8181,42.8374,468467.0
2024-06-18 12:30:00,44.34,44.43,44.33,44.41,502191.0,42.8374,42.9244,42.8278,42.9051,502191.0
2024-06-18 13:00:00,44.41,44.43,44.39,44.41,290863.0,42.9051,42.9244,42.8858,42.9051,290863.0
2024-06-18 13:30:00,44.41,44.42,44.34,44.34,389730.0,42.9051,42.9147,42.8374,42.8374,389730.0
2024-06-18 14:00:00,44.35,44.37,44.3,44.34,550946.0,42.8471,42.8664,42.7988,42.8374,550946.0
2024-06-18 14:30:00,44.34,44.37,44.33,44.36,258940.0,42.8374,42.8664,42.8278,42.8568,258940.0
2024-06-18 15:00:00,44.37,44.37,44.32,44.34,612398.0,42.8664,42.8664,42.8181,42.8374,612398.0
2024-06-18 15:30:00,44.34,44.37,44.33,44.36,726938.0,42.8374,42.8664,42.8278,42.8568,726938.0
2024-06-20 09:30:00,44.44,44.46,44.38,44.4,459079.0,42.9341,42.9534,42.8761,42.8954,459079.0
2024-06-20 10:00:00,44.4,44.42,44.26,44.3,693474.0,42.8954,42.9147,42.7602,42.7988,693474.0
2024-06-20 10:30:00,44.3,44.33,44.27,44.32,482324.0,42.7988,42.8278,42.7698,42.8181,482324.0
2024-06-20 11:00:00,44.32,44.33,44.23,44.27,673182.0,42.8181,42.8278,42.7312,42.7698,673182.0
2024-06-20 11:30:00,44.26,44.29,44.21,44.22,690954.0,42.7602,42.7891,42.7119,42.7215,690954.0
2024-06-20 12:00:00,44.22,44.22,44.12,44.12,976262.0,42.7215,42.7215,42.6249,42.6249,976262.0
2024-06-20 12:30:00,44.13,44.18,44.09,44.16,831183.0,42.6346,42.6829,42.5959,42.6635,831183.0
2024-06-20 13:00:00,44.16,44.18,44.1,44.13,537676.0,42.6635,42.6829,42.6056,42.6346,537676.0
2024-06-20 13:30:00,44.12,44.19,44.08,44.19,772707.0,42.6249,42.6925,42.5863,42.6925,772707.0
2024-06-20 14:00:00,44.2,44.27,44.19,44.27,563752.0,42.7022,42.7698,42.6925,42.7698,563752.0
2024-06-20 14:30:00,44.26,44.28,44.24,44.25,569496.0,42.7602,42.7795,42.7408,42.7505,569496.0
2024-06-20 15:00:00,44.26,44.26,44.21,44.26,1028321.0,42.7602,42.7602,42.7119,42.7602,1028321.0
2024-06-20 15:30:00,44.26,44.28,44.24,44.27,1145621.0,42.7602,42.7795,42.7408,42.7698,1145621.0
2024-06-21 09:30:00,44.02,44.09,43.96,43.98,774759.0,42.6932,42.7611,42.635,42.6544,774759.0
2024-06-21 10:00:00,43.99,44.02,43.94,43.98,771728.0,42.6641,42.6932,42.6156,42.6544,771728.0
2024-06-21 10:30:00,43.97,43.99,43.94,43.98,2413120.0,42.6447,42.6641,42.6156,42.6544,2413120.0
2024-06-21 11:00:00,43.98,44.0,43.95,43.97,911938.0,42.6544,42.6738,42.6253,42.6447,911938.0
2024-06-21 11:30:00,43.98,44.08,43.95,44.08,371168.0,42.6544,42.7514,42.6253,42.7514,371168.0
2024-06-21 12:00:00,44.07,44.08,44.04,44.06,397326.0,42.7417,42.7514,42.7126,42.732,397326.0
2024-06-21 12:30:00,44.05,44.06,44.02,44.03,355150.0,42.7223,42.732,42.6932,42.7029,355150.0
2024-06-21 13:00:00,44.04,44.04,43.99,43.99,294339.0,42.7126,42.7126,42.6641,42.6641,294339.0
2024-06-21 13:30:00,44.0,44.0,43.95,43.98,501701.0,42.6738,42.6738,42.6253,42.6544,501701.0
2024-06-21 14:00:00,43.98,44.03,43.96,44.02,417405.0,42.6544,42.7029,42.635,42.6932,417405.0
2024-06-21 14:30:00,44.02,44.02,43.99,44.02,433055.0,42.6932,42.6932,42.6641,42.6932,433055.0
2024-06-21 15:00:00,44.01,44.03,44.0,44.01,424709.0,42.6835,42.7029,42.6738,42.6835,424709.0
2024-06-21 15:30:00,44.01,44.02,43.95,43.95,457773.0,42.6835,42.6932,42.6253,42.6253,457773.0
2024-06-24 09:30:00,43.96,44.19,43.94,44.18,834023.0,42.635,42.8581,42.6156,42.8484,834023.0
2024-06-24 10:00:00,44.18,44.23,44.11,44.13,779422.0,42.8484,42.8969,42.7805,42.7999,779422.0
2024-06-24 10:30:00,44.13,44.21,44.1,44.13,569577.0,42.7999,42.8775,42.7708,42.7999,569577.0
2024-06-24 11:00:00,44.12,44.13,44.06,44.09,488264.0,42.7902,42.7999,42.732,42.7611,488264.0
2024-06-24 11:30:00,44.09,44.1,44.06,44.09,590180.0,42.7611,42.7708,42.732,42.7611,590180.0
2024-06-24 12:00:00,44.09,44.09,44.04,44.04,345214.0,42.7611,42.7611,42.7126,42.7126,345214.0
2024-06-24 12:30:00,44.04,44.05,44.01,44.02,342221.0,42.7126,42.7223,42.6835,42.6932,342221.0
2024-06-24 13:00:00,44.02,44.03,43.95,43.96,425060.0,42.6932,42.7029,42.6253,42.635,425060.0
2024-06-24 13:30:00,43.96,43.98,43.93,43.96,270412.0,42.635,42.6544,42.6059,42.635,270412.0
2024-06-24 14:00:00,43.95,43.96,43.92,43.94,378030.0,42.6253,42.635,42.5962,42.6156,378030.0
2024-06-24 14:30:00,43.94,44.01,43.93,43.98,427497.0,42.6156,42.6835,42.6059,42.6544,427497.0
2024-06-24 15:00:00,43.98,44.0,43.97,43.98,429644.0,42.6544,42.6738,42.6447,42.6544,429644.0
2024-06-24 15:30:00,43.98,43.99,43.92,43.93,587190.0,42.6544,42.6641,42.5962,42.6059,587190.0
2024-06-25 09:30:00,43.88,43.93,43.7,43.71,1084390.0,42.5574,42.6059,42.3828,42.3925,1084390.0
2024-06-25 10:00:00,43.71,43.76,43.7,43.73,646258.0,42.3925,42.441,42.3828,42.4119,646258.0
2024-06-25 10:30:00,43.73,43.74,43.68,43.7,541826.0,42.4119,42.4216,42.3634,42.3828,541826.0
2024-06-25 11:00:00,43.7,43.73,43.68,43.69,389716.0,42.3828,42.4119,42.3634,42.3731,389716.0
2024-06-25 11:30:00,43.7,43.72,43.68,43.71,418859.0,42.3828,42.4022,42.3634,42.3925,418859.0
2024-06-25 12:00:00,43.71,43.72,43.68,43.71,598543.0,42.3925,42.4022,42.3634,42.3925,598543.0
2024-06-25 12:30:00,43.71,43.72,43.68,43.72,651308.0,42.3925,42.4022,42.3634,42.4022,651308.0
2024-06-25 13:00:00,43.72,43.76,43.69,43.76,825615.0,42.4022,42.441,42.3731,42.441,825615.0
2024-06-25 13:30:00,43.76,43.79,43.74,43.79,1174082.0,42.441,42.4701,42.4216,42.4701,1174082.0
2024-06-25 14:00:00,43.79,43.8,43.77,43.8,955693.0,42.4701,42.4798,42.4507,42.4798,955693.0
2024-06-25 14:30:00,43.8,43.81,43.77,43.79,942612.0,42.4798,42.4895,42.4507,42.4701,942612.0
2024-06-25 15:00:00,43.79,43.8,43.77,43.8,1064319.0,42.4701,42.4798,42.4507,42.4798,1064319.0
2024-06-25 15:30:00,43.79,43.8,43.77,43.78,486186.0,42.4701,42.4798,42.4507,42.4604,486186.0
2024-06-26 09:30:00,43.66,43.71,43.56,43.59,572223.0,42.344,42.3925,42.247,42.2761,572223.0
2024-06-26 10:00:00,43.59,43.67,43.58,43.61,624027.0,42.2761,42.3537,42.2664,42.2955,624027.0
2024-06-26 10:30:00,43.61,43.67,43.6,43.65,484680.0,42.2955,42.3537,42.2858,42.3343,484680.0
2024-06-26 11:00:00,43.65,43.66,43.57,43.62,678303.0,42.3343,42.344,42.2567,42.3052,678303.0
2024-06-26 11:30:00,43.61,43.71,43.61,43.69,387720.0,42.2955,42.3925,42.2955,42.3731,387720.0
2024-06-26 12:00:00,43.69,43.72,43.67,43.7,391584.0,42.3731,42.4022,42.3537,42.3828,391584.0
2024-06-26 12:30:00,43.71,43.71,43.64,43.66,366969.0,42.3925,42.3925,42.3246,42.344,366969.0
2024-06-26 13:00:00,43.65,43.67,43.62,43.66,490694.0,42.3343,42.3537,42.3052,42.344,490694.0
2024-06-26 13:30:00,43.66,43.68,43.64,43.68,248171.0,42.344,42.3634,42.3246,42.3634,248171.0
2024-06-26 14:00:00,43.67,43.68,43.64,43.65,360817.0,42.3537,42.3634,42.3246,42.3343,360817.0
2024-06-26 14:30:00,43.64,43.65,43.62,43.62,467090.0,42.3246,42.3343,42.3052,42.3052,467090.0
2024-06-26 15:00:00,43.62,43.63,43.6,43.63,412965.0,42.3052,42.3149,42.2858,42.3149,412965.0
2024-06-26 15:30:00,43.63,43.69,43.62,43.65,679317.0,42.3149,42.3731,42.3052,42.3343,679317.0
2024-06-27 09:30:00,43.79,43.8,43.71,43.78,707254.0,42.4701,42.4798,42.3925,42.4604,707254.0
2024-06-27 10:00:00,43.79,43.82,43.7,43.72,2330727.0,42.4701,42.4992,42.3828,42.4022,2330727.0
2024-06-27 10:30:00,43.72,43.76,43.66,43.68,740710.0,42.4022,42.441,42.344,42.3634,740710.0
2024-06-27 11:00:00,43.67,43.7,43.64,43.65,567366.0,42.3537,42.3828,42.3246,42.3343,567366.0
2024-06-27 11:30:00,43.65,43.68,43.61,43.68,413581.0,42.3343,42.3634,42.2955,42.3634,413581.0
2024-06-27 12:00:00,43.67,43.68,43.65,43.66,386278.0,42.3537,42.3634,42.3343,42.344,386278.0
2024-06-27 12:30:00,43.66,43.69,43.65,43.68,528185.0,42.344,42.3731,42.3343,42.3634,528185.0
2024-06-27 13:00:00,43.68,43.72,43.64,43.72,494899.0,42.3634,42.4022,42.3246,42.4022,494899.0
2024-06-27 13:30:00,43.72,43.73,43.66,43.67,383897.0,42.4022,42.4119,42.344,42.3537,383897.0
2024-06-27 14:00:00,43.66,43.67,43.61,43.63,697161.0,42.344,42.3537,42.2955,42.3149,697161.0
2024-06-27 14:30:00,43.63,43.72,43.62,43.72,438274.0,42.3149,42.4022,42.3052,42.4022,438274.0
2024-06-27 15:00:00,43.72,43.72,43.68,43.69,414228.0,42.4022,42.4022,42.3634,42.3731,414228.0
2024-06-27 15:30:00,43.68,43.69,43.62,43.66,734558.0,42.3634,42.3731,42.3052,42.344,734558.0
2024-06-28 09:30:00,43.93,43.93,43.85,43.87,501497.0,42.6059,42.6059,42.5283,42.5477,501497.0
2024-06-28 10:00:00,43.87,43.94,43.84,43.91,650751.0,42.5477,42.6156,42.5186,42.5865,650751.0
2024-06-28 10:30:00,43.91,43.95,43.87,43.91,676346.0,42.5865,42.6253,42.5477,42.5865,676346.0
2024-06-28 11:00:00,43.91,43.92,43.84,43.88,440515.0,42.5865,42.5962,42.5186,42.5574,440515.0
2024-06-28 11:30:00,43.88,43.95,43.87,43.88,648583.0,42.5574,42.6253,42.5477,42.5574,648583.0
2024-06-28 12:00:00,43.88,43.89,43.8,43.82,483354.0,42.5574,42.5671,42.4798,42.4992,483354.0
2024-06-28 12:30:00,43.82,43.83,43.75,43.8,481974.0,42.4992,42.5089,42.4313,42.4798,481974.0
2024-06-28 13:00:00,43.8,43.84,43.78,43.79,498567.0,42.4798,42.5186,42.4604,42.4701,498567.0
2024-06-28 13:30:00,43.79,43.81,43.77,43.77,339027.0,42.4701,42.4895,42.4507,42.4507,339027.0
2024-06-28 14:00:00,43.77,43.81,43.74,43.77,365062.0,42.4507,42.4895,42.4216,42.4507,365062.0
2024-06-28 14:30:00,43.77,43.78,43.73,43.73,780011.0,42.4507,42.4604,42.4119,42.4119,780011.0
2024-06-28 15:00:00,43.73,43.73,43.7,43.72,530916.0,42.4119,42.4119,42.3828,42.4022,530916.0
2024-06-28 15:30:00,43.72,43.76,43.66,43.76,1758576.0,42.4022,42.441,42.344,42.441,1758576.0
2024-07-01 09:30:00,44.03,44.08,43.95,43.97,3113915.0,42.7029,42.7514,42.6253,42.6447,3113915.0
2024-07-01 10:00:00,43.98,44.04,43.85,43.9,682491.0,42.6544,42.7126,42.5283,42.5768,682491.0
2024-07-01 10:30:00,43.9,43.9,43.82,43.84,737514.0,42.5768,42.5768,42.4992,42.5186,737514.0
2024-07-01 11:00:00,43.84,43.93,43.82,43.91,721138.0,42.5186,42.6059,42.4992,42.5865,721138.0
2024-07-01 11:30:00,43.9,43.92,43.86,43.91,760482.0,42.5768,42.5962,42.538,42.5865,760482.0
2024-07-01 12:00:00,43.91,43.96,43.89,43.96,566279.0,42.5865,42.635,42.5671,42.635,566279.0
2024-07-01 12:30:00,43.96,43.96,43.88,43.89,906685.0,42.635,42.635,42.5574,42.5671,906685.0
2024-07-01 13:00:00,43.89,43.91,43.86,43.91,710142.0,42.5671,42.5865,42.538,42.5865,710142.0
2024-07-01 13:30:00,43.9,43.91,43.87,43.89,713549.0,42.5768,42.5865,42.5477,42.5671,713549.0
2024-07-01 14:00:00,43.89,43.92,43.83,43.84,719989.0,42.5671,42.5962,42.5089,42.5186,719989.0
2024-07-01 14:30:00,43.84,43.88,43.84,43.86,666742.0,42.5186,42.5574,42.5186,42.538,666742.0
2024-07-01 15:00:00,43.85,43.86,43.8,43.82,758176.0,42.5283,42.538,42.4798,42.4992,758176.0
2024-07-01 15:30:00,43.82,43.86,43.81,43.86,1339708.0,42.4992,42.538,42.4895,42.538,1339708.0
2024-07-02 09:30:00,43.79,43.91,43.74,43.89,865893.0,42.4701,42.5865,42.4216,42.5671,865893.0
2024-07-02 10:00:00,43.9,43.91,43.79,43.83,847182.0,42.5768,42.5865,42.4701,42.5089,847182.0
2024-07-02 10:30:00,43.83,43.87,43.77,43.86,552346.0,42.5089,42.5477,42.4507,42.538,552346.0
2024-07-02 11:00:00,43.85,43.91,43.84,43.9,789061.0,42.5283,42.5865,42.5186,42.5768,789061.0
2024-07-02 11:30:00,43.89,43.9,43.83,43.86,633091.0,42.5671,42.5768,42.5089,42.538,633091.0
2024-07-02 12:00:00,43.87,43.87,43.81,43.86,435210.0,42.5477,42.5477,42.4895,42.538,435210.0
2024-07-02 12:30:00,43.86,43.87,43.84,43.86,339124.0,42.538,42.5477,42.5186,42.538,339124.0
2024-07-02 13:00:00,43.86,43.92,43.85,43.91,249927.0,42.538,42.5962,42.5283,42.5865,249927.0
2024-07-02 13:30:00,43.91,43.94,43.89,43.94,306797.0,42.5865,42.6156,42.5671,42.6156,306797.0
2024-07-02 14:00:00,43.94,43.96,43.93,43.94,320187.0,42.6156,42.635,42.6059,42.6156,320187.0
2024-07-02 14:30:00,43.94,43.99,43.93,43.97,515852.0,42.6156,42.6641,42.6059,42.6447,515852.0
2024-07-02 15:00:00,43.98,44.03,43.97,44.02,616732.0,42.6544,42.7029,42.6447,42.6932,616732.0
2024-07-02 15:30:00,44.02,44.04,44.01,44.02,1265889.0,42.6932,42.7126,42.6835,42.6932,1265889.0
2024-07-03 09:30:00,44.24,44.55,44.24,44.5,2082466.0,42.9065,43.2072,42.9065,43.1587,2082466.0
2024-07-03 10:00:00,44.51,44.62,44.5,44.57,1242112.0,43.1684,43.2751,43.1587,43.2266,1242112.0
2024-07-03 10:30:00,44.58,44.64,44.55,44.62,1165662.0,43.2363,43.2945,43.2072,43.2751,1165662.0
2024-07-03 11:00:00,44.62,44.64,44.54,44.6,552864.0,43.2751,43.2945,43.1975,43.2557,552864.0
2024-07-03 11:30:00,44.59,44.65,44.58,44.62,425450.0,43.246,43.3042,43.2363,43.2751,425450.0
2024-07-03 12:00:00,44.63,44.68,44.62,44.67,544296.0,43.2848,43.3333,43.2751,43.3236,544296.0
2024-07-03 12:30:00,44.66,44.67,44.59,44.66,918574.0,43.3139,43.3236,43.246,43.3139,918574.0
2024-07-05 09:30:00,44.67,44.7,44.42,44.45,556766.0,43.3236,43.3527,43.0811,43.1102,556766.0
2024-07-05 10:00:00,44.46,44.47,44.37,44.43,859729.0,43.1199,43.1296,43.0326,43.0908,859729.0
2024-07-05 10:30:00,44.43,44.52,44.42,44.51,559204.0,43.0908,43.1781,43.0811,43.1684,559204.0
2024-07-05 11:00:00,44.5,44.54,44.48,44.54,649677.0,43.1587,43.1975,43.1393,43.1975,649677.0
2024-07-05 11:30:00,44.54,44.57,44.53,44.54,408829.0,43.1975,43.2266,43.1878,43.1975,408829.0
2024-07-05 12:00:00,44.55,44.6,44.54,44.58,526338.0,43.2072,43.2557,43.1975,43.2363,526338.0
2024-07-05 12:30:00,44.58,44.58,44.53,44.55,429976.0,43.2363,43.2363,43.1878,43.2072,429976.0
2024-07-05 13:00:00,44.55,44.58,44.54,44.58,532023.0,43.2072,43.2363,43.1975,43.2363,532023.0
2024-07-05 13:30:00,44.58,44.6,44.55,44.6,400956.0,43.2363,43.2557,43.2072,43.2557,400956.0
2024-07-05 14:00:00,44.6,44.6,44.57,44.58,285145.0,43.2557,43.2557,43.2266,43.2363,285145.0
2024-07-05 14:30:00,44.59,44.64,44.57,44.63,338688.0,43.246,43.2945,43.2266,43.2848,338688.0
2024-07-05 15:00:00,44.63,44.64,44.61,44.62,209688.0,43.2848,43.2945,43.2654,43.2751,209688.0
2024-07-05 15:30:00,44.63,44.66,44.62,44.65,847681.0,43.2848,43.3139,43.2751,43.3042,847681.0
2024-07-08 09:30:00,44.7,44.8,44.7,44.76,1107795.0,43.3527,43.4497,43.3527,43.4109,1107795.0
2024-07-08 10:00:00,44.77,44.78,44.7,44.73,712547.0,43.4206,43.4303,43.3527,43.3818,712547.0
2024-07-08 10:30:00,44.72,44.73,44.66,44.69,617549.0,43.3721,43.3818,43.3139,43.343,617549.0
2024-07-08 11:00:00,44.69,44.71,44.67,44.71,492807.0,43.343,43.3624,43.3236,43.3624,492807.0
2024-07-08 11:30:00,44.7,44.72,44.65,44.66,528085.0,43.3527,43.3721,43.3042,43.3139,528085.0
2024-07-08 12:00:00,44.66,44.66,44.61,44.63,383768.0,43.3139,43.3139,43.2654,43.2848,383768.0
2024-07-08 12:30:00,44.62,44.67,44.62,44.65,598161.0,43.2751,43.3236,43.2751,43.3042,598161.0
2024-07-08 13:00:00,44.65,44.67,44.63,44.65,288990.0,43.3042,43.3236,43.2848,43.3042,288990.0
2024-07-08 13:30:00,44.64,44.7,44.64,44.7,162842.0,43.2945,43.3527,43.2945,43.3527,162842.0
2024-07-08 14:00:00,44.7,44.7,44.66,44.68,367838.0,43.3527,43.3527,43.3139,43.3333,367838.0
2024-07-08 14:30:00,44.68,44.68,44.61,44.65,468844.0,43.3333,43.3333,43.2654,43.3042,468844.0
2024-07-08 15:00:00,44.65,44.66,44.63,44.63,327899.0,43.3042,43.3139,43.2848,43.2848,327899.0
2024-07-08 15:30:00,44.64,44.66,44.63,44.66,1109602.0,43.2945,43.3139,43.2848,43.3139,1109602.0
2024-07-09 09:30:00,44.77,44.8,44.65,44.76,775107.0,43.4206,43.4497,43.3042,43.4109,775107.0
2024-07-09 10:00:00,44.75,44.8,44.71,44.77,834503.0,43.4012,43.4497,43.3624,43.4206,834503.0
2024-07-09 10:30:00,44.77,44.83,44.74,44.8,981590.0,43.4206,43.4788,43.3915,43.4497,981590.0
2024-07-09 11:00:00,44.8,44.82,44.69,44.71,615480.0,43.4497,43.4691,43.343,43.3624,615480.0
2024-07-09 11:30:00,44.71,44.79,44.68,44.78,461047.0,43.3624,43.44,43.3333,43.4303,461047.0
2024-07-09 12:00:00,44.78,44.83,44.77,44.81,352732.0,43.4303,43.4788,43.4206,43.4594,352732.0
2024-07-09 12:30:00,44.8,44.84,44.77,44.84,580849.0,43.4497,43.4885,43.4206,43.4885,580849.0
2024-07-09 13:00:00,44.84,44.87,44.8,44.84,406024.0,43.4885,43.5176,43.4497,43.4885,406024.0
2024-07-09 13:30:00,44.83,44.86,44.83,44.84,336710.0,43.4788,43.5079,43.4788,43.4885,336710.0
2024-07-09 14:00:00,44.83,44.85,44.81,44.81,512719.0,43.4788,43.4982,43.4594,43.4594,512719.0
2024-07-09 14:30:00,44.82,44.84,44.8,44.82,547303.0,43.4691,43.4885,43.4497,43.4691,547303.0
2024-07-09 15:00:00,44.81,44.82,44.8,44.82,462118.0,43.4594,43.4691,43.4497,43.4691,462118.0
2024-07-09 15:30:00,44.82,44.85,44.81,44.83,1710519.0,43.4691,43.4982,43.4594,43.4788,1710519.0
2024-07-10 09:30:00,44.95,44.98,44.89,44.95,621942.0,43.5951,43.6242,43.537,43.5951,621942.0
2024-07-10 10:00:00,44.95,45.0,44.93,44.98,565696.0,43.5951,43.6436,43.5758,43.6242,565696.0
2024-07-10 10:30:00,44.98,44.99,44.89,44.9,517588.0,43.6242,43.6339,43.537,43.5467,517588.0
2024-07-10 11:00:00,44.9,44.96,44.88,44.96,1406391.0,43.5467,43.6048,43.5273,43.6048,1406391.0
2024-07-10 11:30:00,44.96,44.99,44.94,44.98,508757.0,43.6048,43.6339,43.5855,43.6242,508757.0
2024-07-10 12:00:00,44.97,45.0,44.95,44.98,341631.0,43.6145,43.6436,43.5951,43.6242,341631.0
2024-07-10 12:30:00,44.98,45.0,44.93,44.96,392476.0,43.6242,43.6436,43.5758,43.6048,392476.0
2024-07-10 13:00:00,44.95,44.99,44.93,44.95,374667.0,43.5951,43.6339,43.5758,43.5951,374667.0
2024-07-10 13:30:00,44.96,44.96,44.94,44.95,373244.0,43.6048,43.6048,43.5855,43.5951,373244.0
2024-07-10 14:00:00,44.95,44.96,44.92,44.96,359286.0,43.5951,43.6048,43.5661,43.6048,359286.0
2024-07-10 14:30:00,44.96,45.01,44.95,44.98,406100.0,43.6048,43.6533,43.5951,43.6242,406100.0
2024-07-10 15:00:00,44.98,45.0,44.97,45.0,409510.0,43.6242,43.6436,43.6145,43.6436,409510.0
2024-07-10 15:30:00,45.0,45.04,44.98,45.02,964701.0,43.6436,43.6824,43.6242,43.663,964701.0
2024-07-11 09:30:00,45.49,45.53,45.39,45.51,896674.0,44.1189,44.1577,44.0219,44.1383,896674.0
2024-07-11 10:00:00,45.52,45.59,45.38,45.42,1000515.0,44.148,44.2159,44.0122,44.051,1000515.0
2024-07-11 10:30:00,45.42,45.51,45.4,45.44,641504.0,44.051,44.1383,44.0316,44.0704,641504.0
2024-07-11 11:00:00,45.45,45.46,45.34,45.36,753442.0,44.0801,44.0898,43.9734,43.9928,753442.0
2024-07-11 11:30:00,45.35,45.38,45.3,45.31,526226.0,43.9831,44.0122,43.9346,43.9443,526226.0
2024-07-11 12:00:00,45.31,45.35,45.27,45.34,581049.0,43.9443,43.9831,43.9055,43.9734,581049.0
2024-07-11 12:30:00,45.34,45.37,45.3,45.32,449661.0,43.9734,44.0025,43.9346,43.954,449661.0
2024-07-11 13:00:00,45.32,45.38,45.28,45.34,640233.0,43.954,44.0122,43.9152,43.9734,640233.0
2024-07-11 13:30:00,45.35,45.35,45.29,45.3,329133.0,43.9831,43.9831,43.9249,43.9346,329133.0
2024-07-11 14:00:00,45.31,45.35,45.28,45.31,297424.0,43.9443,43.9831,43.9152,43.9443,297424.0
2024-07-11 14:30:00,45.31,45.36,45.31,45.34,348886.0,43.9443,43.9928,43.9443,43.9734,348886.0
2024-07-11 15:00:00,45.34,45.36,45.33,45.34,305255.0,43.9734,43.9928,43.9637,43.9734,305255.0
2024-07-11 15:30:00,45.34,45.4,45.33,45.37,1047813.0,43.9734,44.0316,43.9637,44.0025,1047813.0
2024-07-12 09:30:00,45.56,45.66,45.55,45.63,794249.0,44.1868,44.2837,44.1771,44.2547,794249.0
2024-07-12 10:00:00,45.63,45.73,45.61,45.68,606233.0,44.2547,44.3516,44.2353,44.3031,606233.0
2024-07-12 10:30:00,45.68,45.7,45.6,45.63,394067.0,44.3031,44.3225,44.2256,44.2547,394067.0
2024-07-12 11:00:00,45.63,45.66,45.59,45.62,286396.0,44.2547,44.2837,44.2159,44.245,286396.0
2024-07-12 11:30:00,45.63,45.68,45.61,45.62,387899.0,44.2547,44.3031,44.2353,44.245,387899.0
2024-07-12 12:00:00,45.61,45.64,45.57,45.62,749372.0,44.2353,44.2644,44.1965,44.245,749372.0
2024-07-12 12:30:00,45.62,45.66,45.61,45.65,326155.0,44.245,44.2837,44.2353,44.2741,326155.0
2024-07-12 13:00:00,45.65,45.66,45.62,45.66,222120.0,44.2741,44.2837,44.245,44.2837,222120.0
2024-07-12 13:30:00,45.66,45.72,45.64,45.7,305508.0,44.2837,44.3419,44.2644,44.3225,305508.0
2024-07-12 14:00:00,45.7,45.71,45.65,45.67,254814.0,44.3225,44.3322,44.2741,44.2934,254814.0
2024-07-12 14:30:00,45.68,45.71,45.66,45.71,286296.0,44.3031,44.3322,44.2837,44.3322,286296.0
2024-07-12 15:00:00,45.71,45.71,45.68,45.7,266277.0,44.3322,44.3322,44.3031,44.3225,266277.0
2024-07-12 15:30:00,45.69,45.69,45.57,45.61,861145.0,44.3128,44.3128,44.1965,44.2353,861145.0
2024-07-15 09:30:00,45.34,45.34,45.19,45.23,741895.0,43.9734,43.9734,43.8279,43.8667,741895.0
2024-07-15 10:00:00,45.23,45.28,45.22,45.25,761121.0,43.8667,43.9152,43.857,43.8861,761121.0
2024-07-15 10:30:00,45.25,45.27,45.21,45.26,393266.0,43.8861,43.9055,43.8473,43.8958,393266.0
2024-07-15 11:00:00,45.26,45.33,45.25,45.3,376168.0,43.8958,43.9637,43.8861,43.9346,376168.0
2024-07-15 11:30:00,45.3,45.34,45.27,45.3,352343.0,43.9346,43.9734,43.9055,43.9346,352343.0
2024-07-15 12:00:00,45.31,45.31,45.21,45.24,510525.0,43.9443,43.9443,43.8473,43.8764,510525.0
2024-07-15 12:30:00,45.23,45.27,45.16,45.2,565083.0,43.8667,43.9055,43.7988,43.8376,565083.0
2024-07-15 13:00:00,45.2,45.2,45.11,45.14,471797.0,43.8376,43.8376,43.7503,43.7794,471797.0
2024-07-15 13:30:00,45.13,45.14,45.09,45.11,468197.0,43.7697,43.7794,43.7309,43.7503,468197.0
2024-07-15 14:00:00,45.11,45.15,45.09,45.14,981936.0,43.7503,43.7891,43.7309,43.7794,981936.0
2024-07-15 14:30:00,45.14,45.17,45.12,45.16,894303.0,43.7794,43.8085,43.76,43.7988,894303.0
2024-07-15 15:00:00,45.16,45.17,45.13,45.15,593381.0,43.7988,43.8085,43.7697,43.7891,593381.0
2024-07-15 15:30:00,45.15,45.15,45.08,45.13,717928.0,43.7891,43.7891,43.7212,43.7697,717928.0
2024-07-16 09:30:00,45.18,45.26,45.15,45.22,766084.0,43.8182,43.8958,43.7891,43.857,766084.0
2024-07-16 10:00:00,45.22,45.27,45.2,45.25,1146517.0,43.857,43.9055,43.8376,43.8861,1146517.0
2024-07-16 10:30:00,45.26,45.3,45.24,45.25,582898.0,43.8958,43.9346,43.8764,43.8861,582898.0
2024-07-16 11:00:00,45.26,45.32,45.24,45.25,400507.0,43.8958,43.954,43.8764,43.8861,400507.0
2024-07-16 11:30:00,45.25,45.28,45.22,45.25,393062.0,43.8861,43.9152,43.857,43.8861,393062.0
2024-07-16 12:00:00,45.25,45.27,45.21,45.22,344129.0,43.8861,43.9055,43.8473,43.857,344129.0
2024-07-16 12:30:00,45.23,45.27,45.2,45.27,407858.0,43.8667,43.9055,43.8376,43.9055,407858.0
2024-07-16 13:00:00,45.26,45.28,45.23,45.25,257340.0,43.8958,43.9152,43.8667,43.8861,257340.0
2024-07-16 13:30:00,45.24,45.32,45.23,45.32,166036.0,43.8764,43.954,43.8667,43.954,166036.0
2024-07-16 14:00:00,45.31,45.34,45.29,45.32,316782.0,43.9443,43.9734,43.9249,43.954,316782.0
2024-07-16 14:30:00,45.33,45.37,45.32,45.37,235589.0,43.9637,44.0025,43.954,44.0025,235589.0
2024-07-16 15:00:00,45.37,45.37,45.34,45.36,611790.0,44.0025,44.0025,43.9734,43.9928,611790.0
2024-07-16 15:30:00,45.36,45.41,45.35,45.4,1030288.0,43.9928,44.0413,43.9831,44.0316,1030288.0
2024-07-17 09:30:00,44.97,45.01,44.89,44.97,678793.0,43.6145,43.6533,43.537,43.6145,678793.0
2024-07-17 10:00:00,44.96,44.96,44.86,44.91,626913.0,43.6048,43.6048,43.5079,43.5564,626913.0
2024-07-17 10:30:00,44.91,44.94,44.87,44.87,360627.0,43.5564,43.5855,43.5176,43.5176,360627.0
2024-07-17 11:00:00,44.88,44.9,44.84,44.86,394423.0,43.5273,43.5467,43.4885,43.5079,394423.0
2024-07-17 11:30:00,44.86,44.86,44.78,44.83,471455.0,43.5079,43.5079,43.4303,43.4788,471455.0
2024-07-17 12:00:00,44.83,44.84,44.74,44.75,289077.0,43.4788,43.4885,43.3915,43.4012,289077.0
2024-07-17 12:30:00,44.75,44.82,44.73,44.81,436501.0,43.4012,43.4691,43.3818,43.4594,436501.0
2024-07-17 13:00:00,44.81,44.81,44.76,44.77,422745.0,43.4594,43.4594,43.4109,43.4206,422745.0
2024-07-17 13:30:00,44.78,44.81,44.76,44.76,168276.0,43.4303,43.4594,43.4109,43.4109,168276.0
2024-07-17 14:00:00,44.77,44.81,44.75,44.79,254911.0,43.4206,43.4594,43.4012,43.44,254911.0
2024-07-17 14:30:00,44.8,44.8,44.74,44.76,503458.0,43.4497,43.4497,43.3915,43.4109,503458.0
2024-07-17 15:00:00,44.75,44.8,44.72,44.79,806738.0,43.4012,43.4497,43.3721,43.44,806738.0
2024-07-17 15:30:00,44.8,44.82,44.75,44.75,1514613.0,43.4497,43.4691,43.4012,43.4012,1514613.0
2024-07-18 09:30:00,44.84,44.85,44.74,44.81,463729.0,43.4885,43.4982,43.3915,43.4594,463729.0
2024-07-18 10:00:00,44.81,44.84,44.74,44.75,537962.0,43.4594,43.4885,43.3915,43.4012,537962.0
2024-07-18 10:30:00,44.75,44.75,44.56,44.62,442409.0,43.4012,43.4012,43.2169,43.2751,442409.0
2024-07-18 11:00:00,44.62,44.65,44.49,44.5,246619.0,43.2751,43.3042,43.149,43.1587,246619.0
2024-07-18 11:30:00,44.5,44.5,44.41,44.44,273334.0,43.1587,43.1587,43.0714,43.1005,273334.0
2024-07-18 12:00:00,44.43,44.51,44.42,44.47,303289.0,43.0908,43.1684,43.0811,43.1296,303289.0
2024-07-18 12:30:00,44.48,44.53,44.46,44.53,252994.0,43.1393,43.1878,43.1199,43.1878,252994.0
2024-07-18 13:00:00,44.52,44.56,44.47,44.53,725002.0,43.1781,43.2169,43.1296,43.1878,725002.0
2024-07-18 13:30:00,44.54,44.54,44.45,44.46,159527.0,43.1975,43.1975,43.1102,43.1199,159527.0
2024-07-18 14:00:00,44.45,44.46,44.39,44.4,336941.0,43.1102,43.1199,43.052,43.0617,336941.0
2024-07-18 14:30:00,44.4,44.41,44.36,44.41,318793.0,43.0617,43.0714,43.0229,43.0714,318793.0
2024-07-18 15:00:00,44.4,44.41,44.29,44.36,891568.0,43.0617,43.0714,42.955,43.0229,891568.0
2024-07-18 15:30:00,44.36,44.45,44.35,44.38,1490372.0,43.0229,43.1102,43.0132,43.0423,1490372.0
2024-07-19 09:30:00,44.19,44.23,44.11,44.15,707440.0,42.8581,42.8969,42.7805,42.8193,707440.0
2024-07-19 10:00:00,44.15,44.15,44.04,44.06,675883.0,42.8193,42.8193,42.7126,42.732,675883.0
2024-07-19 10:30:00,44.07,44.1,44.04,44.08,294994.0,42.7417,42.7708,42.7126,42.7514,294994.0
2024-07-19 11:00:00,44.08,44.13,44.0,44.01,484669.0,42.7514,42.7999,42.6738,42.6835,484669.0
2024-07-19 11:30:00,44.01,44.1,43.97,44.08,317133.0,42.6835,42.7708,42.6447,42.7514,317133.0
2024-07-19 12:00:00,44.1,44.11,44.01,44.02,376604.0,42.7708,42.7805,42.6835,42.6932,376604.0
2024-07-19 12:30:00,44.02,44.04,43.98,44.0,422800.0,42.6932,42.7126,42.6544,42.6738,422800.0
2024-07-19 13:00:00,44.0,44.01,43.95,43.98,662882.0,42.6738,42.6835,42.6253,42.6544,662882.0
2024-07-19 13:30:00,43.97,44.01,43.96,44.0,432914.0,42.6447,42.6835,42.635,42.6738,432914.0
2024-07-19 14:00:00,44.0,44.01,43.97,43.98,200098.0,42.6738,42.6835,42.6447,42.6544,200098.0
2024-07-19 14:30:00,43.97,43.98,43.93,43.98,156813.0,42.6447,42.6544,42.6059,42.6544,156813.0
2024-07-19 15:00:00,43.97,44.01,43.96,43.98,339333.0,42.6447,42.6835,42.635,42.6544,339333.0
2024-07-19 15:30:00,43.98,43.99,43.91,43.94,2524335.0,42.6544,42.6641,42.5865,42.6156,2524335.0
2024-07-22 09:30:00,44.22,44.31,44.15,44.16,930512.0,42.8872,42.9744,42.8193,42.829,930512.0
2024-07-22 10:00:00,44.16,44.2,44.1,44.19,570298.0,42.829,42.8678,42.7708,42.8581,570298.0
2024-07-22 10:30:00,44.2,44.28,44.17,44.25,512454.0,42.8678,42.9453,42.8387,42.9162,512454.0
2024-07-22 11:00:00,44.25,44.28,44.17,44.19,579088.0,42.9162,42.9453,42.8387,42.8581,579088.0
2024-07-22 11:30:00,44.17,44.21,44.15,44.19,453345.0,42.8387,42.8775,42.8193,42.8581,453345.0
2024-07-22 12:00:00,44.19,44.25,44.17,44.23,569680.0,42.8581,42.9162,42.8387,42.8969,569680.0
2024-07-22 12:30:00,44.22,44.3,44.21,44.29,358918.0,42.8872,42.9647,42.8775,42.955,358918.0
2024-07-22 13:00:00,44.28,44.31,44.27,44.3,327166.0,42.9453,42.9744,42.9356,42.9647,327166.0
2024-07-22 13:30:00,44.3,44.32,44.29,44.3,234440.0,42.9647,42.9841,42.955,42.9647,234440.0
2024-07-22 14:00:00,44.3,44.32,44.28,44.29,275735.0,42.9647,42.9841,42.9453,42.955,275735.0
2024-07-22 14:30:00,44.3,44.32,44.28,44.29,405639.0,42.9647,42.9841,42.9453,42.955,405639.0
2024-07-22 15:00:00,44.29,44.29,44.25,44.27,616084.0,42.955,42.955,42.9162,42.9356,616084.0
2024-07-22 15:30:00,44.27,44.31,44.25,44.28,532264.0,42.9356,42.9744,42.9162,42.9453,532264.0
2024-07-23 09:30:00,43.92,43.94,43.81,43.87,495739.0,42.5962,42.6156,42.4895,42.5477,495739.0
2024-07-23 10:00:00,43.86,43.89,43.8,43.84,615033.0,42.538,42.5671,42.4798,42.5186,615033.0
2024-07-23 10:30:00,43.85,43.89,43.78,43.8,465073.0,42.5283,42.5671,42.4604,42.4798,465073.0
2024-07-23 11:00:00,43.81,43.93,43.81,43.91,368156.0,42.4895,42.6059,42.4895,42.5865,368156.0
2024-07-23 11:30:00,43.92,43.93,43.88,43.91,410956.0,42.5962,42.6059,42.5574,42.5865,410956.0
2024-07-23 12:00:00,43.91,43.95,43.87,43.89,531560.0,42.5865,42.6253,42.5477,42.5671,531560.0
2024-07-23 12:30:00,43.89,43.9,43.86,43.89,394998.0,42.5671,42.5768,42.538,42.5671,394998.0
2024-07-23 13:00:00,43.88,43.91,43.87,43.88,309689.0,42.5574,42.5865,42.5477,42.5574,309689.0
2024-07-23 13:30:00,43.87,43.9,43.85,43.88,155641.0,42.5477,42.5768,42.5283,42.5574,155641.0
2024-07-23 14:00:00,43.88,43.91,43.84,43.86,260716.0,42.5574,42.5865,42.5186,42.538,260716.0
2024-07-23 14:30:00,43.86,43.88,43.85,43.87,394117.0,42.538,42.5574,42.5283,42.5477,394117.0
2024-07-23 15:00:00,43.87,43.87,43.84,43.86,435708.0,42.5477,42.5477,42.5186,42.538,435708.0
2024-07-23 15:30:00,43.85,43.85,43.8,43.82,2188065.0,42.5283,42.5283,42.4798,42.4992,2188065.0
2024-07-24 09:30:00,43.72,43.8,43.62,43.64,851342.0,42.4022,42.4798,42.3052,42.3246,851342.0
2024-07-24 10:00:00,43.63,43.75,43.62,43.75,653893.0,42.3149,42.4313,42.3052,42.4313,653893.0
2024-07-24 10:30:00,43.75,43.76,43.67,43.7,702365.0,42.4313,42.441,42.3537,42.3828,702365.0
2024-07-24 11:00:00,43.69,43.7,43.59,43.62,331859.0,42.3731,42.3828,42.2761,42.3052,331859.0
2024-07-24 11:30:00,43.62,43.64,43.56,43.56,335932.0,42.3052,42.3246,42.247,42.247,335932.0
2024-07-24 12:00:00,43.56,43.59,43.52,43.58,544618.0,42.247,42.2761,42.2083,42.2664,544618.0
2024-07-24 12:30:00,43.58,43.59,43.53,43.56,897045.0,42.2664,42.2761,42.2179,42.247,897045.0
2024-07-24 13:00:00,43.56,43.59,43.54,43.55,652414.0,42.247,42.2761,42.2276,42.2373,652414.0
2024-07-24 13:30:00,43.54,43.58,43.51,43.52,142030.0,42.2276,42.2664,42.1986,42.2083,142030.0
2024-07-24 14:00:00,43.52,43.52,43.42,43.43,268229.0,42.2083,42.2083,42.1113,42.121,268229.0
2024-07-24 14:30:00,43.44,43.44,43.35,43.4,405199.0,42.1307,42.1307,42.0434,42.0919,405199.0
2024-07-24 15:00:00,43.4,43.42,43.37,43.39,434924.0,42.0919,42.1113,42.0628,42.0822,434924.0
2024-07-24 15:30:00,43.39,43.46,43.34,43.37,806289.0,42.0822,42.1501,42.0337,42.0628,806289.0
2024-07-25 09:30:00,43.21,43.34,43.21,43.24,806994.0,41.9076,42.0337,41.9076,41.9367,806994.0
2024-07-25 10:00:00,43.23,43.32,43.09,43.32,1187955.0,41.927,42.0143,41.7912,42.0143,1187955.0
2024-07-25 10:30:00,43.32,43.42,43.27,43.41,1270096.0,42.0143,42.1113,41.9658,42.1016,1270096.0
2024-07-25 11:00:00,43.42,43.47,43.35,43.37,525719.0,42.1113,42.1598,42.0434,42.0628,525719.0
2024-07-25 11:30:00,43.37,43.46,43.35,43.45,459193.0,42.0628,42.1501,42.0434,42.1404,459193.0
2024-07-25 12:00:00,43.45,43.51,43.41,43.51,715215.0,42.1404,42.1986,42.1016,42.1986,715215.0
2024-07-25 12:30:00,43.51,43.52,43.47,43.48,351469.0,42.1986,42.2083,42.1598,42.1695,351469.0
2024-07-25 13:00:00,43.49,43.55,43.43,43.44,748115.0,42.1792,42.2373,42.121,42.1307,748115.0
2024-07-25 13:30:00,43.45,43.49,43.43,43.47,616615.0,42.1404,42.1792,42.121,42.1598,616615.0
2024-07-25 14:00:00,43.47,43.48,43.37,43.39,449224.0,42.1598,42.1695,42.0628,42.0822,449224.0
2024-07-25 14:30:00,43.39,43.42,43.28,43.29,378364.0,42.0822,42.1113,41.9755,41.9852,378364.0
2024-07-25 15:00:00,43.29,43.41,43.28,43.4,275532.0,41.9852,42.1016,41.9755,42.0919,275532.0
2024-07-25 15:30:00,43.4,43.4,43.24,43.25,1232422.0,42.0919,42.0919,41.9367,41.9464,1232422.0
2024-07-26 09:30:00,43.67,43.67,43.59,43.62,880889.0,42.3537,42.3537,42.2761,42.3052,880889.0
2024-07-26 10:00:00,43.62,43.67,43.56,43.63,1024836.0,42.3052,42.3537,42.247,42.3149,1024836.0
2024-07-26 10:30:00,43.63,43.65,43.56,43.64,943025.0,42.3149,42.3343,42.247,42.3246,943025.0
2024-07-26 11:00:00,43.64,43.69,43.62,43.65,401022.0,42.3246,42.3731,42.3052,42.3343,401022.0
2024-07-26 11:30:00,43.65,43.72,43.63,43.72,316723.0,42.3343,42.4022,42.3149,42.4022,316723.0
2024-07-26 12:00:00,43.72,43.77,43.7,43.76,456107.0,42.4022,42.4507,42.3828,42.441,456107.0
2024-07-26 12:30:00,43.76,43.8,43.74,43.8,716846.0,42.441,42.4798,42.4216,42.4798,716846.0
2024-07-26 13:00:00,43.8,43.81,43.75,43.79,417844.0,42.4798,42.4895,42.4313,42.4701,417844.0
2024-07-26 13:30:00,43.79,43.79,43.67,43.71,466319.0,42.4701,42.4701,42.3537,42.3925,466319.0
2024-07-26 14:00:00,43.71,43.76,43.69,43.72,405900.0,42.3925,42.441,42.3731,42.4022,405900.0
2024-07-26 14:30:00,43.73,43.74,43.67,43.69,292230.0,42.4119,42.4216,42.3537,42.3731,292230.0
2024-07-26 15:00:00,43.68,43.72,43.65,43.71,287157.0,42.3634,42.4022,42.3343,42.3925,287157.0
2024-07-26 15:30:00,43.7,43.74,43.66,43.73,2045721.0,42.3828,42.4216,42.344,42.4119,2045721.0
2024-07-29 09:30:00,43.69,43.7,43.59,43.65,466180.0,42.3731,42.3828,42.2761,42.3343,466180.0
2024-07-29 10:00:00,43.65,43.67,43.55,43.57,488789.0,42.3343,42.3537,42.2373,42.2567,488789.0
2024-07-29 10:30:00,43.56,43.58,43.5,43.52,872966.0,42.247,42.2664,42.1889,42.2083,872966.0
2024-07-29 11:00:00,43.52,43.53,43.45,43.5,247185.0,42.2083,42.2179,42.1404,42.1889,247185.0
2024-07-29 11:30:00,43.49,43.56,43.43,43.55,518316.0,42.1792,42.247,42.121,42.2373,518316.0
2024-07-29 12:00:00,43.55,43.59,43.54,43.55,303317.0,42.2373,42.2761,42.2276,42.2373,303317.0
2024-07-29 12:30:00,43.56,43.59,43.55,43.56,362929.0,42.247,42.2761,42.2373,42.247,362929.0
2024-07-29 13:00:00,43.56,43.6,43.53,43.54,332407.0,42.247,42.2858,42.2179,42.2276,332407.0
2024-07-29 13:30:00,43.54,43.59,43.53,43.57,180669.0,42.2276,42.2761,42.2179,42.2567,180669.0
2024-07-29 14:00:00,43.57,43.59,43.55,43.57,220323.0,42.2567,42.2761,42.2373,42.2567,220323.0
2024-07-29 14:30:00,43.56,43.58,43.54,43.58,306108.0,42.247,42.2664,42.2276,42.2664,306108.0
2024-07-29 15:00:00,43.57,43.61,43.56,43.61,331682.0,42.2567,42.2955,42.247,42.2955,331682.0
2024-07-29 15:30:00,43.61,43.63,43.57,43.58,499386.0,42.2955,42.3149,42.2567,42.2664,499386.0
2024-07-30 09:30:00,43.62,43.63,43.54,43.56,361176.0,42.3052,42.3149,42.2276,42.247,361176.0
2024-07-30 10:00:00,43.55,43.56,43.48,43.51,518061.0,42.2373,42.247,42.1695,42.1986,518061.0
2024-07-30 10:30:00,43.5,43.52,43.46,43.47,454141.0,42.1889,42.2083,42.1501,42.1598,454141.0
2024-07-30 11:00:00,43.46,43.47,43.36,43.43,327858.0,42.1501,42.1598,42.0531,42.121,327858.0
2024-07-30 11:30:00,43.42,43.44,43.35,43.36,433635.0,42.1113,42.1307,42.0434,42.0531,433635.0
2024-07-30 12:00:00,43.36,43.4,43.34,43.4,296764.0,42.0531,42.0919,42.0337,42.0919,296764.0
2024-07-30 12:30:00,43.39,43.43,43.32,43.33,463741.0,42.0822,42.121,42.0143,42.024,463741.0
2024-07-30 13:00:00,43.32,43.4,43.3,43.38,425921.0,42.0143,42.0919,41.9949,42.0725,425921.0
2024-07-30 13:30:00,43.37,43.4,43.36,43.38,270819.0,42.0628,42.0919,42.0531,42.0725,270819.0
2024-07-30 14:00:00,43.39,43.44,43.37,43.43,235651.0,42.0822,42.1307,42.0628,42.121,235651.0
2024-07-30 14:30:00,43.43,43.45,43.4,43.42,244356.0,42.121,42.1404,42.0919,42.1113,244356.0
2024-07-30 15:00:00,43.41,43.45,43.39,43.44,283373.0,42.1016,42.1404,42.0822,42.1307,283373.0
2024-07-30 15:30:00,43.44,43.5,43.42,43.45,673110.0,42.1307,42.1889,42.1113,42.1404,673110.0
2024-07-31 09:30:00,44.22,44.3,44.17,44.18,500258.0,42.8872,42.9647,42.8387,42.8484,500258.0
2024-07-31 10:00:00,44.18,44.28,44.16,44.25,919137.0,42.8484,42.9453,42.829,42.9162,919137.0
2024-07-31 10:30:00,44.25,44.27,44.17,44.22,494387.0,42.9162,42.9356,42.8387,42.8872,494387.0
2024-07-31 11:00:00,44.21,44.26,44.19,44.25,308907.0,42.8775,42.9259,42.8581,42.9162,308907.0
2024-07-31 11:30:00,44.24,44.28,44.24,44.26,352583.0,42.9065,42.9453,42.9065,42.9259,352583.0
2024-07-31 12:00:00,44.26,44.31,44.26,44.3,289217.0,42.9259,42.9744,42.9259,42.9647,289217.0
2024-07-31 12:30:00,44.29,44.3,44.27,44.27,269905.0,42.955,42.9647,42.9356,42.9356,269905.0
2024-07-31 13:00:00,44.27,44.3,44.24,44.26,448922.0,42.9356,42.9647,42.9065,42.9259,448922.0
2024-07-31 13:30:00,44.25,44.26,44.18,44.21,274034.0,42.9162,42.9259,42.8484,42.8775,274034.0
2024-07-31 14:00:00,44.22,44.24,44.17,44.23,611004.0,42.8872,42.9065,42.8387,42.8969,611004.0
2024-07-31 14:30:00,44.23,44.39,44.22,44.39,409867.0,42.8969,43.052,42.8872,43.052,409867.0
2024-07-31 15:00:00,44.39,44.41,44.24,44.24,500493.0,43.052,43.0714,42.9065,42.9065,500493.0
2024-07-31 15:30:00,44.24,44.35,44.22,44.28,1095605.0,42.9065,43.0132,42.8872,42.9453,1095605.0
2024-08-01 09:30:00,44.07,44.17,44.03,44.15,4025153.0,42.7417,42.8387,42.7029,42.8193,4025153.0
2024-08-01 10:00:00,44.15,44.17,43.94,43.95,1416780.0,42.8193,42.8387,42.6156,42.6253,1416780.0
2024-08-01 10:30:00,43.94,43.95,43.85,43.86,1131722.0,42.6156,42.6253,42.5283,42.538,1131722.0
2024-08-01 11:00:00,43.86,43.87,43.79,43.8,1347686.0,42.538,42.5477,42.4701,42.4798,1347686.0
2024-08-01 11:30:00,43.8,43.82,43.71,43.74,1141213.0,42.4798,42.4992,42.3925,42.4216,1141213.0
2024-08-01 12:00:00,43.74,43.78,43.68,43.72,1033380.0,42.4216,42.4604,42.3634,42.4022,1033380.0
2024-08-01 12:30:00,43.72,43.72,43.62,43.65,768879.0,42.4022,42.4022,42.3052,42.3343,768879.0
2024-08-01 13:00:00,43.65,43.65,43.53,43.57,781707.0,42.3343,42.3343,42.2179,42.2567,781707.0
2024-08-01 13:30:00,43.56,43.61,43.51,43.61,789588.0,42.247,42.2955,42.1986,42.2955,789588.0
2024-08-01 14:00:00,43.6,43.62,43.51,43.54,1180460.0,42.2858,42.3052,42.1986,42.2276,1180460.0
2024-08-01 14:30:00,43.53,43.55,43.47,43.48,1016815.0,42.2179,42.2373,42.1598,42.1695,1016815.0
2024-08-01 15:00:00,43.48,43.53,43.46,43.52,2570614.0,42.1695,42.2179,42.1501,42.2083,2570614.0
2024-08-01 15:30:00,43.52,43.59,43.52,43.57,4239097.0,42.2083,42.2761,42.2083,42.2567,4239097.0
2024-08-02 09:30:00,43.04,43.11,42.93,43.03,1077101.0,41.7427,41.8106,41.636,41.733,1077101.0
2024-08-02 10:00:00,43.03,43.06,42.85,42.91,1581192.0,41.733,41.7621,41.5584,41.6166,1581192.0
2024-08-02 10:30:00,42.91,42.95,42.82,42.84,1203934.0,41.6166,41.6554,41.5294,41.5487,1203934.0
2024-08-02 11:00:00,42.84,42.9,42.81,42.87,1140933.0,41.5487,41.6069,41.5197,41.5778,1140933.0
2024-08-02 11:30:00,42.88,43.04,42.87,42.99,820519.0,41.5875,41.7427,41.5778,41.6942,820519.0
2024-08-02 12:00:00,43.0,43.04,42.94,43.01,894442.0,41.7039,41.7427,41.6457,41.7136,894442.0
2024-08-02 12:30:00,43.02,43.08,42.98,43.0,666941.0,41.7233,41.7815,41.6845,41.7039,666941.0
2024-08-02 13:00:00,43.0,43.04,42.96,42.97,564037.0,41.7039,41.7427,41.6651,41.6748,564037.0
2024-08-02 13:30:00,42.97,42.99,42.92,42.94,465433.0,41.6748,41.6942,41.6263,41.6457,465433.0
2024-08-02 14:00:00,42.94,43.03,42.91,43.03,685905.0,41.6457,41.733,41.6166,41.733,685905.0
2024-08-02 14:30:00,43.04,43.06,43.0,43.02,647634.0,41.7427,41.7621,41.7039,41.7233,647634.0
2024-08-02 15:00:00,43.02,43.08,43.0,43.08,884311.0,41.7233,41.7815,41.7039,41.7815,884311.0
2024-08-02 15:30:00,43.08,43.11,43.0,43.11,2247698.0,41.7815,41.8106,41.7039,41.8106,2247698.0
2024-08-05 09:30:00,40.97,41.5,40.91,41.43,2221579.0,39.7351,40.2491,39.6769,40.1812,2221579.0
2024-08-05 10:00:00,41.43,41.72,41.43,41.51,2488048.0,40.1812,40.4625,40.1812,40.2588,2488048.0
2024-08-05 10:30:00,41.51,41.79,41.51,41.7,1455405.0,40.2588,40.5304,40.2588,40.4431,1455405.0
2024-08-05 11:00:00,41.71,41.92,41.66,41.84,2056502.0,40.4528,40.6565,40.4043,40.5789,2056502.0
2024-08-05 11:30:00,41.84,41.96,41.82,41.9,912205.0,40.5789,40.6953,40.5595,40.6371,912205.0
2024-08-05 12:00:00,41.9,42.14,41.86,42.14,421443.0,40.6371,40.8698,40.5983,40.8698,421443.0
2024-08-05 12:30:00,42.13,42.14,41.87,41.91,1121355.0,40.8601,40.8698,40.608,40.6468,1121355.0
2024-08-05 13:00:00,41.9,42.05,41.88,41.98,561862.0,40.6371,40.7826,40.6177,40.7147,561862.0
2024-08-05 13:30:00,41.98,42.06,41.95,41.96,742380.0,40.7147,40.7923,40.6856,40.6953,742380.0
2024-08-05 14:00:00,41.97,41.99,41.9,41.97,1048320.0,40.705,40.7244,40.6371,40.705,1048320.0
2024-08-05 14:30:00,41.97,41.99,41.83,41.84,1077519.0,40.705,40.7244,40.5692,40.5789,1077519.0
2024-08-05 15:00:00,41.84,41.91,41.83,41.89,1205803.0,40.5789,40.6468,40.5692,40.6274,1205803.0
2024-08-05 15:30:00,41.89,41.93,41.85,41.93,1667494.0,40.6274,40.6662,40.5886,40.6662,1667494.0
2024-08-06 09:30:00,41.87,42.03,41.8,41.99,1292021.0,40.608,40.7632,40.5401,40.7244,1292021.0
2024-08-06 10:00:00,41.98,42.16,41.94,42.1,1225958.0,40.7147,40.8892,40.6759,40.8311,1225958.0
2024-08-06 10:30:00,42.1,42.28,42.05,42.21,931157.0,40.8311,41.0056,40.7826,40.9377,931157.0
2024-08-06 11:00:00,42.22,42.26,42.13,42.13,638158.0,40.9474,40.9862,40.8601,40.8601,638158.0
2024-08-06 11:30:00,42.13,42.27,42.12,42.26,646388.0,40.8601,40.9959,40.8504,40.9862,646388.0
2024-08-06 12:00:00,42.26,42.31,42.24,42.26,692350.0,40.9862,41.0347,40.9668,40.9862,692350.0
2024-08-06 12:30:00,42.26,42.36,42.22,42.33,706664.0,40.9862,41.0832,40.9474,41.0541,706664.0
2024-08-06 13:00:00,42.33,42.35,42.3,42.35,699723.0,41.0541,41.0735,41.025,41.0735,699723.0
2024-08-06 13:30:00,42.34,42.38,42.31,42.36,566492.0,41.0638,41.1026,41.0347,41.0832,566492.0
2024-08-06 14:00:00,42.36,42.46,42.32,42.45,590389.0,41.0832,41.1802,41.0444,41.1705,590389.0
2024-08-06 14:30:00,42.46,42.49,42.39,42.4,696129.0,41.1802,41.2093,41.1123,41.122,696129.0
2024-08-06 15:00:00,42.4,42.4,42.26,42.35,1002528.0,41.122,41.122,40.9862,41.0735,1002528.0
2024-08-06 15:30:00,42.35,42.36,42.19,42.2,2805012.0,41.0735,41.0832,40.9183,40.928,2805012.0
2024-08-07 09:30:00,43.08,43.13,43.02,43.11,1556322.0,41.7815,41.83,41.7233,41.8106,1556322.0
2024-08-07 10:00:00,43.11,43.12,42.93,42.96,1294226.0,41.8106,41.8203,41.636,41.6651,1294226.0
2024-08-07 10:30:00,42.96,43.07,42.93,43.04,736731.0,41.6651,41.7718,41.636,41.7427,736731.0
2024-08-07 11:00:00,43.04,43.1,43.01,43.02,659622.0,41.7427,41.8009,41.7136,41.7233,659622.0
2024-08-07 11:30:00,43.02,43.05,42.95,43.01,420120.0,41.7233,41.7524,41.6554,41.7136,420120.0
2024-08-07 12:00:00,43.01,43.01,42.89,42.98,850529.0,41.7136,41.7136,41.5972,41.6845,850529.0
2024-08-07 12:30:00,42.98,42.98,42.82,42.86,349756.0,41.6845,41.6845,41.5294,41.5681,349756.0
2024-08-07 13:00:00,42.85,42.87,42.71,42.77,655990.0,41.5584,41.5778,41.4227,41.4809,655990.0
2024-08-07 13:30:00,42.78,42.82,42.65,42.67,391629.0,41.4906,41.5294,41.3645,41.3839,391629.0
2024-08-07 14:00:00,42.67,42.68,42.55,42.61,464407.0,41.3839,41.3936,41.2675,41.3257,464407.0
2024-08-07 14:30:00,42.6,42.61,42.5,42.55,429217.0,41.316,41.3257,41.219,41.2675,429217.0
2024-08-07 15:00:00,42.55,42.68,42.54,42.65,589879.0,41.2675,41.3936,41.2578,41.3645,589879.0
2024-08-07 15:30:00,42.65,42.67,42.52,42.54,1016414.0,41.3645,41.3839,41.2384,41.2578,1016414.0
2024-08-08 09:30:00,43.05,43.13,42.98,43.13,3119492.0,41.7524,41.83,41.6845,41.83,3119492.0
2024-08-08 10:00:00,43.13,43.29,43.11,43.29,990644.0,41.83,41.9852,41.8106,41.9852,990644.0
2024-08-08 10:30:00,43.28,43.32,43.25,43.31,906582.0,41.9755,42.0143,41.9464,42.0046,906582.0
2024-08-08 11:00:00,43.31,43.37,43.24,43.35,527858.0,42.0046,42.0628,41.9367,42.0434,527858.0
2024-08-08 11:30:00,43.35,43.38,43.33,43.37,324881.0,42.0434,42.0725,42.024,42.0628,324881.0
2024-08-08 12:00:00,43.36,43.43,43.35,43.36,293138.0,42.0531,42.121,42.0434,42.0531,293138.0
2024-08-08 12:30:00,43.36,43.37,43.28,43.33,341320.0,42.0531,42.0628,41.9755,42.024,341320.0
2024-08-08 13:00:00,43.33,43.41,43.28,43.4,537149.0,42.024,42.1016,41.9755,42.0919,537149.0
2024-08-08 13:30:00,43.41,43.44,43.39,43.41,344081.0,42.1016,42.1307,42.0822,42.1016,344081.0
2024-08-08 14:00:00,43.41,43.47,43.39,43.43,359392.0,42.1016,42.1598,42.0822,42.121,359392.0
2024-08-08 14:30:00,43.43,43.46,43.41,43.44,448013.0,42.121,42.1501,42.1016,42.1307,448013.0
2024-08-08 15:00:00,43.43,43.46,43.38,43.41,696946.0,42.121,42.1501,42.0725,42.1016,696946.0
2024-08-08 15:30:00,43.41,43.46,43.37,43.45,1191923.0,42.1016,42.1501,42.0628,42.1404,1191923.0
2024-08-09 09:30:00,43.47,43.49,43.33,43.35,877785.0,42.1598,42.1792,42.024,42.0434,877785.0
2024-08-09 10:00:00,43.34,43.47,43.32,43.43,621158.0,42.0337,42.1598,42.0143,42.121,621158.0
2024-08-09 10:30:00,43.43,43.52,43.37,43.47,569624.0,42.121,42.2083,42.0628,42.1598,569624.0
2024-08-09 11:00:00,43.48,43.53,43.45,43.45,261635.0,42.1695,42.2179,42.1404,42.1404,261635.0
2024-08-09 11:30:00,43.46,43.49,43.41,43.41,269493.0,42.1501,42.1792,42.1016,42.1016,269493.0
2024-08-09 12:00:00,43.42,43.44,43.4,43.44,268480.0,42.1113,42.1307,42.0919,42.1307,268480.0
2024-08-09 12:30:00,43.44,43.49,43.43,43.49,265662.0,42.1307,42.1792,42.121,42.1792,265662.0
2024-08-09 13:00:00,43.48,43.63,43.48,43.63,319654.0,42.1695,42.3149,42.1695,42.3149,319654.0
2024-08-09 13:30:00,43.63,43.65,43.55,43.56,376233.0,42.3149,42.3343,42.2373,42.247,376233.0
2024-08-09 14:00:00,43.56,43.57,43.52,43.53,446811.0,42.247,42.2567,42.2083,42.2179,446811.0
2024-08-09 14:30:00,43.53,43.57,43.51,43.54,666936.0,42.2179,42.2567,42.1986,42.2276,666936.0
2024-08-09 15:00:00,43.54,43.57,43.51,43.55,1152215.0,42.2276,42.2567,42.1986,42.2373,1152215.0
2024-08-09 15:30:00,43.56,43.58,43.52,43.56,1092012.0,42.247,42.2664,42.2083,42.247,1092012.0
2024-08-12 09:30:00,43.65,43.78,43.59,43.62,2063099.0,42.3343,42.4604,42.2761,42.3052,2063099.0
2024-08-12 10:00:00,43.61,43.77,43.6,43.74,591112.0,42.2955,42.4507,42.2858,42.4216,591112.0
2024-08-12 10:30:00,43.75,43.85,43.73,43.84,555988.0,42.4313,42.5283,42.4119,42.5186,555988.0
2024-08-12 11:00:00,43.84,43.86,43.68,43.73,463209.0,42.5186,42.538,42.3634,42.4119,463209.0
2024-08-12 11:30:00,43.73,43.84,43.69,43.83,500822.0,42.4119,42.5186,42.3731,42.5089,500822.0
2024-08-12 12:00:00,43.82,43.83,43.77,43.8,225813.0,42.4992,42.5089,42.4507,42.4798,225813.0
2024-08-12 12:30:00,43.8,43.83,43.76,43.76,271138.0,42.4798,42.5089,42.441,42.441,271138.0
2024-08-12 13:00:00,43.76,43.83,43.73,43.8,431207.0,42.441,42.5089,42.4119,42.4798,431207.0
2024-08-12 13:30:00,43.8,43.81,43.71,43.77,385455.0,42.4798,42.4895,42.3925,42.4507,385455.0
2024-08-12 14:00:00,43.76,43.78,43.74,43.74,366132.0,42.441,42.4604,42.4216,42.4216,366132.0
2024-08-12 14:30:00,43.74,43.78,43.72,43.77,327333.0,42.4216,42.4604,42.4022,42.4507,327333.0
2024-08-12 15:00:00,43.77,43.77,43.73,43.75,328054.0,42.4507,42.4507,42.4119,42.4313,328054.0
2024-08-12 15:30:00,43.75,43.76,43.69,43.75,781686.0,42.4313,42.441,42.3731,42.4313,781686.0
2024-08-13 09:30:00,43.82,43.83,43.75,43.82,835885.0,42.4992,42.5089,42.4313,42.4992,835885.0
2024-08-13 10:00:00,43.82,43.82,43.76,43.8,394880.0,42.4992,42.4992,42.441,42.4798,394880.0
2024-08-13 10:30:00,43.8,43.87,43.75,43.86,190400.0,42.4798,42.5477,42.4313,42.538,190400.0
2024-08-13 11:00:00,43.86,43.89,43.84,43.87,258870.0,42.538,42.5671,42.5186,42.5477,258870.0
2024-08-13 11:30:00,43.88,43.88,43.85,43.88,347488.0,42.5574,42.5574,42.5283,42.5574,347488.0
2024-08-13 12:00:00,43.88,43.95,43.86,43.92,374022.0,42.5574,42.6253,42.538,42.5962,374022.0
2024-08-13 12:30:00,43.92,44.02,43.9,44.02,260887.0,42.5962,42.6932,42.5768,42.6932,260887.0
2024-08-13 13:00:00,44.02,44.03,43.98,44.02,219157.0,42.6932,42.7029,42.6544,42.6932,219157.0
2024-08-13 13:30:00,44.02,44.04,43.96,44.04,499381.0,42.6932,42.7126,42.635,42.7126,499381.0
2024-08-13 14:00:00,44.03,44.06,44.02,44.06,421388.0,42.7029,42.732,42.6932,42.732,421388.0
2024-08-13 14:30:00,44.06,44.08,44.05,44.08,260830.0,42.732,42.7514,42.7223,42.7514,260830.0
2024-08-13 15:00:00,44.07,44.09,44.05,44.08,402058.0,42.7417,42.7611,42.7223,42.7514,402058.0
2024-08-13 15:30:00,44.08,44.11,44.07,44.08,606844.0,42.7514,42.7805,42.7417,42.7514,606844.0
2024-08-14 09:30:00,43.98,44.02,43.79,43.81,797260.0,42.6544,42.6932,42.4701,42.4895,797260.0
2024-08-14 10:00:00,43.81,43.83,43.75,43.79,616418.0,42.4895,42.5089,42.4313,42.4701,616418.0
2024-08-14 10:30:00,43.79,43.81,43.69,43.8,309254.0,42.4701,42.4895,42.3731,42.4798,309254.0
2024-08-14 11:00:00,43.8,43.84,43.77,43.84,333906.0,42.4798,42.5186,42.4507,42.5186,333906.0
2024-08-14 11:30:00,43.84,43.9,43.83,43.88,291437.0,42.5186,42.5768,42.5089,42.5574,291437.0
2024-08-14 12:00:00,43.88,43.88,43.71,43.73,414785.0,42.5574,42.5574,42.3925,42.4119,414785.0
2024-08-14 12:30:00,43.73,43.74,43.66,43.73,535199.0,42.4119,42.4216,42.344,42.4119,535199.0
2024-08-14 13:00:00,43.72,43.75,43.7,43.73,508951.0,42.4022,42.4313,42.3828,42.4119,508951.0
2024-08-14 13:30:00,43.73,43.77,43.72,43.74,481208.0,42.4119,42.4507,42.4022,42.4216,481208.0
2024-08-14 14:00:00,43.74,43.75,43.71,43.73,585183.0,42.4216,42.4313,42.3925,42.4119,585183.0
2024-08-14 14:30:00,43.73,43.83,43.72,43.82,438271.0,42.4119,42.5089,42.4022,42.4992,438271.0
2024-08-14 15:00:00,43.82,43.83,43.75,43.77,637136.0,42.4992,42.5089,42.4313,42.4507,637136.0
2024-08-14 15:30:00,43.77,43.81,43.76,43.79,1212429.0,42.4507,42.4895,42.441,42.4701,1212429.0
2024-08-15 09:30:00,44.01,44.26,44.0,44.23,745645.0,42.6835,42.9259,42.6738,42.8969,745645.0
2024-08-15 10:00:00,44.23,44.26,44.16,44.24,533654.0,42.8969,42.9259,42.829,42.9065,533654.0
2024-08-15 10:30:00,44.24,44.28,44.2,44.22,522574.0,42.9065,42.9453,42.8678,42.8872,522574.0
2024-08-15 11:00:00,44.22,44.26,44.2,44.25,657949.0,42.8872,42.9259,42.8678,42.9162,657949.0
2024-08-15 11:30:00,44.26,44.32,44.24,44.3,402311.0,42.9259,42.9841,42.9065,42.9647,402311.0
2024-08-15 12:00:00,44.3,44.35,44.29,44.33,1873239.0,42.9647,43.0132,42.955,42.9938,1873239.0
2024-08-15 12:30:00,44.33,44.33,44.25,44.28,274543.0,42.9938,42.9938,42.9162,42.9453,274543.0
2024-08-15 13:00:00,44.28,44.28,44.24,44.26,300251.0,42.9453,42.9453,42.9065,42.9259,300251.0
2024-08-15 13:30:00,44.25,44.29,44.24,44.27,361450.0,42.9162,42.955,42.9065,42.9356,361450.0
2024-08-15 14:00:00,44.27,44.29,44.24,44.27,190749.0,42.9356,42.955,42.9065,42.9356,190749.0
2024-08-15 14:30:00,44.27,44.29,44.25,44.29,197972.0,42.9356,42.955,42.9162,42.955,197972.0
2024-08-15 15:00:00,44.28,44.3,44.26,44.29,207416.0,42.9453,42.9647,42.9259,42.955,207416.0
2024-08-15 15:30:00,44.29,44.32,44.25,44.28,668142.0,42.955,42.9841,42.9162,42.9453,668142.0
2024-08-16 09:30:00,44.51,44.64,44.49,44.61,416227.0,43.1684,43.2945,43.149,43.2654,416227.0
2024-08-16 10:00:00,44.61,44.65,44.59,44.6,326063.0,43.2654,43.3042,43.246,43.2557,326063.0
2024-08-16 10:30:00,44.61,44.63,44.53,44.59,271495.0,43.2654,43.2848,43.1878,43.246,271495.0
2024-08-16 11:00:00,44.58,44.61,44.56,44.59,301161.0,43.2363,43.2654,43.2169,43.246,301161.0
2024-08-16 11:30:00,44.59,44.65,44.58,44.65,211141.0,43.246,43.3042,43.2363,43.3042,211141.0
2024-08-16 12:00:00,44.64,44.7,44.63,44.7,150272.0,43.2945,43.3527,43.2848,43.3527,150272.0
2024-08-16 12:30:00,44.7,44.74,44.68,44.73,242839.0,43.3527,43.3915,43.3333,43.3818,242839.0
2024-08-16 13:00:00,44.73,44.74,44.7,44.73,259572.0,43.3818,43.3915,43.3527,43.3818,259572.0
2024-08-16 13:30:00,44.73,44.74,44.68,44.72,398349.0,43.3818,43.3915,43.3333,43.3721,398349.0
2024-08-16 14:00:00,44.71,44.72,44.68,44.71,156562.0,43.3624,43.3721,43.3333,43.3624,156562.0
2024-08-16 14:30:00,44.7,44.75,44.7,44.74,143301.0,43.3527,43.4012,43.3527,43.3915,143301.0
2024-08-16 15:00:00,44.74,44.75,44.7,44.71,195518.0,43.3915,43.4012,43.3527,43.3624,195518.0
2024-08-16 15:30:00,44.71,44.74,44.68,44.73,254272.0,43.3624,43.3915,43.3333,43.3818,254272.0
2024-08-19 09:30:00,44.94,45.03,44.91,45.01,665725.0,43.5855,43.6727,43.5564,43.6533,665725.0
2024-08-19 10:00:00,45.01,45.09,44.99,45.07,431167.0,43.6533,43.7309,43.6339,43.7115,431167.0
2024-08-19 10:30:00,45.07,45.16,45.07,45.13,253724.0,43.7115,43.7988,43.7115,43.7697,253724.0
2024-08-19 11:00:00,45.13,45.15,45.11,45.13,458403.0,43.7697,43.7891,43.7503,43.7697,458403.0
2024-08-19 11:30:00,45.14,45.15,45.08,45.09,591770.0,43.7794,43.7891,43.7212,43.7309,591770.0
2024-08-19 12:00:00,45.09,45.13,45.09,45.12,160169.0,43.7309,43.7697,43.7309,43.76,160169.0
2024-08-19 12:30:00,45.12,45.17,45.1,45.17,251119.0,43.76,43.8085,43.7406,43.8085,251119.0
2024-08-19 13:00:00,45.16,45.19,45.15,45.15,237322.0,43.7988,43.8279,43.7891,43.7891,237322.0
2024-08-19 13:30:00,45.16,45.23,45.14,45.23,488153.0,43.7988,43.8667,43.7794,43.8667,488153.0
2024-08-19 14:00:00,45.24,45.26,45.22,45.25,647597.0,43.8764,43.8958,43.857,43.8861,647597.0
2024-08-19 14:30:00,45.25,45.26,45.23,45.23,324454.0,43.8861,43.8958,43.8667,43.8667,324454.0
2024-08-19 15:00:00,45.23,45.24,45.2,45.21,469439.0,43.8667,43.8764,43.8376,43.8473,469439.0
2024-08-19 15:30:00,45.21,45.21,45.15,45.2,676489.0,43.8473,43.8473,43.7891,43.8376,676489.0
2024-08-20 09:30:00,44.99,44.99,44.87,44.95,1148152.0,43.6339,43.6339,43.5176,43.5951,1148152.0
2024-08-20 10:00:00,44.95,44.95,44.79,44.82,771474.0,43.5951,43.5951,43.44,43.4691,771474.0
2024-08-20 10:30:00,44.82,44.82,44.7,44.74,541518.0,43.4691,43.4691,43.3527,43.3915,541518.0
2024-08-20 11:00:00,44.75,44.76,44.7,44.71,687911.0,43.4012,43.4109,43.3527,43.3624,687911.0
2024-08-20 11:30:00,44.71,44.78,44.69,44.77,2588957.0,43.3624,43.4303,43.343,43.4206,2588957.0
2024-08-20 12:00:00,44.77,44.78,44.71,44.73,419665.0,43.4206,43.4303,43.3624,43.3818,419665.0
2024-08-20 12:30:00,44.73,44.73,44.68,44.69,429837.0,43.3818,43.3818,43.3333,43.343,429837.0
2024-08-20 13:00:00,44.68,44.72,44.65,44.71,479226.0,43.3333,43.3721,43.3042,43.3624,479226.0
2024-08-20 13:30:00,44.71,44.73,44.68,44.73,384304.0,43.3624,43.3818,43.3333,43.3818,384304.0
2024-08-20 14:00:00,44.72,44.78,44.72,44.76,507722.0,43.3721,43.4303,43.3721,43.4109,507722.0
2024-08-20 14:30:00,44.77,44.78,44.75,44.77,279956.0,43.4206,43.4303,43.4012,43.4206,279956.0
2024-08-20 15:00:00,44.77,44.78,44.75,44.76,273221.0,43.4206,43.4303,43.4012,43.4109,273221.0
2024-08-20 15:30:00,44.76,44.78,44.74,44.75,1288053.0,43.4109,43.4303,43.3915,43.4012,1288053.0
2024-08-21 09:30:00,44.8,44.89,44.79,44.87,562754.0,43.4497,43.537,43.44,43.5176,562754.0
2024-08-21 10:00:00,44.88,44.94,44.83,44.93,502841.0,43.5273,43.5855,43.4788,43.5758,502841.0
2024-08-21 10:30:00,44.93,45.01,44.87,44.9,533349.0,43.5758,43.6533,43.5176,43.5467,533349.0
2024-08-21 11:00:00,44.89,44.98,44.87,44.96,1018060.0,43.537,43.6242,43.5176,43.6048,1018060.0
2024-08-21 11:30:00,44.97,44.98,44.9,44.91,555238.0,43.6145,43.6242,43.5467,43.5564,555238.0
2024-08-21 12:00:00,44.91,44.92,44.85,44.91,617231.0,43.5564,43.5661,43.4982,43.5564,617231.0
2024-08-21 12:30:00,44.91,44.93,44.9,44.92,343567.0,43.5564,43.5758,43.5467,43.5661,343567.0
2024-08-21 13:00:00,44.92,44.93,44.89,44.91,394844.0,43.5661,43.5758,43.537,43.5564,394844.0
2024-08-21 13:30:00,44.91,44.95,44.9,44.92,234078.0,43.5564,43.5951,43.5467,43.5661,234078.0
2024-08-21 14:00:00,44.93,45.0,44.92,45.0,318116.0,43.5758,43.6436,43.5661,43.6436,318116.0
2024-08-21 14:30:00,45.0,45.02,44.95,44.97,292394.0,43.6436,43.663,43.5951,43.6145,292394.0
2024-08-21 15:00:00,44.96,44.98,44.92,44.95,310445.0,43.6048,43.6242,43.5661,43.5951,310445.0
2024-08-21 15:30:00,44.94,44.97,44.93,44.96,613759.0,43.5855,43.6145,43.5758,43.6048,613759.0
2024-08-22 09:30:00,44.79,44.86,44.74,44.77,1184833.0,43.44,43.5079,43.3915,43.4206,1184833.0
2024-08-22 10:00:00,44.77,44.79,44.63,44.65,1107056.0,43.4206,43.44,43.2848,43.3042,1107056.0
2024-08-22 10:30:00,44.66,44.66,44.6,44.64,538730.0,43.3139,43.3139,43.2557,43.2945,538730.0
2024-08-22 11:00:00,44.63,44.67,44.53,44.56,463566.0,43.2848,43.3236,43.1878,43.2169,463566.0
2024-08-22 11:30:00,44.56,44.56,44.41,44.47,1014586.0,43.2169,43.2169,43.0714,43.1296,1014586.0
2024-08-22 12:00:00,44.47,44.57,44.46,44.55,2996799.0,43.1296,43.2266,43.1199,43.2072,2996799.0
2024-08-22 12:30:00,44.55,44.57,44.44,44.48,337936.0,43.2072,43.2266,43.1005,43.1393,337936.0
2024-08-22 13:00:00,44.48,44.51,44.43,44.46,282845.0,43.1393,43.1684,43.0908,43.1199,282845.0
2024-08-22 13:30:00,44.46,44.46,44.38,44.38,324541.0,43.1199,43.1199,43.0423,43.0423,324541.0
2024-08-22 14:00:00,44.38,44.47,44.37,44.46,352953.0,43.0423,43.1296,43.0326,43.1199,352953.0
2024-08-22 14:30:00,44.45,44.49,44.42,44.44,298549.0,43.1102,43.149,43.0811,43.1005,298549.0
2024-08-22 15:00:00,44.44,44.5,44.41,44.43,397653.0,43.1005,43.1587,43.0714,43.0908,397653.0
2024-08-22 15:30:00,44.43,44.44,44.39,44.44,760095.0,43.0908,43.1005,43.052,43.1005,760095.0
2024-08-23 09:30:00,44.83,44.84,44.7,44.77,888179.0,43.4788,43.4885,43.3527,43.4206,888179.0
2024-08-23 10:00:00,44.77,45.12,44.77,45.12,1085944.0,43.4206,43.76,43.4206,43.76,1085944.0
2024-08-23 10:30:00,45.12,45.13,44.89,45.01,725806.0,43.76,43.7697,43.537,43.6533,725806.0
2024-08-23 11:00:00,45.0,45.15,44.97,45.1,456287.0,43.6436,43.7891,43.6145,43.7406,456287.0
2024-08-23 11:30:00,45.11,45.13,44.99,44.99,512431.0,43.7503,43.7697,43.6339,43.6339,512431.0
2024-08-23 12:00:00,45.01,45.01,44.95,44.97,711513.0,43.6533,43.6533,43.5951,43.6145,711513.0
2024-08-23 12:30:00,44.97,45.03,44.92,45.0,471194.0,43.6145,43.6727,43.5661,43.6436,471194.0
2024-08-23 13:00:00,44.99,45.04,44.97,45.04,277246.0,43.6339,43.6824,43.6145,43.6824,277246.0
2024-08-23 13:30:00,45.03,45.08,45.03,45.05,187499.0,43.6727,43.7212,43.6727,43.6921,187499.0
2024-08-23 14:00:00,45.05,45.07,45.03,45.06,167153.0,43.6921,43.7115,43.6727,43.7018,167153.0
2024-08-23 14:30:00,45.05,45.07,45.02,45.04,330682.0,43.6921,43.7115,43.663,43.6824,330682.0
2024-08-23 15:00:00,45.03,45.08,45.01,45.08,282012.0,43.6727,43.7212,43.6533,43.7212,282012.0
2024-08-23 15:30:00,45.07,45.09,45.02,45.07,522495.0,43.7115,43.7309,43.663,43.7115,522495.0
2024-08-26 09:30:00,44.88,44.93,44.83,44.92,396244.0,43.5273,43.5758,43.4788,43.5661,396244.0
2024-08-26 10:00:00,44.92,44.94,44.82,44.83,366581.0,43.5661,43.5855,43.4691,43.4788,366581.0
2024-08-26 10:30:00,44.83,44.84,44.73,44.78,433523.0,43.4788,43.4885,43.3818,43.4303,433523.0
2024-08-26 11:00:00,44.77,44.79,44.74,44.78,313461.0,43.4206,43.44,43.3915,43.4303,313461.0
2024-08-26 11:30:00,44.77,44.79,44.71,44.73,2396068.0,43.4206,43.44,43.3624,43.3818,2396068.0
2024-08-26 12:00:00,44.72,44.79,44.7,44.78,254649.0,43.3721,43.44,43.3527,43.4303,254649.0
2024-08-26 12:30:00,44.78,44.83,44.77,44.81,133742.0,43.4303,43.4788,43.4206,43.4594,133742.0
2024-08-26 13:00:00,44.81,44.83,44.79,44.81,157672.0,43.4594,43.4788,43.44,43.4594,157672.0
2024-08-26 13:30:00,44.82,44.82,44.72,44.73,201291.0,43.4691,43.4691,43.3721,43.3818,201291.0
2024-08-26 14:00:00,44.74,44.77,44.71,44.77,348841.0,43.3915,43.4206,43.3624,43.4206,348841.0
2024-08-26 14:30:00,44.77,44.82,44.76,44.8,366921.0,43.4206,43.4691,43.4109,43.4497,366921.0
2024-08-26 15:00:00,44.81,44.82,44.77,44.79,339958.0,43.4594,43.4691,43.4206,43.44,339958.0
2024-08-26 15:30:00,44.79,44.8,44.76,44.79,825955.0,43.44,43.4497,43.4109,43.44,825955.0
2024-08-27 09:30:00,44.75,44.81,44.68,44.75,559603.0,43.4012,43.4594,43.3333,43.4012,559603.0
2024-08-27 10:00:00,44.75,44.82,44.73,44.82,442447.0,43.4012,43.4691,43.3818,43.4691,442447.0
2024-08-27 10:30:00,44.82,44.85,44.81,44.84,302575.0,43.4691,43.4982,43.4594,43.4885,302575.0
2024-08-27 11:00:00,44.85,44.86,44.77,44.78,630087.0,43.4982,43.5079,43.4206,43.4303,630087.0
2024-08-27 11:30:00,44.77,44.79,44.74,44.78,377066.0,43.4206,43.44,43.3915,43.4303,377066.0
2024-08-27 12:00:00,44.78,44.8,44.75,44.77,335586.0,43.4303,43.4497,43.4012,43.4206,335586.0
2024-08-27 12:30:00,44.77,44.79,44.73,44.77,402318.0,43.4206,43.44,43.3818,43.4206,402318.0
2024-08-27 13:00:00,44.77,44.84,44.76,44.84,303960.0,43.4206,43.4885,43.4109,43.4885,303960.0
2024-08-27 13:30:00,44.84,44.86,44.82,44.86,212286.0,43.4885,43.5079,43.4691,43.5079,212286.0
2024-08-27 14:00:00,44.86,44.87,44.84,44.86,382234.0,43.5079,43.5176,43.4885,43.5079,382234.0
2024-08-27 14:30:00,44.86,44.87,44.84,44.84,287823.0,43.5079,43.5176,43.4885,43.4885,287823.0
2024-08-27 15:00:00,44.84,44.86,44.82,44.85,748468.0,43.4885,43.5079,43.4691,43.4982,748468.0
2024-08-27 15:30:00,44.85,44.85,44.81,44.83,594963.0,43.4982,43.4982,43.4594,43.4788,594963.0
2024-08-28 09:30:00,44.71,44.75,44.66,44.66,737727.0,43.3624,43.4012,43.3139,43.3139,737727.0
2024-08-28 10:00:00,44.66,44.72,44.63,44.69,468195.0,43.3139,43.3721,43.2848,43.343,468195.0
2024-08-28 10:30:00,44.69,44.71,44.61,44.62,300475.0,43.343,43.3624,43.2654,43.2751,300475.0
2024-08-28 11:00:00,44.61,44.62,44.53,44.56,283647.0,43.2654,43.2751,43.1878,43.2169,283647.0
2024-08-28 11:30:00,44.55,44.6,44.53,44.59,200155.0,43.2072,43.2557,43.1878,43.246,200155.0
2024-08-28 12:00:00,44.59,44.59,44.48,44.51,489656.0,43.246,43.246,43.1393,43.1684,489656.0
2024-08-28 12:30:00,44.52,44.6,44.51,44.59,336886.0,43.1781,43.2557,43.1684,43.246,336886.0
2024-08-28 13:00:00,44.58,44.6,44.51,44.55,463448.0,43.2363,43.2557,43.1684,43.2072,463448.0
2024-08-28 13:30:00,44.54,44.56,44.44,44.44,186164.0,43.1975,43.2169,43.1005,43.1005,186164.0
2024-08-28 14:00:00,44.45,44.5,44.42,44.48,326226.0,43.1102,43.1587,43.0811,43.1393,326226.0
2024-08-28 14:30:00,44.48,44.58,44.46,44.57,319549.0,43.1393,43.2363,43.1199,43.2266,319549.0
2024-08-28 15:00:00,44.57,44.6,44.54,44.6,344541.0,43.2266,43.2557,43.1975,43.2557,344541.0
2024-08-28 15:30:00,44.59,44.6,44.54,44.54,1041445.0,43.246,43.2557,43.1975,43.1975,1041445.0
2024-08-29 09:30:00,44.67,44.74,44.62,44.73,605809.0,43.3236,43.3915,43.2751,43.3818,605809.0
2024-08-29 10:00:00,44.74,44.78,44.69,44.73,690635.0,43.3915,43.4303,43.343,43.3818,690635.0
2024-08-29 10:30:00,44.73,44.75,44.69,44.72,385496.0,43.3818,43.4012,43.343,43.3721,385496.0
2024-08-29 11:00:00,44.72,44.76,44.7,44.73,323202.0,43.3721,43.4109,43.3527,43.3818,323202.0
2024-08-29 11:30:00,44.73,44.78,44.72,44.77,402049.0,43.3818,43.4303,43.3721,43.4206,402049.0
2024-08-29 12:00:00,44.76,44.78,44.75,44.78,430205.0,43.4109,43.4303,43.4012,43.4303,430205.0
2024-08-29 12:30:00,44.77,44.78,44.73,44.76,313366.0,43.4206,43.4303,43.3818,43.4109,313366.0
2024-08-29 13:00:00,44.75,44.78,44.72,44.77,357358.0,43.4012,43.4303,43.3721,43.4206,357358.0
2024-08-29 13:30:00,44.77,44.82,44.76,44.82,285276.0,43.4206,43.4691,43.4109,43.4691,285276.0
2024-08-29 14:00:00,44.82,44.82,44.71,44.73,246048.0,43.4691,43.4691,43.3624,43.3818,246048.0
2024-08-29 14:30:00,44.72,44.73,44.58,44.64,881033.0,43.3721,43.3818,43.2363,43.2945,881033.0
2024-08-29 15:00:00,44.64,44.68,44.61,44.66,879412.0,43.2945,43.3333,43.2654,43.3139,879412.0
2024-08-29 15:30:00,44.66,44.68,44.59,44.6,975137.0,43.3139,43.3333,43.246,43.2557,975137.0
2024-08-30 09:30:00,44.85,44.89,44.76,44.84,507266.0,43.4982,43.537,43.4109,43.4885,507266.0
2024-08-30 10:00:00,44.84,44.88,44.79,44.81,378393.0,43.4885,43.5273,43.44,43.4594,378393.0
2024-08-30 10:30:00,44.8,44.86,44.72,44.72,268244.0,43.4497,43.5079,43.3721,43.3721,268244.0
2024-08-30 11:00:00,44.72,44.76,44.67,44.68,191257.0,43.3721,43.4109,43.3236,43.3333,191257.0
2024-08-30 11:30:00,44.69,44.69,44.62,44.68,193230.0,43.343,43.343,43.2751,43.3333,193230.0
2024-08-30 12:00:00,44.67,44.69,44.6,44.6,229445.0,43.3236,43.343,43.2557,43.2557,229445.0
2024-08-30 12:30:00,44.61,44.63,44.55,44.62,169817.0,43.2654,43.2848,43.2072,43.2751,169817.0
2024-08-30 13:00:00,44.61,44.65,44.6,44.62,223479.0,43.2654,43.3042,43.2557,43.2751,223479.0
2024-08-30 13:30:00,44.63,44.65,44.62,44.64,154934.0,43.2848,43.3042,43.2751,43.2945,154934.0
2024-08-30 14:00:00,44.63,44.69,44.62,44.66,219332.0,43.2848,43.343,43.2751,43.3139,219332.0
2024-08-30 14:30:00,44.66,44.72,44.66,44.72,276136.0,43.3139,43.3721,43.3139,43.3721,276136.0
2024-08-30 15:00:00,44.72,44.74,44.69,44.73,287111.0,43.3721,43.3915,43.343,43.3818,287111.0
2024-08-30 15:30:00,44.74,44.77,44.68,44.71,896451.0,43.3915,43.4206,43.3333,43.3624,896451.0
2024-09-03 09:30:00,44.45,44.45,44.19,44.23,976747.0,43.1102,43.1102,42.8581,42.8969,976747.0
2024-09-03 10:00:00,44.23,44.25,44.14,44.16,1272917.0,42.8969,42.9162,42.8096,42.829,1272917.0
2024-09-03 10:30:00,44.16,44.17,44.05,44.07,931204.0,42.829,42.8387,42.7223,42.7417,931204.0
2024-09-03 11:00:00,44.07,44.19,44.06,44.15,696230.0,42.7417,42.8581,42.732,42.8193,696230.0
2024-09-03 11:30:00,44.16,44.17,44.1,44.1,593335.0,42.829,42.8387,42.7708,42.7708,593335.0
2024-09-03 12:00:00,44.1,44.18,44.1,44.15,486505.0,42.7708,42.8484,42.7708,42.8193,486505.0
2024-09-03 12:30:00,44.15,44.17,44.13,44.16,512330.0,42.8193,42.8387,42.7999,42.829,512330.0
2024-09-03 13:00:00,44.15,44.18,44.12,44.16,1452934.0,42.8193,42.8484,42.7902,42.829,1452934.0
2024-09-03 13:30:00,44.16,44.17,44.07,44.08,947730.0,42.829,42.8387,42.7417,42.7514,947730.0
2024-09-03 14:00:00,44.08,44.08,44.04,44.05,679087.0,42.7514,42.7514,42.7126,42.7223,679087.0
2024-09-03 14:30:00,44.05,44.09,44.04,44.05,694447.0,42.7223,42.7611,42.7126,42.7223,694447.0
2024-09-03 15:00:00,44.05,44.07,44.04,44.05,958161.0,42.7223,42.7417,42.7126,42.7223,958161.0
2024-09-03 15:30:00,44.04,44.05,43.95,44.05,2224453.0,42.7126,42.7223,42.6253,42.7223,2224453.0
2024-09-04 09:30:00,43.92,44.12,43.92,44.1,604810.0,42.5962,42.7902,42.5962,42.7708,604810.0
2024-09-04 10:00:00,44.1,44.16,44.0,44.12,906013.0,42.7708,42.829,42.6738,42.7902,906013.0
2024-09-04 10:30:00,44.13,44.24,44.12,44.24,596954.0,42.7999,42.9065,42.7902,42.9065,596954.0
2024-09-04 11:00:00,44.23,44.25,44.11,44.12,299663.0,42.8969,42.9162,42.7805,42.7902,299663.0
2024-09-04 11:30:00,44.11,44.13,44.06,44.09,315459.0,42.7805,42.7999,42.732,42.7611,315459.0
2024-09-04 12:00:00,44.09,44.12,44.03,44.11,332294.0,42.7611,42.7902,42.7029,42.7805,332294.0
2024-09-04 12:30:00,44.1,44.15,44.08,44.13,315710.0,42.7708,42.8193,42.7514,42.7999,315710.0
2024-09-04 13:00:00,44.12,44.13,44.06,44.07,210976.0,42.7902,42.7999,42.732,42.7417,210976.0
2024-09-04 13:30:00,44.07,44.09,44.03,44.05,231081.0,42.7417,42.7611,42.7029,42.7223,231081.0
2024-09-04 14:00:00,44.05,44.07,44.01,44.07,338805.0,42.7223,42.7417,42.6835,42.7417,338805.0
2024-09-04 14:30:00,44.06,44.09,43.99,44.0,357833.0,42.732,42.7611,42.6641,42.6738,357833.0
2024-09-04 15:00:00,43.99,44.03,43.97,44.03,547462.0,42.6641,42.7029,42.6447,42.7029,547462.0
2024-09-04 15:30:00,44.02,44.05,43.99,44.02,1097655.0,42.6932,42.7223,42.6641,42.6932,1097655.0
2024-09-05 09:30:00,44.12,44.28,44.11,44.21,1298392.0,42.7902,42.9453,42.7805,42.8775,1298392.0
2024-09-05 10:00:00,44.22,44.31,44.2,44.25,542980.0,42.8872,42.9744,42.8678,42.9162,542980.0
2024-09-05 10:30:00,44.25,44.27,44.16,44.17,595337.0,42.9162,42.9356,42.829,42.8387,595337.0
2024-09-05 11:00:00,44.18,44.19,44.06,44.07,523081.0,42.8484,42.8581,42.732,42.7417,523081.0
2024-09-05 11:30:00,44.07,44.11,44.04,44.06,555363.0,42.7417,42.7805,42.7126,42.732,555363.0
2024-09-05 12:00:00,44.06,44.16,44.06,44.15,463050.0,42.732,42.829,42.732,42.8193,463050.0
2024-09-05 12:30:00,44.15,44.16,44.11,44.14,499449.0,42.8193,42.829,42.7805,42.8096,499449.0
2024-09-05 13:00:00,44.14,44.15,44.08,44.09,500931.0,42.8096,42.8193,42.7514,42.7611,500931.0
2024-09-05 13:30:00,44.09,44.19,44.08,44.17,552252.0,42.7611,42.8581,42.7514,42.8387,552252.0
2024-09-05 14:00:00,44.18,44.2,44.16,44.16,453725.0,42.8484,42.8678,42.829,42.829,453725.0
2024-09-05 14:30:00,44.16,44.21,44.16,44.17,632505.0,42.829,42.8775,42.829,42.8387,632505.0
2024-09-05 15:00:00,44.16,44.17,44.11,44.17,338098.0,42.829,42.8387,42.7805,42.8387,338098.0
2024-09-05 15:30:00,44.16,44.19,44.11,44.15,697377.0,42.829,42.8581,42.7805,42.8193,697377.0
2024-09-06 09:30:00,44.14,44.23,43.95,43.95,941436.0,42.8096,42.8969,42.6253,42.6253,941436.0
2024-09-06 10:00:00,43.95,43.96,43.79,43.79,871674.0,42.6253,42.635,42.4701,42.4701,871674.0
2024-09-06 10:30:00,43.8,43.83,43.63,43.66,1486455.0,42.4798,42.5089,42.3149,42.344,1486455.0
2024-09-06 11:00:00,43.66,43.87,43.6,43.62,1030975.0,42.344,42.5477,42.2858,42.3052,1030975.0
2024-09-06 11:30:00,43.62,43.68,43.58,43.6,382402.0,42.3052,42.3634,42.2664,42.2858,382402.0
2024-09-06 12:00:00,43.59,43.61,43.53,43.53,204988.0,42.2761,42.2955,42.2179,42.2179,204988.0
2024-09-06 12:30:00,43.53,43.6,43.48,43.51,221294.0,42.2179,42.2858,42.1695,42.1986,221294.0
2024-09-06 13:00:00,43.5,43.62,43.49,43.56,202424.0,42.1889,42.3052,42.1792,42.247,202424.0
2024-09-06 13:30:00,43.57,43.57,43.51,43.55,201282.0,42.2567,42.2567,42.1986,42.2373,201282.0
2024-09-06 14:00:00,43.54,43.55,43.46,43.48,463314.0,42.2276,42.2373,42.1501,42.1695,463314.0
2024-09-06 14:30:00,43.48,43.5,43.44,43.5,303351.0,42.1695,42.1889,42.1307,42.1889,303351.0
2024-09-06 15:00:00,43.5,43.55,43.49,43.52,240212.0,42.1889,42.2373,42.1792,42.2083,240212.0
2024-09-06 15:30:00,43.52,43.55,43.48,43.51,834740.0,42.2083,42.2373,42.1695,42.1986,834740.0
2024-09-09 09:30:00,43.66,43.76,43.64,43.76,546356.0,42.344,42.441,42.3246,42.441,546356.0
2024-09-09 10:00:00,43.76,43.82,43.71,43.71,597088.0,42.441,42.4992,42.3925,42.3925,597088.0
2024-09-09 10:30:00,43.71,43.72,43.64,43.66,754595.0,42.3925,42.4022,42.3246,42.344,754595.0
2024-09-09 11:00:00,43.65,43.71,43.64,43.7,442006.0,42.3343,42.3925,42.3246,42.3828,442006.0
2024-09-09 11:30:00,43.7,43.77,43.69,43.77,539021.0,42.3828,42.4507,42.3731,42.4507,539021.0
2024-09-09 12:00:00,43.76,43.84,43.76,43.83,372447.0,42.441,42.5186,42.441,42.5089,372447.0
2024-09-09 12:30:00,43.83,43.86,43.81,43.85,214811.0,42.5089,42.538,42.4895,42.5283,214811.0
2024-09-09 13:00:00,43.85,43.89,43.84,43.88,188695.0,42.5283,42.5671,42.5186,42.5574,188695.0
2024-09-09 13:30:00,43.87,43.89,43.77,43.78,305235.0,42.5477,42.5671,42.4507,42.4604,305235.0
2024-09-09 14:00:00,43.78,43.8,43.75,43.77,478351.0,42.4604,42.4798,42.4313,42.4507,478351.0
2024-09-09 14:30:00,43.77,43.79,43.74,43.77,877941.0,42.4507,42.4701,42.4216,42.4507,877941.0
2024-09-09 15:00:00,43.76,43.8,43.74,43.8,322875.0,42.441,42.4798,42.4216,42.4798,322875.0
2024-09-09 15:30:00,43.8,43.81,43.75,43.81,543882.0,42.4798,42.4895,42.4313,42.4895,543882.0
2024-09-10 09:30:00,43.72,43.74,43.57,43.6,666481.0,42.4022,42.4216,42.2567,42.2858,666481.0
2024-09-10 10:00:00,43.59,43.66,43.53,43.6,518872.0,42.2761,42.344,42.2179,42.2858,518872.0
2024-09-10 10:30:00,43.6,43.6,43.52,43.56,482742.0,42.2858,42.2858,42.2083,42.247,482742.0
2024-09-10 11:00:00,43.56,43.6,43.53,43.57,665239.0,42.247,42.2858,42.2179,42.2567,665239.0
2024-09-10 11:30:00,43.58,43.59,43.43,43.44,1097134.0,42.2664,42.2761,42.121,42.1307,1097134.0
2024-09-10 12:00:00,43.43,43.45,43.4,43.44,419788.0,42.121,42.1404,42.0919,42.1307,419788.0
2024-09-10 12:30:00,43.44,43.51,43.43,43.47,225495.0,42.1307,42.1986,42.121,42.1598,225495.0
2024-09-10 13:00:00,43.48,43.55,43.46,43.5,374855.0,42.1695,42.2373,42.1501,42.1889,374855.0
2024-09-10 13:30:00,43.51,43.55,43.5,43.54,285765.0,42.1986,42.2373,42.1889,42.2276,285765.0
2024-09-10 14:00:00,43.54,43.61,43.54,43.6,218801.0,42.2276,42.2955,42.2276,42.2858,218801.0
2024-09-10 14:30:00,43.61,43.65,43.6,43.65,365451.0,42.2955,42.3343,42.2858,42.3343,365451.0
2024-09-10 15:00:00,43.65,43.69,43.63,43.69,674275.0,42.3343,42.3731,42.3149,42.3731,674275.0
2024-09-10 15:30:00,43.69,43.7,43.67,43.7,694316.0,42.3731,42.3828,42.3537,42.3828,694316.0
2024-09-11 09:30:00,43.63,43.7,43.56,43.58,417337.0,42.3149,42.3828,42.247,42.2664,417337.0
2024-09-11 10:00:00,43.56,43.57,43.39,43.41,569599.0,42.247,42.2567,42.0822,42.1016,569599.0
2024-09-11 10:30:00,43.41,43.44,43.3,43.43,519135.0,42.1016,42.1307,41.9949,42.121,519135.0
2024-09-11 11:00:00,43.42,43.57,43.39,43.55,307113.0,42.1113,42.2567,42.0822,42.2373,307113.0
2024-09-11 11:30:00,43.54,43.64,43.53,43.62,421613.0,42.2276,42.3246,42.2179,42.3052,421613.0
2024-09-11 12:00:00,43.61,43.73,43.6,43.73,213865.0,42.2955,42.4119,42.2858,42.4119,213865.0
2024-09-11 12:30:00,43.72,43.77,43.72,43.75,167264.0,42.4022,42.4507,42.4022,42.4313,167264.0
2024-09-11 13:00:00,43.75,43.82,43.74,43.81,297591.0,42.4313,42.4992,42.4216,42.4895,297591.0
2024-09-11 13:30:00,43.81,43.88,43.8,43.84,340154.0,42.4895,42.5574,42.4798,42.5186,340154.0
2024-09-11 14:00:00,43.84,43.91,43.82,43.91,234289.0,42.5186,42.5865,42.4992,42.5865,234289.0
2024-09-11 14:30:00,43.9,43.95,43.89,43.91,513819.0,42.5768,42.6253,42.5671,42.5865,513819.0
2024-09-11 15:00:00,43.9,43.95,43.87,43.95,489486.0,42.5768,42.6253,42.5477,42.6253,489486.0
2024-09-11 15:30:00,43.95,44.02,43.9,43.98,783043.0,42.6253,42.6932,42.5768,42.6544,783043.0
2024-09-12 09:30:00,44.01,44.05,43.91,43.97,521953.0,42.6835,42.7223,42.5865,42.6447,521953.0
2024-09-12 10:00:00,43.97,44.08,43.93,44.07,336353.0,42.6447,42.7514,42.6059,42.7417,336353.0
2024-09-12 10:30:00,44.07,44.09,43.99,44.03,409158.0,42.7417,42.7611,42.6641,42.7029,409158.0
2024-09-12 11:00:00,44.02,44.13,44.0,44.05,523193.0,42.6932,42.7999,42.6738,42.7223,523193.0
2024-09-12 11:30:00,44.05,44.09,44.03,44.03,521413.0,42.7223,42.7611,42.7029,42.7029,521413.0
2024-09-12 12:00:00,44.04,44.11,44.03,44.08,250556.0,42.7126,42.7805,42.7029,42.7514,250556.0
2024-09-12 12:30:00,44.08,44.17,44.05,44.15,333179.0,42.7514,42.8387,42.7223,42.8193,333179.0
2024-09-12 13:00:00,44.16,44.21,44.14,44.19,202907.0,42.829,42.8775,42.8096,42.8581,202907.0
2024-09-12 13:30:00,44.19,44.28,44.17,44.27,256264.0,42.8581,42.9453,42.8387,42.9356,256264.0
2024-09-12 14:00:00,44.26,44.28,44.23,44.27,429898.0,42.9259,42.9453,42.8969,42.9356,429898.0
2024-09-12 14:30:00,44.27,44.28,44.14,44.23,487589.0,42.9356,42.9453,42.8096,42.8969,487589.0
2024-09-12 15:00:00,44.23,44.25,44.21,44.24,325652.0,42.8969,42.9162,42.8775,42.9065,325652.0
2024-09-12 15:30:00,44.24,44.27,44.23,44.27,465307.0,42.9065,42.9356,42.8969,42.9356,465307.0
2024-09-13 09:30:00,44.36,44.5,44.35,44.48,278030.0,43.0229,43.1587,43.0132,43.1393,278030.0
2024-09-13 10:00:00,44.5,44.52,44.43,44.44,335686.0,43.1587,43.1781,43.0908,43.1005,335686.0
2024-09-13 10:30:00,44.44,44.53,44.4,44.48,183562.0,43.1005,43.1878,43.0617,43.1393,183562.0
2024-09-13 11:00:00,44.47,44.51,44.45,44.49,412423.0,43.1296,43.1684,43.1102,43.149,412423.0
2024-09-13 11:30:00,44.5,44.51,44.47,44.49,218853.0,43.1587,43.1684,43.1296,43.149,218853.0
2024-09-13 12:00:00,44.5,44.5,44.43,44.43,282136.0,43.1587,43.1587,43.0908,43.0908,282136.0
2024-09-13 12:30:00,44.44,44.44,44.38,44.44,216818.0,43.1005,43.1005,43.0423,43.1005,216818.0
2024-09-13 13:00:00,44.44,44.47,44.42,44.46,190218.0,43.1005,43.1296,43.0811,43.1199,190218.0
2024-09-13 13:30:00,44.46,44.48,44.45,44.46,129197.0,43.1199,43.1393,43.1102,43.1199,129197.0
2024-09-13 14:00:00,44.46,44.48,44.41,44.43,333447.0,43.1199,43.1393,43.0714,43.0908,333447.0
2024-09-13 14:30:00,44.42,44.46,44.41,44.43,248926.0,43.0811,43.1199,43.0714,43.0908,248926.0
2024-09-13 15:00:00,44.43,44.45,44.39,44.43,496807.0,43.0908,43.1102,43.052,43.0908,496807.0
2024-09-13 15:30:00,44.44,44.47,44.41,44.45,680466.0,43.1005,43.1296,43.0714,43.1102,680466.0
2024-09-16 09:30:00,44.58,44.68,44.52,44.6,681611.0,43.2363,43.3333,43.1781,43.2557,681611.0
2024-09-16 10:00:00,44.6,44.61,44.51,44.53,714238.0,43.2557,43.2654,43.1684,43.1878,714238.0
2024-09-16 10:30:00,44.53,44.53,44.46,44.51,600248.0,43.1878,43.1878,43.1199,43.1684,600248.0
2024-09-16 11:00:00,44.5,44.55,44.46,44.51,1555469.0,43.1587,43.2072,43.1199,43.1684,1555469.0
2024-09-16 11:30:00,44.52,44.53,44.46,44.5,520872.0,43.1781,43.1878,43.1199,43.1587,520872.0
2024-09-16 12:00:00,44.5,44.52,44.47,44.52,181366.0,43.1587,43.1781,43.1296,43.1781,181366.0
2024-09-16 12:30:00,44.52,44.53,44.48,44.53,221409.0,43.1781,43.1878,43.1393,43.1878,221409.0
2024-09-16 13:00:00,44.52,44.55,44.5,44.53,227948.0,43.1781,43.2072,43.1587,43.1878,227948.0
2024-09-16 13:30:00,44.53,44.59,44.52,44.59,212131.0,43.1878,43.246,43.1781,43.246,212131.0
2024-09-16 14:00:00,44.59,44.59,44.56,44.59,288333.0,43.246,43.246,43.2169,43.246,288333.0
2024-09-16 14:30:00,44.58,44.59,44.54,44.59,308564.0,43.2363,43.246,43.1975,43.246,308564.0
2024-09-16 15:00:00,44.59,44.59,44.56,44.57,386803.0,43.246,43.246,43.2169,43.2266,386803.0
2024-09-16 15:30:00,44.57,44.64,44.57,44.64,1131710.0,43.2266,43.2945,43.2266,43.2945,1131710.0
2024-09-17 09:30:00,44.8,44.85,44.65,44.75,479441.0,43.4497,43.4982,43.3042,43.4012,479441.0
2024-09-17 10:00:00,44.75,44.85,44.73,44.82,587276.0,43.4012,43.4982,43.3818,43.4691,587276.0
2024-09-17 10:30:00,44.82,44.83,44.74,44.76,485599.0,43.4691,43.4788,43.3915,43.4109,485599.0
2024-09-17 11:00:00,44.76,44.8,44.74,44.74,394811.0,43.4109,43.4497,43.3915,43.3915,394811.0
2024-09-17 11:30:00,44.74,44.76,44.7,44.76,239599.0,43.3915,43.4109,43.3527,43.4109,239599.0
2024-09-17 12:00:00,44.75,44.76,44.64,44.7,287685.0,43.4012,43.4109,43.2945,43.3527,287685.0
2024-09-17 12:30:00,44.69,44.71,44.58,44.61,369542.0,43.343,43.3624,43.2363,43.2654,369542.0
2024-09-17 13:00:00,44.61,44.67,44.58,44.66,276784.0,43.2654,43.3236,43.2363,43.3139,276784.0
2024-09-17 13:30:00,44.65,44.68,44.58,44.68,239773.0,43.3042,43.3333,43.2363,43.3333,239773.0
2024-09-17 14:00:00,44.67,44.7,44.65,44.67,287021.0,43.3236,43.3527,43.3042,43.3236,287021.0
2024-09-17 14:30:00,44.67,44.69,44.63,44.66,255147.0,43.3236,43.343,43.2848,43.3139,255147.0
2024-09-17 15:00:00,44.66,44.68,44.63,44.66,433788.0,43.3139,43.3333,43.2848,43.3139,433788.0
2024-09-17 15:30:00,44.66,44.69,44.63,44.69,681304.0,43.3139,43.343,43.2848,43.343,681304.0
2024-09-18 09:30:00,44.74,44.74,44.64,44.68,419867.0,43.3915,43.3915,43.2945,43.3333,419867.0
2024-09-18 10:00:00,44.67,44.67,44.58,44.62,599411.0,43.3236,43.3236,43.2363,43.2751,599411.0
2024-09-18 10:30:00,44.62,44.66,44.57,44.64,548979.0,43.2751,43.3139,43.2266,43.2945,548979.0
2024-09-18 11:00:00,44.64,44.66,44.57,44.59,210759.0,43.2945,43.3139,43.2266,43.246,210759.0
2024-09-18 11:30:00,44.59,44.59,44.48,44.5,586187.0,43.246,43.246,43.1393,43.1587,586187.0
2024-09-18 12:00:00,44.5,44.58,44.49,44.58,253773.0,43.1587,43.2363,43.149,43.2363,253773.0
2024-09-18 12:30:00,44.57,44.59,44.54,44.58,209071.0,43.2266,43.246,43.1975,43.2363,209071.0
2024-09-18 13:00:00,44.58,44.6,44.55,44.6,252669.0,43.2363,43.2557,43.2072,43.2557,252669.0
2024-09-18 13:30:00,44.6,44.66,44.6,44.61,466658.0,43.2557,43.3139,43.2557,43.2654,466658.0
2024-09-18 14:00:00,44.6,44.97,44.56,44.95,1011226.0,43.2557,43.6145,43.2169,43.5951,1011226.0
2024-09-18 14:30:00,44.94,45.05,44.73,44.73,1040402.0,43.5855,43.6921,43.3818,43.3818,1040402.0
2024-09-18 15:00:00,44.73,44.78,44.58,44.73,913493.0,43.3818,43.4303,43.2363,43.3818,913493.0
2024-09-18 15:30:00,44.73,44.75,44.51,44.52,734745.0,43.3818,43.4012,43.1684,43.1781,734745.0
2024-09-19 09:30:00,45.28,45.33,45.1,45.16,1141778.0,43.9152,43.9637,43.7406,43.7988,1141778.0
2024-09-19 10:00:00,45.16,45.27,45.14,45.26,582198.0,43.7988,43.9055,43.7794,43.8958,582198.0
2024-09-19 10:30:00,45.26,45.3,45.22,45.26,780221.0,43.8958,43.9346,43.857,43.8958,780221.0
2024-09-19 11:00:00,45.26,45.35,45.23,45.34,438999.0,43.8958,43.9831,43.8667,43.9734,438999.0
2024-09-19 11:30:00,45.34,45.4,45.31,45.38,419597.0,43.9734,44.0316,43.9443,44.0122,419597.0
2024-09-19 12:00:00,45.38,45.45,45.37,45.44,525345.0,44.0122,44.0801,44.0025,44.0704,525345.0
2024-09-19 12:30:00,45.44,45.46,45.42,45.45,186092.0,44.0704,44.0898,44.051,44.0801,186092.0
2024-09-19 13:00:00,45.45,45.48,45.42,45.46,595087.0,44.0801,44.1092,44.051,44.0898,595087.0
2024-09-19 13:30:00,45.47,45.52,45.46,45.51,342594.0,44.0995,44.148,44.0898,44.1383,342594.0
2024-09-19 14:00:00,45.52,45.52,45.44,45.5,412901.0,44.148,44.148,44.0704,44.1286,412901.0
2024-09-19 14:30:00,45.5,45.51,45.44,45.48,322863.0,44.1286,44.1383,44.0704,44.1092,322863.0
2024-09-19 15:00:00,45.48,45.49,45.41,45.43,311121.0,44.1092,44.1189,44.0413,44.0607,311121.0
2024-09-19 15:30:00,45.42,45.48,45.41,45.47,663640.0,44.051,44.1092,44.0413,44.0995,663640.0
2024-09-20 09:30:00,45.4,45.46,45.3,45.31,521192.0,44.1623,44.2206,44.065,44.0747,521192.0
2024-09-20 10:00:00,45.32,45.33,45.25,45.32,507617.0,44.0844,44.0942,44.0163,44.0844,507617.0
2024-09-20 10:30:00,45.32,45.35,45.28,45.3,611962.0,44.0844,44.1136,44.0455,44.065,611962.0
2024-09-20 11:00:00,45.3,45.3,45.19,45.22,683449.0,44.065,44.065,43.958,43.9872,683449.0
2024-09-20 11:30:00,45.22,45.35,45.2,45.33,528588.0,43.9872,44.1136,43.9677,44.0942,528588.0
2024-09-20 12:00:00,45.33,45.38,45.31,45.38,327206.0,44.0942,44.1428,44.0747,44.1428,327206.0
2024-09-20 12:30:00,45.37,45.4,45.35,45.37,192881.0,44.1331,44.1623,44.1136,44.1331,192881.0
2024-09-20 13:00:00,45.37,45.37,45.32,45.33,303851.0,44.1331,44.1331,44.0844,44.0942,303851.0
2024-09-20 13:30:00,45.33,45.36,45.31,45.31,261804.0,44.0942,44.1233,44.0747,44.0747,261804.0
2024-09-20 14:00:00,45.32,45.32,45.26,45.29,331281.0,44.0844,44.0844,44.0261,44.0553,331281.0
2024-09-20 14:30:00,45.28,45.34,45.26,45.33,437788.0,44.0455,44.1039,44.0261,44.0942,437788.0
2024-09-20 15:00:00,45.33,45.36,45.31,45.34,358483.0,44.0942,44.1233,44.0747,44.1039,358483.0
2024-09-20 15:30:00,45.35,45.37,45.28,45.3,596547.0,44.1136,44.1331,44.0455,44.065,596547.0
2024-09-23 09:30:00,45.57,45.67,45.51,45.62,924727.0,44.3276,44.4249,44.2693,44.3763,924727.0
2024-09-23 10:00:00,45.62,45.76,45.6,45.75,558354.0,44.3763,44.5124,44.3568,44.5027,558354.0
2024-09-23 10:30:00,45.75,45.8,45.72,45.8,527021.0,44.5027,44.5513,44.4735,44.5513,527021.0
2024-09-23 11:00:00,45.8,45.8,45.71,45.73,266935.0,44.5513,44.5513,44.4638,44.4833,266935.0
2024-09-23 11:30:00,45.73,45.79,45.72,45.73,599598.0,44.4833,44.5416,44.4735,44.4833,599598.0
2024-09-23 12:00:00,45.73,45.73,45.62,45.68,271890.0,44.4833,44.4833,44.3763,44.4346,271890.0
2024-09-23 12:30:00,45.67,45.71,45.64,45.71,507074.0,44.4249,44.4638,44.3957,44.4638,507074.0
2024-09-23 13:00:00,45.7,45.73,45.67,45.73,243824.0,44.4541,44.4833,44.4249,44.4833,243824.0
2024-09-23 13:30:00,45.73,45.76,45.71,45.73,148643.0,44.4833,44.5124,44.4638,44.4833,148643.0
2024-09-23 14:00:00,45.73,45.74,45.7,45.73,359610.0,44.4833,44.493,44.4541,44.4833,359610.0
2024-09-23 14:30:00,45.73,45.74,45.7,45.71,167051.0,44.4833,44.493,44.4541,44.4638,167051.0
2024-09-23 15:00:00,45.71,45.73,45.7,45.72,292091.0,44.4638,44.4833,44.4541,44.4735,292091.0
2024-09-23 15:30:00,45.72,45.73,45.64,45.65,1212549.0,44.4735,44.4833,44.3957,44.4054,1212549.0
2024-09-24 09:30:00,46.83,46.9,46.67,46.78,1414274.0,45.5533,45.6214,45.3976,45.5046,1414274.0
2024-09-24 10:00:00,46.77,46.82,46.67,46.75,783589.0,45.4949,45.5435,45.3976,45.4754,783589.0
2024-09-24 10:30:00,46.76,46.83,46.69,46.82,526968.0,45.4852,45.5533,45.4171,45.5435,526968.0
2024-09-24 11:00:00,46.82,46.93,46.79,46.91,820514.0,45.5435,45.6505,45.5144,45.6311,820514.0
2024-09-24 11:30:00,46.91,47.01,46.91,47.0,783688.0,45.6311,45.7284,45.6311,45.7186,783688.0
2024-09-24 12:00:00,47.0,47.06,46.96,46.96,495276.0,45.7186,45.777,45.6797,45.6797,495276.0
2024-09-24 12:30:00,46.96,47.06,46.9,47.03,495331.0,45.6797,45.777,45.6214,45.7478,495331.0
2024-09-24 13:00:00,47.03,47.08,47.02,47.06,403046.0,45.7478,45.7964,45.7381,45.777,403046.0
2024-09-24 13:30:00,47.06,47.12,47.05,47.09,545859.0,45.777,45.8354,45.7673,45.8062,545859.0
2024-09-24 14:00:00,47.09,47.12,47.05,47.12,508692.0,45.8062,45.8354,45.7673,45.8354,508692.0
2024-09-24 14:30:00,47.12,47.23,47.06,47.22,550073.0,45.8354,45.9424,45.777,45.9326,550073.0
2024-09-24 15:00:00,47.22,47.33,47.21,47.28,728006.0,45.9326,46.0396,45.9229,45.991,728006.0
2024-09-24 15:30:00,47.28,47.28,47.21,47.23,1314508.0,45.991,45.991,45.9229,45.9424,1314508.0
2024-09-25 09:30:00,47.0,47.04,46.84,46.96,881406.0,45.7186,45.7575,45.563,45.6797,881406.0
2024-09-25 10:00:00,46.97,47.06,46.94,47.0,1057967.0,45.6894,45.777,45.6603,45.7186,1057967.0
2024-09-25 10:30:00,46.99,47.07,46.98,47.01,393234.0,45.7089,45.7867,45.6992,45.7284,393234.0
2024-09-25 11:00:00,47.01,47.04,46.94,46.95,395328.0,45.7284,45.7575,45.6603,45.67,395328.0
2024-09-25 11:30:00,46.95,46.98,46.87,46.91,455570.0,45.67,45.6992,45.5922,45.6311,455570.0
2024-09-25 12:00:00,46.9,46.91,46.86,46.9,442988.0,45.6214,45.6311,45.5824,45.6214,442988.0
2024-09-25 12:30:00,46.89,46.9,46.83,46.83,378972.0,45.6116,45.6214,45.5533,45.5533,378972.0
2024-09-25 13:00:00,46.83,46.87,46.79,46.86,583303.0,45.5533,45.5922,45.5144,45.5824,583303.0
2024-09-25 13:30:00,46.84,46.88,46.81,46.88,348507.0,45.563,45.6019,45.5338,45.6019,348507.0
2024-09-25 14:00:00,46.88,46.89,46.8,46.84,329259.0,45.6019,45.6116,45.5241,45.563,329259.0
2024-09-25 14:30:00,46.84,46.84,46.8,46.8,235281.0,45.563,45.563,45.5241,45.5241,235281.0
2024-09-25 15:00:00,46.8,46.81,46.78,46.79,303017.0,45.5241,45.5338,45.5046,45.5144,303017.0
2024-09-25 15:30:00,46.79,46.79,46.75,46.76,1398287.0,45.5144,45.5144,45.4754,45.4852,1398287.0
2024-09-26 09:30:00,48.28,48.43,48.1,48.17,1173929.0,46.9637,47.1096,46.7886,46.8567,1173929.0
2024-09-26 10:00:00,48.17,48.25,48.06,48.08,588826.0,46.8567,46.9346,46.7497,46.7692,588826.0
2024-09-26 10:30:00,48.08,48.15,47.9,47.97,599770.0,46.7692,46.8373,46.5941,46.6622,599770.0
2024-09-26 11:00:00,47.97,48.15,47.92,48.15,1103008.0,46.6622,46.8373,46.6135,46.8373,1103008.0
2024-09-26 11:30:00,48.15,48.31,48.13,48.28,418442.0,46.8373,46.9929,46.8178,46.9637,418442.0
2024-09-26 12:00:00,48.28,48.28,48.18,48.2,310551.0,46.9637,46.9637,46.8665,46.8859,310551.0
2024-09-26 12:30:00,48.21,48.24,48.1,48.12,389528.0,46.8956,46.9248,46.7886,46.8081,389528.0
2024-09-26 13:00:00,48.11,48.18,48.07,48.16,748320.0,46.7984,46.8665,46.7595,46.847,748320.0
2024-09-26 13:30:00,48.17,48.27,48.17,48.26,610431.0,46.8567,46.954,46.8567,46.9443,610431.0
2024-09-26 14:00:00,48.26,48.34,48.24,48.33,540706.0,46.9443,47.0221,46.9248,47.0124,540706.0
2024-09-26 14:30:00,48.33,48.36,48.31,48.35,705916.0,47.0124,47.0416,46.9929,47.0318,705916.0
2024-09-26 15:00:00,48.35,48.37,48.29,48.31,836220.0,47.0318,47.0513,46.9735,46.9929,836220.0
2024-09-26 15:30:00,48.3,48.32,48.25,48.27,906597.0,46.9832,47.0026,46.9346,46.954,906597.0
2024-09-27 09:30:00,48.36,48.48,48.28,48.46,1324907.0,47.0416,47.1583,46.9637,47.1388,1324907.0
2024-09-27 10:00:00,48.46,48.6,48.43,48.56,966281.0,47.1388,47.275,47.1096,47.2361,966281.0
2024-09-27 10:30:00,48.56,48.57,48.4,48.4,1073786.0,47.2361,47.2458,47.0805,47.0805,1073786.0
2024-09-27 11:00:00,48.4,48.42,48.3,48.32,1077599.0,47.0805,47.0999,46.9832,47.0026,1077599.0
2024-09-27 11:30:00,48.31,48.32,48.23,48.24,676857.0,46.9929,47.0026,46.9151,46.9248,676857.0
2024-09-27 12:00:00,48.24,48.36,48.22,48.35,738552.0,46.9248,47.0416,46.9054,47.0318,738552.0
2024-09-27 12:30:00,48.34,48.4,48.34,48.38,801771.0,47.0221,47.0805,47.0221,47.061,801771.0
2024-09-27 13:00:00,48.38,48.41,48.29,48.3,782848.0,47.061,47.0902,46.9735,46.9832,782848.0
2024-09-27 13:30:00,48.3,48.38,48.24,48.38,722044.0,46.9832,47.061,46.9248,47.061,722044.0
2024-09-27 14:00:00,48.38,48.39,48.23,48.24,617622.0,47.061,47.0707,46.9151,46.9248,617622.0
2024-09-27 14:30:00,48.23,48.32,48.18,48.31,575265.0,46.9151,47.0026,46.8665,46.9929,575265.0
2024-09-27 15:00:00,48.3,48.3,48.24,48.27,663210.0,46.9832,46.9832,46.9248,46.954,663210.0
2024-09-27 15:30:00,48.26,48.3,48.24,48.25,714507.0,46.9443,46.9832,46.9248,46.9346,714507.0
2024-09-30 09:30:00,48.3,48.32,48.12,48.27,1614114.0,46.9832,47.0026,46.8081,46.954,1614114.0
2024-09-30 10:00:00,48.26,48.29,48.08,48.13,883124.0,46.9443,46.9735,46.7692,46.8178,883124.0
2024-09-30 10:30:00,48.13,48.24,48.09,48.1,1318854.0,46.8178,46.9248,46.7789,46.7886,1318854.0
2024-09-30 11:00:00,48.09,48.15,48.0,48.02,817374.0,46.7789,46.8373,46.6914,46.7108,817374.0
2024-09-30 11:30:00,48.03,48.03,47.8,47.8,1123900.0,46.7205,46.7205,46.4968,46.4968,1123900.0
2024-09-30 12:00:00,47.8,47.92,47.79,47.91,731342.0,46.4968,46.6135,46.4871,46.6038,731342.0
2024-09-30 12:30:00,47.9,47.97,47.86,47.96,552414.0,46.5941,46.6622,46.5552,46.6525,552414.0
2024-09-30 13:00:00,47.96,47.97,47.84,47.84,695076.0,46.6525,46.6622,46.5357,46.5357,695076.0
2024-09-30 13:30:00,47.84,47.97,47.84,47.96,772756.0,46.5357,46.6622,46.5357,46.6525,772756.0
2024-09-30 14:00:00,47.95,47.97,47.71,47.79,1214907.0,46.6427,46.6622,46.4093,46.4871,1214907.0
2024-09-30 14:30:00,47.79,47.88,47.75,47.82,933443.0,46.4871,46.5746,46.4482,46.5163,933443.0
2024-09-30 15:00:00,47.82,47.84,47.77,47.8,713892.0,46.5163,46.5357,46.4676,46.4968,713892.0
2024-09-30 15:30:00,47.8,47.88,47.77,47.84,1389628.0,46.4968,46.5746,46.4676,46.5357,1389628.0
2024-10-01 09:30:00,48.07,48.16,47.79,47.94,1345163.0,46.7595,46.847,46.4871,46.633,1345163.0
2024-10-01 10:00:00,47.95,48.04,47.67,47.71,2995431.0,46.6427,46.7303,46.3704,46.4093,2995431.0
2024-10-01 10:30:00,47.71,47.93,47.65,47.85,715610.0,46.4093,46.6233,46.3509,46.5455,715610.0
2024-10-01 11:00:00,47.86,47.88,47.68,47.87,703757.0,46.5552,46.5746,46.3801,46.5649,703757.0
2024-10-01 11:30:00,47.86,47.97,47.84,47.94,615467.0,46.5552,46.6622,46.5357,46.633,615467.0
2024-10-01 12:00:00,47.93,48.1,47.92,48.03,620907.0,46.6233,46.7886,46.6135,46.7205,620907.0
2024-10-01 12:30:00,48.02,48.03,47.81,47.93,913319.0,46.7108,46.7205,46.5065,46.6233,913319.0
2024-10-01 13:00:00,47.93,47.93,47.76,47.8,476823.0,46.6233,46.6233,46.4579,46.4968,476823.0
2024-10-01 13:30:00,47.8,48.01,47.78,48.0,1268895.0,46.4968,46.7011,46.4774,46.6914,1268895.0
2024-10-01 14:00:00,48.0,48.19,47.99,48.19,1292804.0,46.6914,46.8762,46.6816,46.8762,1292804.0
2024-10-01 14:30:00,48.18,48.22,48.15,48.19,754029.0,46.8665,46.9054,46.8373,46.8762,754029.0
2024-10-01 15:00:00,48.19,48.22,48.15,48.19,858539.0,46.8762,46.9054,46.8373,46.8762,858539.0
2024-10-01 15:30:00,48.2,48.22,48.12,48.2,1712081.0,46.8859,46.9054,46.8081,46.8859,1712081.0
2024-10-02 09:30:00,49.12,49.14,48.73,48.86,1430421.0,47.7808,47.8003,47.4015,47.5279,1430421.0
2024-10-02 10:00:00,48.87,49.09,48.83,48.87,1321429.0,47.5376,47.7517,47.4987,47.5376,1321429.0
2024-10-02 10:30:00,48.87,48.99,48.77,48.78,615241.0,47.5376,47.6544,47.4404,47.4501,615241.0
2024-10-02 11:00:00,48.78,48.87,48.75,48.83,559049.0,47.4501,47.5376,47.4209,47.4987,559049.0
2024-10-02 11:30:00,48.81,48.96,48.81,48.93,480958.0,47.4793,47.6252,47.4793,47.596,480958.0
2024-10-02 12:00:00,48.93,49.09,48.92,49.02,628999.0,47.596,47.7517,47.5863,47.6836,628999.0
2024-10-02 12:30:00,49.02,49.05,48.92,48.93,699826.0,47.6836,47.7127,47.5863,47.596,699826.0
2024-10-02 13:00:00,48.92,48.98,48.89,48.96,493325.0,47.5863,47.6446,47.5571,47.6252,493325.0
2024-10-02 13:30:00,48.95,49.0,48.85,48.99,922854.0,47.6155,47.6641,47.5182,47.6544,922854.0
2024-10-02 14:00:00,48.99,49.02,48.92,48.96,583875.0,47.6544,47.6836,47.5863,47.6252,583875.0
2024-10-02 14:30:00,48.97,49.02,48.93,49.02,678293.0,47.6349,47.6836,47.596,47.6836,678293.0
2024-10-02 15:00:00,49.01,49.04,48.95,49.04,829274.0,47.6738,47.703,47.6155,47.703,829274.0
2024-10-02 15:30:00,49.04,49.2,49.02,49.19,1299392.0,47.703,47.8587,47.6836,47.8489,1299392.0
2024-10-03 09:30:00,48.17,48.62,48.11,48.55,1662515.0,46.8567,47.2945,46.7984,47.2264,1662515.0
2024-10-03 10:00:00,48.56,48.68,48.45,48.53,1574912.0,47.2361,47.3528,47.1291,47.2069,1574912.0
2024-10-03 10:30:00,48.52,48.54,48.28,48.3,1446492.0,47.1972,47.2166,46.9637,46.9832,1446492.0
2024-10-03 11:00:00,48.29,48.5,48.29,48.48,825514.0,46.9735,47.1777,46.9735,47.1583,825514.0
2024-10-03 11:30:00,48.49,48.54,48.46,48.46,377225.0,47.168,47.2166,47.1388,47.1388,377225.0
2024-10-03 12:00:00,48.46,48.58,48.45,48.57,306072.0,47.1388,47.2556,47.1291,47.2458,306072.0
2024-10-03 12:30:00,48.57,48.66,48.46,48.47,889101.0,47.2458,47.3334,47.1388,47.1486,889101.0
2024-10-03 13:00:00,48.47,48.53,48.42,48.47,587681.0,47.1486,47.2069,47.0999,47.1486,587681.0
2024-10-03 13:30:00,48.46,48.51,48.42,48.48,657985.0,47.1388,47.1875,47.0999,47.1583,657985.0
2024-10-03 14:00:00,48.48,48.54,48.45,48.53,523588.0,47.1583,47.2166,47.1291,47.2069,523588.0
2024-10-03 14:30:00,48.52,48.56,48.5,48.51,477675.0,47.1972,47.2361,47.1777,47.1875,477675.0
2024-10-03 15:00:00,48.5,48.51,48.44,48.46,859693.0,47.1777,47.1875,47.1194,47.1388,859693.0
2024-10-03 15:30:00,48.46,48.49,48.42,48.47,1634582.0,47.1388,47.168,47.0999,47.1486,1634582.0
2024-10-04 09:30:00,48.93,48.93,48.7,48.79,1009436.0,47.596,47.596,47.3723,47.4598,1009436.0
2024-10-04 10:00:00,48.78,49.0,48.73,48.86,802647.0,47.4501,47.6641,47.4015,47.5279,802647.0
2024-10-04 10:30:00,48.85,48.93,48.77,48.87,754574.0,47.5182,47.596,47.4404,47.5376,754574.0
2024-10-04 11:00:00,48.87,48.89,48.72,48.74,701248.0,47.5376,47.5571,47.3917,47.4112,701248.0
2024-10-04 11:30:00,48.74,48.87,48.71,48.86,430457.0,47.4112,47.5376,47.382,47.5279,430457.0
2024-10-04 12:00:00,48.87,48.88,48.8,48.83,704424.0,47.5376,47.5474,47.4696,47.4987,704424.0
2024-10-04 12:30:00,48.83,48.91,48.79,48.89,367382.0,47.4987,47.5766,47.4598,47.5571,367382.0
2024-10-04 13:00:00,48.88,48.96,48.85,48.93,377760.0,47.5474,47.6252,47.5182,47.596,377760.0
2024-10-04 13:30:00,48.94,48.95,48.85,48.89,505665.0,47.6057,47.6155,47.5182,47.5571,505665.0
2024-10-04 14:00:00,48.89,48.93,48.88,48.91,381049.0,47.5571,47.596,47.5474,47.5766,381049.0
2024-10-04 14:30:00,48.91,48.97,48.89,48.96,301168.0,47.5766,47.6349,47.5571,47.6252,301168.0
2024-10-04 15:00:00,48.95,48.96,48.91,48.95,623223.0,47.6155,47.6252,47.5766,47.6155,623223.0
2024-10-04 15:30:00,48.95,49.06,48.94,49.05,725854.0,47.6155,47.7225,47.6057,47.7127,725854.0
2024-10-07 09:30:00,49.39,49.47,49.28,49.41,997002.0,48.0435,48.1213,47.9365,48.0629,997002.0
2024-10-07 10:00:00,49.42,49.48,49.34,49.36,678362.0,48.0727,48.131,47.9948,48.0143,678362.0
2024-10-07 10:30:00,49.36,49.36,49.2,49.21,613036.0,48.0143,48.0143,47.8587,47.8684,613036.0
2024-10-07 11:00:00,49.21,49.25,49.1,49.23,607221.0,47.8684,47.9073,47.7614,47.8878,607221.0
2024-10-07 11:30:00,49.23,49.26,49.15,49.23,1234993.0,47.8878,47.917,47.81,47.8878,1234993.0
2024-10-07 12:00:00,49.23,49.27,49.21,49.23,507340.0,47.8878,47.9267,47.8684,47.8878,507340.0
2024-10-07 12:30:00,49.23,49.33,49.22,49.33,591552.0,47.8878,47.9851,47.8781,47.9851,591552.0
2024-10-07 13:00:00,49.33,49.41,49.32,49.39,575259.0,47.9851,48.0629,47.9754,48.0435,575259.0
2024-10-07 13:30:00,49.39,49.47,49.38,49.44,858371.0,48.0435,48.1213,48.0337,48.0921,858371.0
2024-10-07 14:00:00,49.44,49.44,49.34,49.35,482344.0,48.0921,48.0921,47.9948,48.0046,482344.0
2024-10-07 14:30:00,49.34,49.39,49.18,49.18,927254.0,47.9948,48.0435,47.8392,47.8392,927254.0
2024-10-07 15:00:00,49.18,49.34,49.15,49.33,705563.0,47.8392,47.9948,47.81,47.9851,705563.0
2024-10-07 15:30:00,49.33,49.57,49.3,49.5,1646189.0,47.9851,48.2186,47.9559,48.1505,1646189.0
2024-10-08 09:30:00,48.08,48.18,47.89,48.0,1511450.0,46.7692,46.8665,46.5844,46.6914,1511450.0
2024-10-08 10:00:00,47.99,48.08,47.92,47.95,864738.0,46.6816,46.7692,46.6135,46.6427,864738.0
2024-10-08 10:30:00,47.94,48.13,47.91,48.1,836375.0,46.633,46.8178,46.6038,46.7886,836375.0
2024-10-08 11:00:00,48.11,48.13,47.91,47.92,758215.0,46.7984,46.8178,46.6038,46.6135,758215.0
2024-10-08 11:30:00,47.93,48.12,47.9,48.12,899071.0,46.6233,46.8081,46.5941,46.8081,899071.0
2024-10-08 12:00:00,48.13,48.14,47.99,48.06,514154.0,46.8178,46.8276,46.6816,46.7497,514154.0
2024-10-08 12:30:00,48.06,48.08,47.94,47.97,621045.0,46.7497,46.7692,46.633,46.6622,621045.0
2024-10-08 13:00:00,47.96,47.96,47.8,47.86,702132.0,46.6525,46.6525,46.4968,46.5552,702132.0
2024-10-08 13:30:00,47.85,47.93,47.84,47.84,1080865.0,46.5455,46.6233,46.5357,46.5357,1080865.0
2024-10-08 14:00:00,47.84,47.87,47.79,47.83,1026922.0,46.5357,46.5649,46.4871,46.526,1026922.0
2024-10-08 14:30:00,47.84,47.89,47.82,47.82,668034.0,46.5357,46.5844,46.5163,46.5163,668034.0
2024-10-08 15:00:00,47.83,47.83,47.63,47.71,2126155.0,46.526,46.526,46.3315,46.4093,2126155.0
2024-10-08 15:30:00,47.71,48.09,47.69,48.03,1672429.0,46.4093,46.7789,46.3898,46.7205,1672429.0
2024-10-09 09:30:00,47.3,47.58,47.22,47.53,1768995.0,46.0105,46.2828,45.9326,46.2342,1768995.0
2024-10-09 10:00:00,47.53,47.59,47.46,47.59,2904554.0,46.2342,46.2925,46.1661,46.2925,2904554.0
2024-10-09 10:30:00,47.58,47.61,47.43,47.61,740913.0,46.2828,46.312,46.1369,46.312,740913.0
2024-10-09 11:00:00,47.61,47.78,47.61,47.7,971998.0,46.312,46.4774,46.312,46.3995,971998.0
2024-10-09 11:30:00,47.7,47.8,47.69,47.79,997771.0,46.3995,46.4968,46.3898,46.4871,997771.0
2024-10-09 12:00:00,47.8,47.81,47.71,47.78,763083.0,46.4968,46.5065,46.4093,46.4774,763083.0
2024-10-09 12:30:00,47.77,47.78,47.7,47.73,745352.0,46.4676,46.4774,46.3995,46.4287,745352.0
2024-10-09 13:00:00,47.72,47.75,47.65,47.66,558005.0,46.419,46.4482,46.3509,46.3606,558005.0
2024-10-09 13:30:00,47.66,47.71,47.64,47.68,480245.0,46.3606,46.4093,46.3412,46.3801,480245.0
2024-10-09 14:00:00,47.69,47.82,47.67,47.81,564805.0,46.3898,46.5163,46.3704,46.5065,564805.0
2024-10-09 14:30:00,47.81,47.82,47.7,47.72,538144.0,46.5065,46.5163,46.3995,46.419,538144.0
2024-10-09 15:00:00,47.71,47.79,47.71,47.79,535337.0,46.4093,46.4871,46.4093,46.4871,535337.0
2024-10-09 15:30:00,47.79,47.82,47.68,47.69,1560816.0,46.4871,46.5163,46.3801,46.3898,1560816.0
2024-10-10 09:30:00,47.8,47.84,47.43,47.59,860021.0,46.4968,46.5357,46.1369,46.2925,860021.0
2024-10-10 10:00:00,47.59,47.76,47.58,47.66,778424.0,46.2925,46.4579,46.2828,46.3606,778424.0
2024-10-10 10:30:00,47.66,47.69,47.59,47.68,792794.0,46.3606,46.3898,46.2925,46.3801,792794.0
2024-10-10 11:00:00,47.68,47.82,47.65,47.73,632578.0,46.3801,46.5163,46.3509,46.4287,632578.0
2024-10-10 11:30:00,47.72,47.82,47.66,47.82,2791406.0,46.419,46.5163,46.3606,46.5163,2791406.0
2024-10-10 12:00:00,47.82,47.83,47.75,47.76,1097288.0,46.5163,46.526,46.4482,46.4579,1097288.0
2024-10-10 12:30:00,47.77,47.82,47.72,47.73,2239990.0,46.4676,46.5163,46.419,46.4287,2239990.0
2024-10-10 13:00:00,47.74,47.88,47.68,47.87,751581.0,46.4385,46.5746,46.3801,46.5649,751581.0
2024-10-10 13:30:00,47.87,47.91,47.81,47.9,486984.0,46.5649,46.6038,46.5065,46.5941,486984.0
2024-10-10 14:00:00,47.9,47.9,47.82,47.83,718324.0,46.5941,46.5941,46.5163,46.526,718324.0
2024-10-10 14:30:00,47.83,47.84,47.76,47.77,548165.0,46.526,46.5357,46.4579,46.4676,548165.0
2024-10-10 15:00:00,47.76,47.84,47.74,47.78,650549.0,46.4579,46.5357,46.4385,46.4774,650549.0
2024-10-10 15:30:00,47.78,47.84,47.76,47.78,962343.0,46.4774,46.5357,46.4579,46.4774,962343.0
2024-10-11 09:30:00,47.65,47.9,47.61,47.84,756656.0,46.3509,46.5941,46.312,46.5357,756656.0
2024-10-11 10:00:00,47.84,48.01,47.83,47.98,478677.0,46.5357,46.7011,46.526,46.6719,478677.0
2024-10-11 10:30:00,47.97,47.99,47.87,47.95,431958.0,46.6622,46.6816,46.5649,46.6427,431958.0
2024-10-11 11:00:00,47.95,48.17,47.93,48.16,813488.0,46.6427,46.8567,46.6233,46.847,813488.0
2024-10-11 11:30:00,48.15,48.22,48.1,48.12,554216.0,46.8373,46.9054,46.7886,46.8081,554216.0
2024-10-11 12:00:00,48.13,48.15,48.05,48.14,902470.0,46.8178,46.8373,46.74,46.8276,902470.0
2024-10-11 12:30:00,48.14,48.16,47.97,48.04,489525.0,46.8276,46.847,46.6622,46.7303,489525.0
2024-10-11 13:00:00,48.04,48.13,48.04,48.12,505800.0,46.7303,46.8178,46.7303,46.8081,505800.0
2024-10-11 13:30:00,48.12,48.17,48.08,48.16,470061.0,46.8081,46.8567,46.7692,46.847,470061.0
2024-10-11 14:00:00,48.16,48.22,48.16,48.19,316301.0,46.847,46.9054,46.847,46.8762,316301.0
2024-10-11 14:30:00,48.19,48.21,48.14,48.2,414991.0,46.8762,46.8956,46.8276,46.8859,414991.0
2024-10-11 15:00:00,48.19,48.22,48.19,48.21,853531.0,46.8762,46.9054,46.8762,46.8956,853531.0
2024-10-11 15:30:00,48.21,48.22,48.12,48.15,1549226.0,46.8956,46.9054,46.8081,46.8373,1549226.0
2024-10-14 09:30:00,47.8,48.24,47.69,48.15,2013685.0,46.4968,46.9248,46.3898,46.8373,2013685.0
2024-10-14 10:00:00,48.16,48.22,47.98,48.11,871482.0,46.847,46.9054,46.6719,46.7984,871482.0
2024-10-14 10:30:00,48.11,48.11,47.99,48.02,542355.0,46.7984,46.7984,46.6816,46.7108,542355.0
2024-10-14 11:00:00,48.02,48.07,47.93,47.94,405932.0,46.7108,46.7595,46.6233,46.633,405932.0
2024-10-14 11:30:00,47.93,48.05,47.9,48.04,370045.0,46.6233,46.74,46.5941,46.7303,370045.0
2024-10-14 12:00:00,48.04,48.07,47.99,48.01,233411.0,46.7303,46.7595,46.6816,46.7011,233411.0
2024-10-14 12:30:00,48.01,48.04,47.99,48.01,175297.0,46.7011,46.7303,46.6816,46.7011,175297.0
2024-10-14 13:00:00,48.01,48.02,47.91,47.95,263812.0,46.7011,46.7108,46.6038,46.6427,263812.0
2024-10-14 13:30:00,47.95,48.03,47.94,47.97,210774.0,46.6427,46.7205,46.633,46.6622,210774.0
2024-10-14 14:00:00,47.97,47.99,47.93,47.95,254682.0,46.6622,46.6816,46.6233,46.6427,254682.0
2024-10-14 14:30:00,47.94,48.02,47.94,47.96,329385.0,46.633,46.7108,46.633,46.6525,329385.0
2024-10-14 15:00:00,47.96,47.99,47.88,47.89,407335.0,46.6525,46.6816,46.5746,46.5844,407335.0
2024-10-14 15:30:00,47.89,47.94,47.88,47.92,1444314.0,46.5844,46.633,46.5746,46.6135,1444314.0
2024-10-15 09:30:00,47.5,47.55,47.38,47.43,473388.0,46.205,46.2536,46.0883,46.1369,473388.0
2024-10-15 10:00:00,47.44,47.48,47.29,47.29,579627.0,46.1466,46.1855,46.0007,46.0007,579627.0
2024-10-15 10:30:00,47.29,47.29,47.1,47.19,844936.0,46.0007,46.0007,45.8159,45.9035,844936.0
2024-10-15 11:00:00,47.18,47.22,47.11,47.14,824280.0,45.8937,45.9326,45.8256,45.8548,824280.0
2024-10-15 11:30:00,47.14,47.21,47.02,47.04,356103.0,45.8548,45.9229,45.7381,45.7575,356103.0
2024-10-15 12:00:00,47.04,47.11,47.02,47.05,385183.0,45.7575,45.8256,45.7381,45.7673,385183.0
2024-10-15 12:30:00,47.05,47.11,47.02,47.09,279775.0,45.7673,45.8256,45.7381,45.8062,279775.0
2024-10-15 13:00:00,47.09,47.1,47.0,47.02,345143.0,45.8062,45.8159,45.7186,45.7381,345143.0
2024-10-15 13:30:00,47.02,47.07,47.01,47.02,287963.0,45.7381,45.7867,45.7284,45.7381,287963.0
2024-10-15 14:00:00,47.03,47.05,46.99,47.0,464967.0,45.7478,45.7673,45.7089,45.7186,464967.0
2024-10-15 14:30:00,47.01,47.02,46.97,46.97,403875.0,45.7284,45.7381,45.6894,45.6894,403875.0
2024-10-15 15:00:00,46.97,46.98,46.91,46.95,562815.0,45.6894,45.6992,45.6311,45.67,562815.0
2024-10-15 15:30:00,46.95,46.98,46.88,46.97,974512.0,45.67,45.6992,45.6019,45.6894,974512.0
2024-10-16 09:30:00,47.31,47.39,47.24,47.34,816450.0,46.0202,46.098,45.9521,46.0494,816450.0
2024-10-16 10:00:00,47.34,47.42,47.31,47.4,509845.0,46.0494,46.1272,46.0202,46.1077,509845.0
2024-10-16 10:30:00,47.4,47.45,47.32,47.44,348587.0,46.1077,46.1564,46.0299,46.1466,348587.0
2024-10-16 11:00:00,47.45,47.51,47.39,47.49,347542.0,46.1564,46.2147,46.098,46.1953,347542.0
2024-10-16 11:30:00,47.48,47.53,47.4,47.4,212882.0,46.1855,46.2342,46.1077,46.1077,212882.0
2024-10-16 12:00:00,47.4,47.45,47.37,47.41,369933.0,46.1077,46.1564,46.0785,46.1175,369933.0
2024-10-16 12:30:00,47.41,47.43,47.37,47.42,369267.0,46.1175,46.1369,46.0785,46.1272,369267.0
2024-10-16 13:00:00,47.43,47.48,47.4,47.47,150417.0,46.1369,46.1855,46.1077,46.1758,150417.0
2024-10-16 13:30:00,47.48,47.48,47.43,47.46,300876.0,46.1855,46.1855,46.1369,46.1661,300876.0
2024-10-16 14:00:00,47.46,47.48,47.4,47.47,266163.0,46.1661,46.1855,46.1077,46.1758,266163.0
2024-10-16 14:30:00,47.46,47.47,47.41,47.42,298752.0,46.1661,46.1758,46.1175,46.1272,298752.0
2024-10-16 15:00:00,47.41,47.42,47.39,47.41,225291.0,46.1175,46.1272,46.098,46.1175,225291.0
2024-10-16 15:30:00,47.41,47.41,47.35,47.39,468668.0,46.1175,46.1175,46.0591,46.098,468668.0
2024-10-17 09:30:00,47.23,47.28,47.08,47.13,581905.0,45.9424,45.991,45.7964,45.8451,581905.0
2024-10-17 10:00:00,47.14,47.21,47.03,47.2,449372.0,45.8548,45.9229,45.7478,45.9132,449372.0
2024-10-17 10:30:00,47.2,47.3,47.19,47.29,420923.0,45.9132,46.0105,45.9035,46.0007,420923.0
2024-10-17 11:00:00,47.29,47.3,47.2,47.29,874422.0,46.0007,46.0105,45.9132,46.0007,874422.0
2024-10-17 11:30:00,47.29,47.31,47.23,47.28,333357.0,46.0007,46.0202,45.9424,45.991,333357.0
2024-10-17 12:00:00,47.28,47.28,47.21,47.23,333354.0,45.991,45.991,45.9229,45.9424,333354.0
2024-10-17 12:30:00,47.23,47.29,47.2,47.27,319979.0,45.9424,46.0007,45.9132,45.9813,319979.0
2024-10-17 13:00:00,47.27,47.29,47.21,47.23,306690.0,45.9813,46.0007,45.9229,45.9424,306690.0
2024-10-17 13:30:00,47.23,47.35,47.23,47.31,325930.0,45.9424,46.0591,45.9424,46.0202,325930.0
2024-10-17 14:00:00,47.32,47.32,47.19,47.21,455340.0,46.0299,46.0299,45.9035,45.9229,455340.0
2024-10-17 14:30:00,47.2,47.25,47.17,47.22,334518.0,45.9132,45.9618,45.884,45.9326,334518.0
2024-10-17 15:00:00,47.21,47.25,47.2,47.22,206823.0,45.9229,45.9618,45.9132,45.9326,206823.0
2024-10-17 15:30:00,47.22,47.26,47.2,47.24,538738.0,45.9326,45.9715,45.9132,45.9521,538738.0
2024-10-18 09:30:00,48.1,48.1,47.81,47.85,804512.0,46.7886,46.7886,46.5065,46.5455,804512.0
2024-10-18 10:00:00,47.84,47.92,47.83,47.9,512342.0,46.5357,46.6135,46.526,46.5941,512342.0
2024-10-18 10:30:00,47.93,47.95,47.85,47.92,172277.0,46.6233,46.6427,46.5455,46.6135,172277.0
2024-10-18 11:00:00,47.93,47.95,47.83,47.87,322196.0,46.6233,46.6427,46.526,46.5649,322196.0
2024-10-18 11:30:00,47.87,47.91,47.8,47.81,260402.0,46.5649,46.6038,46.4968,46.5065,260402.0
2024-10-18 12:00:00,47.8,47.88,47.79,47.87,194915.0,46.4968,46.5746,46.4871,46.5649,194915.0
2024-10-18 12:30:00,47.87,47.88,47.83,47.84,191400.0,46.5649,46.5746,46.526,46.5357,191400.0
2024-10-18 13:00:00,47.85,47.87,47.83,47.84,155226.0,46.5455,46.5649,46.526,46.5357,155226.0
2024-10-18 13:30:00,47.84,47.85,47.82,47.84,215968.0,46.5357,46.5455,46.5163,46.5357,215968.0
2024-10-18 14:00:00,47.84,47.86,47.81,47.86,234351.0,46.5357,46.5552,46.5065,46.5552,234351.0
2024-10-18 14:30:00,47.85,47.86,47.81,47.83,187297.0,46.5455,46.5552,46.5065,46.526,187297.0
2024-10-18 15:00:00,47.83,47.86,47.8,47.85,271982.0,46.526,46.5552,46.4968,46.5455,271982.0
2024-10-18 15:30:00,47.85,47.86,47.77,47.8,465053.0,46.5455,46.5552,46.4676,46.4968,465053.0
2024-10-21 09:30:00,47.49,47.6,47.43,47.52,515626.0,46.1953,46.3023,46.1369,46.2245,515626.0
2024-10-21 10:00:00,47.52,47.58,47.47,47.49,338171.0,46.2245,46.2828,46.1758,46.1953,338171.0
2024-10-21 10:30:00,47.5,47.51,47.4,47.44,269116.0,46.205,46.2147,46.1077,46.1466,269116.0
2024-10-21 11:00:00,47.43,47.44,47.26,47.27,310875.0,46.1369,46.1466,45.9715,45.9813,310875.0
2024-10-21 11:30:00,47.27,47.4,47.25,47.38,312539.0,45.9813,46.1077,45.9618,46.0883,312539.0
2024-10-21 12:00:00,47.39,47.39,47.33,47.38,144475.0,46.098,46.098,46.0396,46.0883,144475.0
2024-10-21 12:30:00,47.38,47.44,47.34,47.42,191528.0,46.0883,46.1466,46.0494,46.1272,191528.0
2024-10-21 13:00:00,47.43,47.44,47.36,47.4,159148.0,46.1369,46.1466,46.0688,46.1077,159148.0
2024-10-21 13:30:00,47.41,47.46,47.4,47.45,303183.0,46.1175,46.1661,46.1077,46.1564,303183.0
2024-10-21 14:00:00,47.46,47.46,47.42,47.45,265969.0,46.1661,46.1661,46.1272,46.1564,265969.0
2024-10-21 14:30:00,47.45,47.47,47.42,47.43,171810.0,46.1564,46.1758,46.1272,46.1369,171810.0
2024-10-21 15:00:00,47.43,47.48,47.42,47.45,814436.0,46.1369,46.1855,46.1272,46.1564,814436.0
2024-10-21 15:30:00,47.45,47.5,47.43,47.5,449822.0,46.1564,46.205,46.1369,46.205,449822.0
2024-10-22 09:30:00,47.32,47.4,47.31,47.39,361102.0,46.0299,46.1077,46.0202,46.098,361102.0
2024-10-22 10:00:00,47.4,47.52,47.38,47.42,404669.0,46.1077,46.2245,46.0883,46.1272,404669.0
2024-10-22 10:30:00,47.43,47.54,47.43,47.51,130884.0,46.1369,46.2439,46.1369,46.2147,130884.0
2024-10-22 11:00:00,47.51,47.52,47.39,47.4,180722.0,46.2147,46.2245,46.098,46.1077,180722.0
2024-10-22 11:30:00,47.39,47.44,47.35,47.43,182852.0,46.098,46.1466,46.0591,46.1369,182852.0
2024-10-22 12:00:00,47.42,47.43,47.38,47.4,215669.0,46.1272,46.1369,46.0883,46.1077,215669.0
2024-10-22 12:30:00,47.4,47.45,47.38,47.44,165634.0,46.1077,46.1564,46.0883,46.1466,165634.0
2024-10-22 13:00:00,47.43,47.46,47.4,47.45,198584.0,46.1369,46.1661,46.1077,46.1564,198584.0
2024-10-22 13:30:00,47.45,47.49,47.44,47.47,161262.0,46.1564,46.1953,46.1466,46.1758,161262.0
2024-10-22 14:00:00,47.47,47.5,47.43,47.47,222488.0,46.1758,46.205,46.1369,46.1758,222488.0
2024-10-22 14:30:00,47.47,47.47,47.42,47.43,139282.0,46.1758,46.1758,46.1272,46.1369,139282.0
2024-10-22 15:00:00,47.42,47.47,47.41,47.46,447869.0,46.1272,46.1758,46.1175,46.1661,447869.0
2024-10-22 15:30:00,47.47,47.48,47.43,47.43,744383.0,46.1758,46.1855,46.1369,46.1369,744383.0
2024-10-23 09:30:00,47.24,47.37,47.21,47.32,848380.0,45.9521,46.0785,45.9229,46.0299,848380.0
2024-10-23 10:00:00,47.33,47.35,47.2,47.31,881817.0,46.0396,46.0591,45.9132,46.0202,881817.0
2024-10-23 10:30:00,47.32,47.32,47.17,47.2,435708.0,46.0299,46.0299,45.884,45.9132,435708.0
2024-10-23 11:00:00,47.21,47.26,47.13,47.15,239263.0,45.9229,45.9715,45.8451,45.8645,239263.0
2024-10-23 11:30:00,47.15,47.21,47.13,47.21,362172.0,45.8645,45.9229,45.8451,45.9229,362172.0
2024-10-23 12:00:00,47.2,47.2,47.14,47.14,233124.0,45.9132,45.9132,45.8548,45.8548,233124.0
2024-10-23 12:30:00,47.14,47.17,47.11,47.14,161498.0,45.8548,45.884,45.8256,45.8548,161498.0
2024-10-23 13:00:00,47.14,47.14,47.03,47.05,388766.0,45.8548,45.8548,45.7478,45.7673,388766.0
2024-10-23 13:30:00,47.05,47.06,47.01,47.02,469394.0,45.7673,45.777,45.7284,45.7381,469394.0
2024-10-23 14:00:00,47.02,47.03,46.95,47.02,326552.0,45.7381,45.7478,45.67,45.7381,326552.0
2024-10-23 14:30:00,47.01,47.09,47.01,47.07,444061.0,45.7284,45.8062,45.7284,45.7867,444061.0
2024-10-23 15:00:00,47.07,47.1,47.04,47.09,396144.0,45.7867,45.8159,45.7575,45.8062,396144.0
2024-10-23 15:30:00,47.09,47.14,47.07,47.14,707188.0,45.8062,45.8548,45.7867,45.8548,707188.0
2024-10-24 09:30:00,47.06,47.15,46.96,46.98,909500.0,45.777,45.8645,45.6797,45.6992,909500.0
2024-10-24 10:00:00,46.98,47.01,46.93,46.93,417764.0,45.6992,45.7284,45.6505,45.6505,417764.0
2024-10-24 10:30:00,46.93,46.97,46.91,46.95,421128.0,45.6505,45.6894,45.6311,45.67,421128.0
2024-10-24 11:00:00,46.95,47.0,46.94,46.96,139727.0,45.67,45.7186,45.6603,45.6797,139727.0
2024-10-24 11:30:00,46.95,46.98,46.89,46.96,309121.0,45.67,45.6992,45.6116,45.6797,309121.0
2024-10-24 12:00:00,46.97,46.97,46.86,46.92,653829.0,45.6894,45.6894,45.5824,45.6408,653829.0
2024-10-24 12:30:00,46.91,46.96,46.91,46.93,189351.0,45.6311,45.6797,45.6311,45.6505,189351.0
2024-10-24 13:00:00,46.92,47.0,46.92,47.0,160048.0,45.6408,45.7186,45.6408,45.7186,160048.0
2024-10-24 13:30:00,47.0,47.04,46.96,46.96,460717.0,45.7186,45.7575,45.6797,45.6797,460717.0
2024-10-24 14:00:00,46.96,47.01,46.94,46.98,242798.0,45.6797,45.7284,45.6603,45.6992,242798.0
2024-10-24 14:30:00,46.98,47.01,46.96,47.0,173450.0,45.6992,45.7284,45.6797,45.7186,173450.0
2024-10-24 15:00:00,47.01,47.06,46.97,47.05,254122.0,45.7284,45.777,45.6894,45.7673,254122.0
2024-10-24 15:30:00,47.05,47.08,47.03,47.08,730635.0,45.7673,45.7964,45.7478,45.7964,730635.0
2024-10-25 09:30:00,47.31,47.31,47.12,47.22,473942.0,46.0202,46.0202,45.8354,45.9326,473942.0
2024-10-25 10:00:00,47.23,47.35,47.21,47.32,489722.0,45.9424,46.0591,45.9229,46.0299,489722.0
2024-10-25 10:30:00,47.32,47.33,47.24,47.27,180060.0,46.0299,46.0396,45.9521,45.9813,180060.0
2024-10-25 11:00:00,47.28,47.29,47.15,47.16,1304150.0,45.991,46.0007,45.8645,45.8743,1304150.0
2024-10-25 11:30:00,47.16,47.2,47.12,47.15,337482.0,45.8743,45.9132,45.8354,45.8645,337482.0
2024-10-25 12:00:00,47.14,47.15,47.08,47.12,322403.0,45.8548,45.8645,45.7964,45.8354,322403.0
2024-10-25 12:30:00,47.12,47.14,47.09,47.12,172221.0,45.8354,45.8548,45.8062,45.8354,172221.0
2024-10-25 13:00:00,47.12,47.12,47.03,47.05,198536.0,45.8354,45.8354,45.7478,45.7673,198536.0
2024-10-25 13:30:00,47.05,47.07,46.98,47.0,224806.0,45.7673,45.7867,45.6992,45.7186,224806.0
2024-10-25 14:00:00,47.01,47.05,46.96,47.04,279344.0,45.7284,45.7673,45.6797,45.7575,279344.0
2024-10-25 14:30:00,47.04,47.08,47.02,47.05,224691.0,45.7575,45.7964,45.7381,45.7673,224691.0
2024-10-25 15:00:00,47.05,47.05,47.0,47.04,1002555.0,45.7673,45.7673,45.7186,45.7575,1002555.0
2024-10-25 15:30:00,47.04,47.04,47.0,47.03,1115470.0,45.7575,45.7575,45.7186,45.7478,1115470.0
2024-10-28 09:30:00,47.04,47.18,47.03,47.17,882822.0,45.7575,45.8937,45.7478,45.884,882822.0
2024-10-28 10:00:00,47.18,47.21,47.14,47.19,729916.0,45.8937,45.9229,45.8548,45.9035,729916.0
2024-10-28 10:30:00,47.18,47.29,47.14,47.26,492513.0,45.8937,46.0007,45.8548,45.9715,492513.0
2024-10-28 11:00:00,47.25,47.3,47.2,47.29,238908.0,45.9618,46.0105,45.9132,46.0007,238908.0
2024-10-28 11:30:00,47.29,47.3,47.2,47.21,227458.0,46.0007,46.0105,45.9132,45.9229,227458.0
2024-10-28 12:00:00,47.21,47.27,47.2,47.26,136417.0,45.9229,45.9813,45.9132,45.9715,136417.0
2024-10-28 12:30:00,47.26,47.26,47.17,47.18,426073.0,45.9715,45.9715,45.884,45.8937,426073.0
2024-10-28 13:00:00,47.17,47.25,47.16,47.24,219874.0,45.884,45.9618,45.8743,45.9521,219874.0
2024-10-28 13:30:00,47.24,47.26,47.23,47.25,142184.0,45.9521,45.9715,45.9424,45.9618,142184.0
2024-10-28 14:00:00,47.24,47.25,47.19,47.2,129955.0,45.9521,45.9618,45.9035,45.9132,129955.0
2024-10-28 14:30:00,47.2,47.23,47.19,47.21,162576.0,45.9132,45.9424,45.9035,45.9229,162576.0
2024-10-28 15:00:00,47.2,47.23,47.18,47.22,448658.0,45.9132,45.9424,45.8937,45.9326,448658.0
2024-10-28 15:30:00,47.21,47.24,47.16,47.19,619554.0,45.9229,45.9521,45.8743,45.9035,619554.0
2024-10-29 09:30:00,47.3,47.3,47.03,47.11,674695.0,46.0105,46.0105,45.7478,45.8256,674695.0
2024-10-29 10:00:00,47.1,47.15,47.05,47.09,500031.0,45.8159,45.8645,45.7673,45.8062,500031.0
2024-10-29 10:30:00,47.1,47.19,47.08,47.15,214915.0,45.8159,45.9035,45.7964,45.8645,214915.0
2024-10-29 11:00:00,47.14,47.16,47.06,47.08,383949.0,45.8548,45.8743,45.777,45.7964,383949.0
2024-10-29 11:30:00,47.09,47.14,47.07,47.13,244756.0,45.8062,45.8548,45.7867,45.8451,244756.0
2024-10-29 12:00:00,47.13,47.17,47.09,47.09,173718.0,45.8451,45.884,45.8062,45.8062,173718.0
2024-10-29 12:30:00,47.09,47.1,47.04,47.08,225436.0,45.8062,45.8159,45.7575,45.7964,225436.0
2024-10-29 13:00:00,47.09,47.14,47.06,47.07,164392.0,45.8062,45.8548,45.777,45.7867,164392.0
2024-10-29 13:30:00,47.07,47.08,47.02,47.05,184682.0,45.7867,45.7964,45.7381,45.7673,184682.0
2024-10-29 14:00:00,47.05,47.08,47.03,47.08,217515.0,45.7673,45.7964,45.7478,45.7964,217515.0
2024-10-29 14:30:00,47.08,47.12,47.07,47.09,186906.0,45.7964,45.8354,45.7867,45.8062,186906.0
2024-10-29 15:00:00,47.09,47.11,47.08,47.09,304509.0,45.8062,45.8256,45.7964,45.8062,304509.0
2024-10-29 15:30:00,47.09,47.1,46.98,47.0,520044.0,45.8062,45.8159,45.6992,45.7186,520044.0
2024-10-30 09:30:00,46.57,46.72,46.52,46.72,470087.0,45.3004,45.4463,45.2517,45.4463,470087.0
2024-10-30 10:00:00,46.72,46.81,46.69,46.78,375017.0,45.4463,45.5338,45.4171,45.5046,375017.0
2024-10-30 10:30:00,46.77,46.81,46.71,46.74,421367.0,45.4949,45.5338,45.4365,45.4657,421367.0
2024-10-30 11:00:00,46.75,46.76,46.69,46.76,471174.0,45.4754,45.4852,45.4171,45.4852,471174.0
2024-10-30 11:30:00,46.76,46.8,46.72,46.78,292168.0,45.4852,45.5241,45.4463,45.5046,292168.0
2024-10-30 12:00:00,46.77,46.78,46.69,46.7,264505.0,45.4949,45.5046,45.4171,45.4268,264505.0
2024-10-30 12:30:00,46.69,46.73,46.68,46.71,203787.0,45.4171,45.456,45.4074,45.4365,203787.0
2024-10-30 13:00:00,46.71,46.73,46.68,46.7,210890.0,45.4365,45.456,45.4074,45.4268,210890.0
2024-10-30 13:30:00,46.69,46.71,46.65,46.69,237350.0,45.4171,45.4365,45.3782,45.4171,237350.0
2024-10-30 14:00:00,46.69,46.77,46.68,46.75,368362.0,45.4171,45.4949,45.4074,45.4754,368362.0
2024-10-30 14:30:00,46.75,46.78,46.74,46.78,245969.0,45.4754,45.5046,45.4657,45.5046,245969.0
2024-10-30 15:00:00,46.77,46.77,46.69,46.71,364543.0,45.4949,45.4949,45.4171,45.4365,364543.0
2024-10-30 15:30:00,46.7,46.71,46.65,46.66,865431.0,45.4268,45.4365,45.3782,45.3879,865431.0
2024-10-31 09:30:00,46.63,46.66,46.33,46.35,1019082.0,45.3587,45.3879,45.0669,45.0864,1019082.0
2024-10-31 10:00:00,46.34,46.46,46.31,46.37,935758.0,45.0766,45.1934,45.0474,45.1058,935758.0
2024-10-31 10:30:00,46.37,46.41,46.29,46.35,3374145.0,45.1058,45.1447,45.028,45.0864,3374145.0
2024-10-31 11:00:00,46.35,46.42,46.31,46.36,755325.0,45.0864,45.1544,45.0474,45.0961,755325.0
2024-10-31 11:30:00,46.37,46.39,46.28,46.34,777493.0,45.1058,45.1253,45.0183,45.0766,777493.0
2024-10-31 12:00:00,46.34,46.46,46.32,46.45,380600.0,45.0766,45.1934,45.0572,45.1836,380600.0
2024-10-31 12:30:00,46.44,46.47,46.4,46.45,313343.0,45.1739,45.2031,45.135,45.1836,313343.0
2024-10-31 13:00:00,46.46,46.51,46.44,46.47,258495.0,45.1934,45.242,45.1739,45.2031,258495.0
2024-10-31 13:30:00,46.46,46.51,46.45,46.5,1166340.0,45.1934,45.242,45.1836,45.2323,1166340.0
2024-10-31 14:00:00,46.5,46.53,46.46,46.52,664121.0,45.2323,45.2614,45.1934,45.2517,664121.0
2024-10-31 14:30:00,46.52,46.55,46.46,46.53,443967.0,45.2517,45.2809,45.1934,45.2614,443967.0
2024-10-31 15:00:00,46.54,46.57,46.53,46.53,451348.0,45.2712,45.3004,45.2614,45.2614,451348.0
2024-10-31 15:30:00,46.54,46.58,46.47,46.57,1523100.0,45.2712,45.3101,45.2031,45.3004,1523100.0
2024-11-01 09:30:00,46.82,47.01,46.77,46.98,3171641.0,45.5435,45.7284,45.4949,45.6992,3171641.0
2024-11-01 10:00:00,46.99,47.0,46.86,46.9,550677.0,45.7089,45.7186,45.5824,45.6214,550677.0
2024-11-01 10:30:00,46.9,46.91,46.77,46.86,358348.0,45.6214,45.6311,45.4949,45.5824,358348.0
2024-11-01 11:00:00,46.86,46.88,46.79,46.85,351184.0,45.5824,45.6019,45.5144,45.5727,351184.0
2024-11-01 11:30:00,46.86,46.87,46.81,46.84,288014.0,45.5824,45.5922,45.5338,45.563,288014.0
2024-11-01 12:00:00,46.84,46.88,46.8,46.83,278016.0,45.563,45.6019,45.5241,45.5533,278016.0
2024-11-01 12:30:00,46.83,46.85,46.77,46.8,284271.0,45.5533,45.5727,45.4949,45.5241,284271.0
2024-11-01 13:00:00,46.8,46.81,46.76,46.79,309504.0,45.5241,45.5338,45.4852,45.5144,309504.0
2024-11-01 13:30:00,46.79,46.79,46.65,46.66,646506.0,45.5144,45.5144,45.3782,45.3879,646506.0
2024-11-01 14:00:00,46.65,46.68,46.61,46.65,305699.0,45.3782,45.4074,45.3393,45.3782,305699.0
2024-11-01 14:30:00,46.65,46.66,46.62,46.64,218986.0,45.3782,45.3879,45.349,45.3684,218986.0
2024-11-01 15:00:00,46.64,46.68,46.63,46.64,385513.0,45.3684,45.4074,45.3587,45.3684,385513.0
2024-11-01 15:30:00,46.64,46.64,46.55,46.6,1048024.0,45.3684,45.3684,45.2809,45.3295,1048024.0
2024-11-04 09:30:00,46.92,47.08,46.91,47.0,506442.0,45.6408,45.7964,45.6311,45.7186,506442.0
2024-11-04 10:00:00,46.99,47.01,46.93,46.98,748000.0,45.7089,45.7284,45.6505,45.6992,748000.0
2024-11-04 10:30:00,46.99,47.05,46.97,47.04,242282.0,45.7089,45.7673,45.6894,45.7575,242282.0
2024-11-04 11:00:00,47.04,47.05,46.95,46.96,214376.0,45.7575,45.7673,45.67,45.6797,214376.0
2024-11-04 11:30:00,46.96,46.96,46.78,46.82,452749.0,45.6797,45.6797,45.5046,45.5435,452749.0
2024-11-04 12:00:00,46.83,46.88,46.78,46.87,329476.0,45.5533,45.6019,45.5046,45.5922,329476.0
2024-11-04 12:30:00,46.87,46.88,46.84,46.86,118722.0,45.5922,45.6019,45.563,45.5824,118722.0
2024-11-04 13:00:00,46.86,46.86,46.76,46.81,260001.0,45.5824,45.5824,45.4852,45.5338,260001.0
2024-11-04 13:30:00,46.81,46.86,46.79,46.82,219112.0,45.5338,45.5824,45.5144,45.5435,219112.0
2024-11-04 14:00:00,46.82,46.85,46.8,46.8,334109.0,45.5435,45.5727,45.5241,45.5241,334109.0
2024-11-04 14:30:00,46.8,46.85,46.79,46.8,377641.0,45.5241,45.5727,45.5144,45.5241,377641.0
2024-11-04 15:00:00,46.8,46.82,46.78,46.8,569693.0,45.5241,45.5435,45.5046,45.5241,569693.0
2024-11-04 15:30:00,46.79,46.8,46.73,46.74,805936.0,45.5144,45.5241,45.456,45.4657,805936.0
2024-11-05 09:30:00,47.33,47.41,47.25,47.36,527791.0,46.0396,46.1175,45.9618,46.0688,527791.0
2024-11-05 10:00:00,47.36,47.37,47.29,47.31,435586.0,46.0688,46.0785,46.0007,46.0202,435586.0
2024-11-05 10:30:00,47.3,47.41,47.28,47.36,194341.0,46.0105,46.1175,45.991,46.0688,194341.0
2024-11-05 11:00:00,47.37,47.45,47.35,47.41,180966.0,46.0785,46.1564,46.0591,46.1175,180966.0
2024-11-05 11:30:00,47.41,47.45,47.41,47.44,168562.0,46.1175,46.1564,46.1175,46.1466,168562.0
2024-11-05 12:00:00,47.43,47.47,47.41,47.45,187969.0,46.1369,46.1758,46.1175,46.1564,187969.0
2024-11-05 12:30:00,47.46,47.5,47.45,47.47,283402.0,46.1661,46.205,46.1564,46.1758,283402.0
2024-11-05 13:00:00,47.47,47.49,47.44,47.46,213259.0,46.1758,46.1953,46.1466,46.1661,213259.0
2024-11-05 13:30:00,47.46,47.46,47.39,47.43,203482.0,46.1661,46.1661,46.098,46.1369,203482.0
2024-11-05 14:00:00,47.43,47.47,47.42,47.46,246325.0,46.1369,46.1758,46.1272,46.1661,246325.0
2024-11-05 14:30:00,47.45,47.46,47.38,47.39,336937.0,46.1564,46.1661,46.0883,46.098,336937.0
2024-11-05 15:00:00,47.39,47.43,47.37,47.41,213089.0,46.098,46.1369,46.0785,46.1175,213089.0
2024-11-05 15:30:00,47.41,47.43,47.39,47.42,1169347.0,46.1175,46.1369,46.098,46.1272,1169347.0
2024-11-06 09:30:00,46.74,46.77,46.55,46.6,1237909.0,45.4657,45.4949,45.2809,45.3295,1237909.0
2024-11-06 10:00:00,46.61,46.89,46.6,46.88,700021.0,45.3393,45.6116,45.3295,45.6019,700021.0
2024-11-06 10:30:00,46.88,46.92,46.79,46.87,575668.0,45.6019,45.6408,45.5144,45.5922,575668.0
2024-11-06 11:00:00,46.87,46.88,46.78,46.84,387882.0,45.5922,45.6019,45.5046,45.563,387882.0
2024-11-06 11:30:00,46.84,46.88,46.8,46.88,475519.0,45.563,45.6019,45.5241,45.6019,475519.0
2024-11-06 12:00:00,46.87,46.91,46.84,46.91,232170.0,45.5922,45.6311,45.563,45.6311,232170.0
2024-11-06 12:30:00,46.9,46.92,46.87,46.91,454918.0,45.6214,45.6408,45.5922,45.6311,454918.0
2024-11-06 13:00:00,46.92,47.09,46.91,47.09,381453.0,45.6408,45.8062,45.6311,45.8062,381453.0
2024-11-06 13:30:00,47.09,47.12,47.02,47.03,380479.0,45.8062,45.8354,45.7381,45.7478,380479.0
2024-11-06 14:00:00,47.03,47.04,46.97,47.0,339659.0,45.7478,45.7575,45.6894,45.7186,339659.0
2024-11-06 14:30:00,47.0,47.0,46.94,46.96,448840.0,45.7186,45.7186,45.6603,45.6797,448840.0
2024-11-06 15:00:00,46.97,46.99,46.95,46.98,314072.0,45.6894,45.7089,45.67,45.6992,314072.0
2024-11-06 15:30:00,46.98,46.99,46.94,46.97,1053161.0,45.6992,45.7089,45.6603,45.6894,1053161.0
2024-11-07 09:30:00,47.79,47.91,47.74,47.89,772240.0,46.4871,46.6038,46.4385,46.5844,772240.0
2024-11-07 10:00:00,47.89,47.98,47.85,47.96,515414.0,46.5844,46.6719,46.5455,46.6525,515414.0
2024-11-07 10:30:00,47.96,47.98,47.9,47.9,328846.0,46.6525,46.6719,46.5941,46.5941,328846.0
2024-11-07 11:00:00,47.89,47.9,47.81,47.82,294683.0,46.5844,46.5941,46.5065,46.5163,294683.0
2024-11-07 11:30:00,47.82,47.87,47.8,47.87,317189.0,46.5163,46.5649,46.4968,46.5649,317189.0
2024-11-07 12:00:00,47.87,47.92,47.83,47.91,349616.0,46.5649,46.6135,46.526,46.6038,349616.0
2024-11-07 12:30:00,47.91,47.96,47.86,47.95,216650.0,46.6038,46.6525,46.5552,46.6427,216650.0
2024-11-07 13:00:00,47.96,47.96,47.87,47.89,230020.0,46.6525,46.6525,46.5649,46.5844,230020.0
2024-11-07 13:30:00,47.89,47.9,47.86,47.87,320721.0,46.5844,46.5941,46.5552,46.5649,320721.0
2024-11-07 14:00:00,47.87,47.95,47.82,47.93,539601.0,46.5649,46.6427,46.5163,46.6233,539601.0
2024-11-07 14:30:00,47.93,48.04,47.86,48.01,671359.0,46.6233,46.7303,46.5552,46.7011,671359.0
2024-11-07 15:00:00,48.0,48.1,47.99,48.05,440466.0,46.6914,46.7886,46.6816,46.74,440466.0
2024-11-07 15:30:00,48.05,48.06,47.95,47.99,1655591.0,46.74,46.7497,46.6427,46.6816,1655591.0
2024-11-08 09:30:00,47.17,47.23,46.92,46.94,772230.0,45.884,45.9424,45.6408,45.6603,772230.0
2024-11-08 10:00:00,46.94,46.96,46.81,46.82,1785748.0,45.6603,45.6797,45.5338,45.5435,1785748.0
2024-11-08 10:30:00,46.81,46.87,46.77,46.79,1154746.0,45.5338,45.5922,45.4949,45.5144,1154746.0
2024-11-08 11:00:00,46.79,46.8,46.71,46.77,677342.0,45.5144,45.5241,45.4365,45.4949,677342.0
2024-11-08 11:30:00,46.77,46.78,46.64,46.66,630304.0,45.4949,45.5046,45.3684,45.3879,630304.0
2024-11-08 12:00:00,46.66,46.7,46.59,46.67,567081.0,45.3879,45.4268,45.3198,45.3976,567081.0
2024-11-08 12:30:00,46.67,46.71,46.63,46.66,310984.0,45.3976,45.4365,45.3587,45.3879,310984.0
2024-11-08 13:00:00,46.65,46.75,46.65,46.66,444411.0,45.3782,45.4754,45.3782,45.3879,444411.0
2024-11-08 13:30:00,46.66,46.75,46.66,46.75,992952.0,45.3879,45.4754,45.3879,45.4754,992952.0
2024-11-08 14:00:00,46.74,46.74,46.7,46.72,336186.0,45.4657,45.4657,45.4268,45.4463,336186.0
2024-11-08 14:30:00,46.72,46.79,46.71,46.76,395807.0,45.4463,45.5144,45.4365,45.4852,395807.0
2024-11-08 15:00:00,46.77,46.78,46.74,46.75,331872.0,45.4949,45.5046,45.4657,45.4754,331872.0
2024-11-08 15:30:00,46.74,46.81,46.74,46.8,648654.0,45.4657,45.5338,45.4657,45.5241,648654.0
2024-11-11 09:30:00,46.7,46.71,46.48,46.5,1624362.0,45.4268,45.4365,45.2128,45.2323,1624362.0
2024-11-11 10:00:00,46.51,46.61,46.49,46.54,911597.0,45.242,45.3393,45.2225,45.2712,911597.0
2024-11-11 10:30:00,46.54,46.58,46.51,46.56,395420.0,45.2712,45.3101,45.242,45.2906,395420.0
2024-11-11 11:00:00,46.55,46.56,46.5,46.52,328576.0,45.2809,45.2906,45.2323,45.2517,328576.0
2024-11-11 11:30:00,46.51,46.55,46.48,46.51,188233.0,45.242,45.2809,45.2128,45.242,188233.0
2024-11-11 12:00:00,46.51,46.53,46.46,46.48,347178.0,45.242,45.2614,45.1934,45.2128,347178.0
2024-11-11 12:30:00,46.48,46.54,46.46,46.47,298626.0,45.2128,45.2712,45.1934,45.2031,298626.0
2024-11-11 13:00:00,46.46,46.47,46.4,46.44,237249.0,45.1934,45.2031,45.135,45.1739,237249.0
2024-11-11 13:30:00,46.44,46.53,46.43,46.52,763959.0,45.1739,45.2614,45.1642,45.2517,763959.0
2024-11-11 14:00:00,46.52,46.55,46.51,46.52,350659.0,45.2517,45.2809,45.242,45.2517,350659.0
2024-11-11 14:30:00,46.52,46.56,46.51,46.55,317182.0,45.2517,45.2906,45.242,45.2809,317182.0
2024-11-11 15:00:00,46.55,46.57,46.54,46.55,405737.0,45.2809,45.3004,45.2712,45.2809,405737.0
2024-11-11 15:30:00,46.55,46.56,46.51,46.53,1105882.0,45.2809,45.2906,45.242,45.2614,1105882.0
2024-11-12 09:30:00,45.91,46.11,45.86,45.91,785793.0,44.6583,44.8529,44.6097,44.6583,785793.0
2024-11-12 10:00:00,45.91,45.94,45.78,45.79,1192599.0,44.6583,44.6875,44.5319,44.5416,1192599.0
2024-11-12 10:30:00,45.79,45.82,45.7,45.71,629227.0,44.5416,44.5708,44.4541,44.4638,629227.0
2024-11-12 11:00:00,45.71,45.75,45.67,45.73,529591.0,44.4638,44.5027,44.4249,44.4833,529591.0
2024-11-12 11:30:00,45.72,45.75,45.63,45.66,321408.0,44.4735,44.5027,44.386,44.4152,321408.0
2024-11-12 12:00:00,45.66,45.68,45.61,45.64,218145.0,44.4152,44.4346,44.3665,44.3957,218145.0
2024-11-12 12:30:00,45.64,45.66,45.6,45.61,281200.0,44.3957,44.4152,44.3568,44.3665,281200.0
2024-11-12 13:00:00,45.61,45.7,45.6,45.68,272954.0,44.3665,44.4541,44.3568,44.4346,272954.0
2024-11-12 13:30:00,45.68,45.72,45.67,45.71,407300.0,44.4346,44.4735,44.4249,44.4638,407300.0
2024-11-12 14:00:00,45.72,45.74,45.7,45.73,405138.0,44.4735,44.493,44.4541,44.4833,405138.0
2024-11-12 14:30:00,45.73,45.77,45.72,45.73,350101.0,44.4833,44.5222,44.4735,44.4833,350101.0
2024-11-12 15:00:00,45.73,45.78,45.73,45.77,879364.0,44.4833,44.5319,44.4833,44.5222,879364.0
2024-11-12 15:30:00,45.77,45.79,45.74,45.74,1643509.0,44.5222,44.5416,44.493,44.493,1643509.0
2024-11-13 09:30:00,45.82,45.87,45.58,45.59,780724.0,44.5708,44.6194,44.3373,44.3471,780724.0
2024-11-13 10:00:00,45.59,45.61,45.47,45.5,797137.0,44.3471,44.3665,44.2303,44.2595,797137.0
2024-11-13 10:30:00,45.5,45.57,45.48,45.54,721294.0,44.2595,44.3276,44.2401,44.2984,721294.0
2024-11-13 11:00:00,45.54,45.55,45.49,45.54,636421.0,44.2984,44.3082,44.2498,44.2984,636421.0
2024-11-13 11:30:00,45.54,45.57,45.47,45.52,300138.0,44.2984,44.3276,44.2303,44.279,300138.0
2024-11-13 12:00:00,45.51,45.57,45.49,45.5,428059.0,44.2693,44.3276,44.2498,44.2595,428059.0
2024-11-13 12:30:00,45.5,45.55,45.49,45.53,331189.0,44.2595,44.3082,44.2498,44.2887,331189.0
2024-11-13 13:00:00,45.53,45.53,45.49,45.49,382826.0,44.2887,44.2887,44.2498,44.2498,382826.0
2024-11-13 13:30:00,45.49,45.51,45.47,45.5,383901.0,44.2498,44.2693,44.2303,44.2595,383901.0
2024-11-13 14:00:00,45.5,45.5,45.46,45.48,566027.0,44.2595,44.2595,44.2206,44.2401,566027.0
2024-11-13 14:30:00,45.48,45.48,45.44,45.45,544137.0,44.2401,44.2401,44.2012,44.2109,544137.0
2024-11-13 15:00:00,45.45,45.49,45.43,45.49,364031.0,44.2109,44.2498,44.1914,44.2498,364031.0
2024-11-13 15:30:00,45.48,45.52,45.47,45.5,1139888.0,44.2401,44.279,44.2303,44.2595,1139888.0
2024-11-14 09:30:00,45.39,45.49,45.27,45.3,759813.0,44.1525,44.2498,44.0358,44.065,759813.0
2024-11-14 10:00:00,45.3,45.42,45.29,45.42,640849.0,44.065,44.1817,44.0553,44.1817,640849.0
2024-11-14 10:30:00,45.41,45.44,45.36,45.37,277045.0,44.172,44.2012,44.1233,44.1331,277045.0
2024-11-14 11:00:00,45.38,45.44,45.35,45.41,210372.0,44.1428,44.2012,44.1136,44.172,210372.0
2024-11-14 11:30:00,45.41,45.43,45.32,45.34,233461.0,44.172,44.1914,44.0844,44.1039,233461.0
2024-11-14 12:00:00,45.34,45.36,45.3,45.33,291619.0,44.1039,44.1233,44.065,44.0942,291619.0
2024-11-14 12:30:00,45.32,45.37,45.28,45.36,268095.0,44.0844,44.1331,44.0455,44.1233,268095.0
2024-11-14 13:00:00,45.36,45.39,45.31,45.31,225292.0,44.1233,44.1525,44.0747,44.0747,225292.0
2024-11-14 13:30:00,45.31,45.35,45.3,45.32,247103.0,44.0747,44.1136,44.065,44.0844,247103.0
2024-11-14 14:00:00,45.32,45.39,45.31,45.38,301719.0,44.0844,44.1525,44.0747,44.1428,301719.0
2024-11-14 14:30:00,45.38,45.42,45.37,45.38,333940.0,44.1428,44.1817,44.1331,44.1428,333940.0
2024-11-14 15:00:00,45.38,45.38,45.22,45.3,596255.0,44.1428,44.1428,43.9872,44.065,596255.0
2024-11-14 15:30:00,45.3,45.31,45.21,45.23,511123.0,44.065,44.0747,43.9774,43.9969,511123.0
2024-11-15 09:30:00,45.29,45.29,45.17,45.18,783464.0,44.0553,44.0553,43.9385,43.9482,783464.0
2024-11-15 10:00:00,45.18,45.22,45.12,45.18,612859.0,43.9482,43.9872,43.8899,43.9482,612859.0
2024-11-15 10:30:00,45.18,45.19,45.09,45.14,541141.0,43.9482,43.958,43.8607,43.9093,541141.0
2024-11-15 11:00:00,45.13,45.21,45.12,45.19,356999.0,43.8996,43.9774,43.8899,43.958,356999.0
2024-11-15 11:30:00,45.19,45.2,45.1,45.12,393058.0,43.958,43.9677,43.8704,43.8899,393058.0
2024-11-15 12:00:00,45.12,45.15,45.1,45.11,244584.0,43.8899,43.9191,43.8704,43.8802,244584.0
2024-11-15 12:30:00,45.11,45.13,45.07,45.12,165373.0,43.8802,43.8996,43.8412,43.8899,165373.0
2024-11-15 13:00:00,45.12,45.15,45.09,45.13,231951.0,43.8899,43.9191,43.8607,43.8996,231951.0
2024-11-15 13:30:00,45.12,45.12,45.06,45.08,250162.0,43.8899,43.8899,43.8315,43.851,250162.0
2024-11-15 14:00:00,45.09,45.1,45.04,45.04,350850.0,43.8607,43.8704,43.8121,43.8121,350850.0
2024-11-15 14:30:00,45.04,45.11,45.04,45.09,529420.0,43.8121,43.8802,43.8121,43.8607,529420.0
2024-11-15 15:00:00,45.09,45.13,45.09,45.12,304389.0,43.8607,43.8996,43.8607,43.8899,304389.0
2024-11-15 15:30:00,45.11,45.14,45.09,45.11,809626.0,43.8802,43.9093,43.8607,43.8802,809626.0
2024-11-18 09:30:00,45.14,45.37,45.14,45.26,783766.0,43.9093,44.1331,43.9093,44.0261,783766.0
2024-11-18 10:00:00,45.27,45.32,45.23,45.28,847101.0,44.0358,44.0844,43.9969,44.0455,847101.0
2024-11-18 10:30:00,45.28,45.39,45.27,45.37,496819.0,44.0455,44.1525,44.0358,44.1331,496819.0
2024-11-18 11:00:00,45.38,45.43,45.36,45.37,258893.0,44.1428,44.1914,44.1233,44.1331,258893.0
2024-11-18 11:30:00,45.38,45.45,45.38,45.41,305007.0,44.1428,44.2109,44.1428,44.172,305007.0
2024-11-18 12:00:00,45.42,45.45,45.4,45.43,210778.0,44.1817,44.2109,44.1623,44.1914,210778.0
2024-11-18 12:30:00,45.42,45.49,45.41,45.49,182567.0,44.1817,44.2498,44.172,44.2498,182567.0
2024-11-18 13:00:00,45.48,45.52,45.48,45.51,225985.0,44.2401,44.279,44.2401,44.2693,225985.0
2024-11-18 13:30:00,45.5,45.51,45.44,45.5,321775.0,44.2595,44.2693,44.2012,44.2595,321775.0
2024-11-18 14:00:00,45.5,45.51,45.44,45.45,743809.0,44.2595,44.2693,44.2012,44.2109,743809.0
2024-11-18 14:30:00,45.46,45.49,45.44,45.48,285519.0,44.2206,44.2498,44.2012,44.2401,285519.0
2024-11-18 15:00:00,45.48,45.5,45.47,45.48,549704.0,44.2401,44.2595,44.2303,44.2401,549704.0
2024-11-18 15:30:00,45.49,45.52,45.46,45.52,596284.0,44.2498,44.279,44.2206,44.279,596284.0
2024-11-19 09:30:00,45.37,45.51,45.37,45.45,722804.0,44.1331,44.2693,44.1331,44.2109,722804.0
2024-11-19 10:00:00,45.46,45.49,45.42,45.49,854969.0,44.2206,44.2498,44.1817,44.2498,854969.0
2024-11-19 10:30:00,45.49,45.61,45.47,45.59,423245.0,44.2498,44.3665,44.2303,44.3471,423245.0
2024-11-19 11:00:00,45.59,45.64,45.55,45.62,474813.0,44.3471,44.3957,44.3082,44.3763,474813.0
2024-11-19 11:30:00,45.61,45.61,45.54,45.58,506882.0,44.3665,44.3665,44.2984,44.3373,506882.0
2024-11-19 12:00:00,45.58,45.59,45.54,45.59,551874.0,44.3373,44.3471,44.2984,44.3471,551874.0
2024-11-19 12:30:00,45.58,45.6,45.54,45.55,194717.0,44.3373,44.3568,44.2984,44.3082,194717.0
2024-11-19 13:00:00,45.55,45.57,45.52,45.57,249424.0,44.3082,44.3276,44.279,44.3276,249424.0
2024-11-19 13:30:00,45.57,45.65,45.54,45.65,324652.0,44.3276,44.4054,44.2984,44.4054,324652.0
2024-11-19 14:00:00,45.65,45.65,45.61,45.61,276586.0,44.4054,44.4054,44.3665,44.3665,276586.0
2024-11-19 14:30:00,45.6,45.62,45.58,45.61,647156.0,44.3568,44.3763,44.3373,44.3665,647156.0
2024-11-19 15:00:00,45.6,45.61,45.58,45.59,431099.0,44.3568,44.3665,44.3373,44.3471,431099.0
2024-11-19 15:30:00,45.59,45.62,45.57,45.58,426368.0,44.3471,44.3763,44.3276,44.3373,426368.0
2024-11-20 09:30:00,45.52,45.57,45.4,45.41,610686.0,44.279,44.3276,44.1623,44.172,610686.0
2024-11-20 10:00:00,45.41,45.45,45.33,45.41,578430.0,44.172,44.2109,44.0942,44.172,578430.0
2024-11-20 10:30:00,45.43,45.47,45.4,45.45,521720.0,44.1914,44.2303,44.1623,44.2109,521720.0
2024-11-20 11:00:00,45.45,45.45,45.33,45.33,367318.0,44.2109,44.2109,44.0942,44.0942,367318.0
2024-11-20 11:30:00,45.34,45.45,45.32,45.44,404877.0,44.1039,44.2109,44.0844,44.2012,404877.0
2024-11-20 12:00:00,45.44,45.46,45.41,45.44,322194.0,44.2012,44.2206,44.172,44.2012,322194.0
2024-11-20 12:30:00,45.44,45.49,45.44,45.45,217239.0,44.2012,44.2498,44.2012,44.2109,217239.0
2024-11-20 13:00:00,45.46,45.47,45.43,45.46,392015.0,44.2206,44.2303,44.1914,44.2206,392015.0
2024-11-20 13:30:00,45.46,45.46,45.4,45.41,359869.0,44.2206,44.2206,44.1623,44.172,359869.0
2024-11-20 14:00:00,45.41,45.43,45.39,45.4,343899.0,44.172,44.1914,44.1525,44.1623,343899.0
2024-11-20 14:30:00,45.39,45.46,45.39,45.45,295744.0,44.1525,44.2206,44.1525,44.2109,295744.0
2024-11-20 15:00:00,45.44,45.48,45.43,45.48,273734.0,44.2012,44.2401,44.1914,44.2401,273734.0
2024-11-20 15:30:00,45.48,45.56,45.47,45.56,636154.0,44.2401,44.3179,44.2303,44.3179,636154.0
2024-11-21 09:30:00,45.37,45.38,45.19,45.28,728043.0,44.1331,44.1428,43.958,44.0455,728043.0
2024-11-21 10:00:00,45.28,45.36,45.25,45.25,731845.0,44.0455,44.1233,44.0163,44.0163,731845.0
2024-11-21 10:30:00,45.25,45.32,45.21,45.31,454940.0,44.0163,44.0844,43.9774,44.0747,454940.0
2024-11-21 11:00:00,45.31,45.33,45.24,45.3,466268.0,44.0747,44.0942,44.0066,44.065,466268.0
2024-11-21 11:30:00,45.31,45.34,45.23,45.26,283052.0,44.0747,44.1039,43.9969,44.0261,283052.0
2024-11-21 12:00:00,45.25,45.34,45.22,45.33,393875.0,44.0163,44.1039,43.9872,44.0942,393875.0
2024-11-21 12:30:00,45.33,45.42,45.32,45.42,321493.0,44.0942,44.1817,44.0844,44.1817,321493.0
2024-11-21 13:00:00,45.41,45.45,45.4,45.44,324732.0,44.172,44.2109,44.1623,44.2012,324732.0
2024-11-21 13:30:00,45.43,45.44,45.38,45.41,335545.0,44.1914,44.2012,44.1428,44.172,335545.0
2024-11-21 14:00:00,45.41,45.42,45.36,45.4,2234386.0,44.172,44.1817,44.1233,44.1623,2234386.0
2024-11-21 14:30:00,45.4,45.42,45.37,45.4,289462.0,44.1623,44.1817,44.1331,44.1623,289462.0
2024-11-21 15:00:00,45.41,45.43,45.4,45.43,570322.0,44.172,44.1914,44.1623,44.1914,570322.0
2024-11-21 15:30:00,45.43,45.43,45.38,45.41,543471.0,44.1914,44.1914,44.1428,44.172,543471.0
2024-11-22 09:30:00,45.31,45.32,45.22,45.26,567311.0,44.0747,44.0844,43.9872,44.0261,567311.0
2024-11-22 10:00:00,45.27,45.31,45.23,45.27,459457.0,44.0358,44.0747,43.9969,44.0358,459457.0
2024-11-22 10:30:00,45.26,45.33,45.26,45.3,516781.0,44.0261,44.0942,44.0261,44.065,516781.0
2024-11-22 11:00:00,45.3,45.3,45.23,45.26,284526.0,44.065,44.065,43.9969,44.0261,284526.0
2024-11-22 11:30:00,45.26,45.32,45.23,45.3,309720.0,44.0261,44.0844,43.9969,44.065,309720.0
2024-11-22 12:00:00,45.3,45.34,45.29,45.32,473085.0,44.065,44.1039,44.0553,44.0844,473085.0
2024-11-22 12:30:00,45.32,45.35,45.28,45.34,451693.0,44.0844,44.1136,44.0455,44.1039,451693.0
2024-11-22 13:00:00,45.34,45.39,45.34,45.35,822843.0,44.1039,44.1525,44.1039,44.1136,822843.0
2024-11-22 13:30:00,45.35,45.37,45.33,45.35,626719.0,44.1136,44.1331,44.0942,44.1136,626719.0
2024-11-22 14:00:00,45.35,45.36,45.3,45.34,643014.0,44.1136,44.1233,44.065,44.1039,643014.0
2024-11-22 14:30:00,45.34,45.36,45.33,45.34,661577.0,44.1039,44.1233,44.0942,44.1039,661577.0
2024-11-22 15:00:00,45.33,45.34,45.3,45.33,581622.0,44.0942,44.1039,44.065,44.0942,581622.0
2024-11-22 15:30:00,45.32,45.41,45.32,45.4,872674.0,44.0844,44.172,44.0844,44.1623,872674.0
2024-11-25 09:30:00,45.54,45.56,45.42,45.42,534400.0,44.2984,44.3179,44.1817,44.1817,534400.0
2024-11-25 10:00:00,45.42,45.44,45.33,45.44,877073.0,44.1817,44.2012,44.0942,44.2012,877073.0
2024-11-25 10:30:00,45.45,45.46,45.37,45.39,536378.0,44.2109,44.2206,44.1331,44.1525,536378.0
2024-11-25 11:00:00,45.39,45.42,45.36,45.37,467075.0,44.1525,44.1817,44.1233,44.1331,467075.0
2024-11-25 11:30:00,45.37,45.39,45.31,45.35,367395.0,44.1331,44.1525,44.0747,44.1136,367395.0
2024-11-25 12:00:00,45.35,45.38,45.32,45.33,546992.0,44.1136,44.1428,44.0844,44.0942,546992.0
2024-11-25 12:30:00,45.33,45.38,45.3,45.37,233753.0,44.0942,44.1428,44.065,44.1331,233753.0
2024-11-25 13:00:00,45.38,45.43,45.37,45.41,382337.0,44.1428,44.1914,44.1331,44.172,382337.0
2024-11-25 13:30:00,45.41,45.47,45.4,45.47,285181.0,44.172,44.2303,44.1623,44.2303,285181.0
2024-11-25 14:00:00,45.47,45.51,45.45,45.48,300819.0,44.2303,44.2693,44.2109,44.2401,300819.0
2024-11-25 14:30:00,45.49,45.5,45.46,45.5,276680.0,44.2498,44.2595,44.2206,44.2595,276680.0
2024-11-25 15:00:00,45.5,45.52,45.47,45.5,418738.0,44.2595,44.279,44.2303,44.2595,418738.0
2024-11-25 15:30:00,45.51,45.52,45.42,45.42,1198498.0,44.2693,44.279,44.1817,44.1817,1198498.0
2024-11-26 09:30:00,45.38,45.4,45.24,45.25,521249.0,44.1428,44.1623,44.0066,44.0163,521249.0
2024-11-26 10:00:00,45.26,45.27,45.15,45.15,593247.0,44.0261,44.0358,43.9191,43.9191,593247.0
2024-11-26 10:30:00,45.15,45.23,45.13,45.21,424857.0,43.9191,43.9969,43.8996,43.9774,424857.0
2024-11-26 11:00:00,45.21,45.23,45.15,45.18,435818.0,43.9774,43.9969,43.9191,43.9482,435818.0
2024-11-26 11:30:00,45.19,45.23,45.18,45.22,391368.0,43.958,43.9969,43.9482,43.9872,391368.0
2024-11-26 12:00:00,45.22,45.22,45.17,45.21,319757.0,43.9872,43.9872,43.9385,43.9774,319757.0
2024-11-26 12:30:00,45.21,45.25,45.2,45.25,385261.0,43.9774,44.0163,43.9677,44.0163,385261.0
2024-11-26 13:00:00,45.25,45.25,45.2,45.21,380192.0,44.0163,44.0163,43.9677,43.9774,380192.0
2024-11-26 13:30:00,45.2,45.25,45.19,45.23,353282.0,43.9677,44.0163,43.958,43.9969,353282.0
2024-11-26 14:00:00,45.23,45.26,45.2,45.23,414465.0,43.9969,44.0261,43.9677,43.9969,414465.0
2024-11-26 14:30:00,45.23,45.26,45.21,45.25,277918.0,43.9969,44.0261,43.9774,44.0163,277918.0
2024-11-26 15:00:00,45.25,45.26,45.21,45.24,626003.0,44.0163,44.0261,43.9774,44.0066,626003.0
2024-11-26 15:30:00,45.23,45.24,45.19,45.2,1098588.0,43.9969,44.0066,43.958,43.9677,1098588.0
2024-11-27 09:30:00,45.54,45.59,45.47,45.52,1654533.0,44.2984,44.3471,44.2303,44.279,1654533.0
2024-11-27 10:00:00,45.53,45.54,45.36,45.36,926365.0,44.2887,44.2984,44.1233,44.1233,926365.0
2024-11-27 10:30:00,45.37,45.41,45.3,45.37,420440.0,44.1331,44.172,44.065,44.1331,420440.0
2024-11-27 11:00:00,45.37,45.38,45.29,45.3,523720.0,44.1331,44.1428,44.0553,44.065,523720.0
2024-11-27 11:30:00,45.3,45.36,45.23,45.25,332898.0,44.065,44.1233,43.9969,44.0163,332898.0
2024-11-27 12:00:00,45.24,45.3,45.18,45.28,303102.0,44.0066,44.065,43.9482,44.0455,303102.0
2024-11-27 12:30:00,45.28,45.32,45.26,45.31,238195.0,44.0455,44.0844,44.0261,44.0747,238195.0
2024-11-27 13:00:00,45.31,45.37,45.28,45.35,226769.0,44.0747,44.1331,44.0455,44.1136,226769.0
2024-11-27 13:30:00,45.36,45.41,45.34,45.39,506961.0,44.1233,44.172,44.1039,44.1525,506961.0
2024-11-27 14:00:00,45.39,45.39,45.34,45.34,241908.0,44.1525,44.1525,44.1039,44.1039,241908.0
2024-11-27 14:30:00,45.35,45.4,45.34,45.38,451989.0,44.1136,44.1623,44.1039,44.1428,451989.0
2024-11-27 15:00:00,45.38,45.39,45.34,45.36,320187.0,44.1428,44.1525,44.1039,44.1233,320187.0
2024-11-27 15:30:00,45.36,45.37,45.32,45.37,342335.0,44.1233,44.1331,44.0844,44.1331,342335.0
2024-11-29 09:30:00,45.03,45.21,45.03,45.2,1827345.0,43.8023,43.9774,43.8023,43.9677,1827345.0
2024-11-29 10:00:00,45.19,45.37,45.19,45.3,756990.0,43.958,44.1331,43.958,44.065,756990.0
2024-11-29 10:30:00,45.3,45.49,45.3,45.47,315351.0,44.065,44.2498,44.065,44.2303,315351.0
2024-11-29 11:00:00,45.48,45.55,45.47,45.55,352561.0,44.2401,44.3082,44.2303,44.3082,352561.0
2024-11-29 11:30:00,45.55,45.57,45.5,45.55,353599.0,44.3082,44.3276,44.2595,44.3082,353599.0
2024-11-29 12:00:00,45.55,45.58,45.53,45.55,537496.0,44.3082,44.3373,44.2887,44.3082,537496.0
2024-11-29 12:30:00,45.55,45.6,45.54,45.58,631101.0,44.3082,44.3568,44.2984,44.3373,631101.0
2024-12-02 09:30:00,45.6,45.75,45.6,45.66,807345.0,44.3568,44.5027,44.3568,44.4152,807345.0
2024-12-02 10:00:00,45.66,45.7,45.61,45.63,829956.0,44.4152,44.4541,44.3665,44.386,829956.0
2024-12-02 10:30:00,45.63,45.66,45.58,45.61,845269.0,44.386,44.4152,44.3373,44.3665,845269.0
2024-12-02 11:00:00,45.61,45.71,45.58,45.69,954628.0,44.3665,44.4638,44.3373,44.4443,954628.0
2024-12-02 11:30:00,45.69,45.72,45.66,45.68,505114.0,44.4443,44.4735,44.4152,44.4346,505114.0
2024-12-02 12:00:00,45.68,45.74,45.67,45.73,246890.0,44.4346,44.493,44.4249,44.4833,246890.0
2024-12-02 12:30:00,45.72,45.76,45.71,45.74,386343.0,44.4735,44.5124,44.4638,44.493,386343.0
2024-12-02 13:00:00,45.74,45.77,45.71,45.74,346343.0,44.493,44.5222,44.4638,44.493,346343.0
2024-12-02 13:30:00,45.75,45.77,45.72,45.76,226033.0,44.5027,44.5222,44.4735,44.5124,226033.0
2024-12-02 14:00:00,45.76,45.78,45.74,45.76,308630.0,44.5124,44.5319,44.493,44.5124,308630.0
2024-12-02 14:30:00,45.77,45.8,45.76,45.79,253737.0,44.5222,44.5513,44.5124,44.5416,253737.0
2024-12-02 15:00:00,45.79,45.86,45.76,45.83,377744.0,44.5416,44.6097,44.5124,44.5805,377744.0
2024-12-02 15:30:00,45.83,45.84,45.79,45.81,714655.0,44.5805,44.5903,44.5416,44.5611,714655.0
2024-12-03 09:30:00,45.83,45.94,45.76,45.92,529326.0,44.5805,44.6875,44.5124,44.6681,529326.0
2024-12-03 10:00:00,45.92,45.93,45.72,45.73,888266.0,44.6681,44.6778,44.4735,44.4833,888266.0
2024-12-03 10:30:00,45.74,45.85,45.73,45.82,440185.0,44.493,44.6,44.4833,44.5708,440185.0
2024-12-03 11:00:00,45.82,45.97,45.81,45.97,524468.0,44.5708,44.7167,44.5611,44.7167,524468.0
2024-12-03 11:30:00,45.97,45.98,45.83,45.92,516874.0,44.7167,44.7264,44.5805,44.6681,516874.0
2024-12-03 12:00:00,45.92,45.97,45.91,45.96,269227.0,44.6681,44.7167,44.6583,44.707,269227.0
2024-12-03 12:30:00,45.95,46.01,45.93,45.99,356435.0,44.6973,44.7556,44.6778,44.7362,356435.0
2024-12-03 13:00:00,45.98,46.01,45.96,45.98,400516.0,44.7264,44.7556,44.707,44.7264,400516.0
2024-12-03 13:30:00,45.98,46.01,45.97,46.01,279145.0,44.7264,44.7556,44.7167,44.7556,279145.0
2024-12-03 14:00:00,46.01,46.01,45.94,45.98,431040.0,44.7556,44.7556,44.6875,44.7264,431040.0
2024-12-03 14:30:00,45.98,46.0,45.92,45.93,507547.0,44.7264,44.7459,44.6681,44.6778,507547.0
2024-12-03 15:00:00,45.93,45.96,45.92,45.96,478765.0,44.6778,44.707,44.6681,44.707,478765.0
2024-12-03 15:30:00,45.96,46.0,45.93,46.0,517920.0,44.707,44.7459,44.6778,44.7459,517920.0
2024-12-04 09:30:00,46.05,46.07,45.96,45.98,570117.0,44.7945,44.814,44.707,44.7264,570117.0
2024-12-04 10:00:00,45.98,46.05,45.95,46.04,524184.0,44.7264,44.7945,44.6973,44.7848,524184.0
2024-12-04 10:30:00,46.03,46.09,45.99,46.07,342280.0,44.7751,44.8334,44.7362,44.814,342280.0
2024-12-04 11:00:00,46.07,46.08,46.01,46.07,191411.0,44.814,44.8237,44.7556,44.814,191411.0
2024-12-04 11:30:00,46.07,46.08,46.04,46.06,267440.0,44.814,44.8237,44.7848,44.8043,267440.0
2024-12-04 12:00:00,46.07,46.09,46.04,46.05,345757.0,44.814,44.8334,44.7848,44.7945,345757.0
2024-12-04 12:30:00,46.05,46.12,46.03,46.11,203748.0,44.7945,44.8626,44.7751,44.8529,203748.0
2024-12-04 13:00:00,46.11,46.11,46.02,46.03,203114.0,44.8529,44.8529,44.7653,44.7751,203114.0
2024-12-04 13:30:00,46.03,46.07,45.99,46.04,291624.0,44.7751,44.814,44.7362,44.7848,291624.0
2024-12-04 14:00:00,46.03,46.08,46.01,46.04,293989.0,44.7751,44.8237,44.7556,44.7848,293989.0
2024-12-04 14:30:00,46.04,46.07,46.03,46.04,277874.0,44.7848,44.814,44.7751,44.7848,277874.0
2024-12-04 15:00:00,46.04,46.06,46.03,46.05,246251.0,44.7848,44.8043,44.7751,44.7945,246251.0
2024-12-04 15:30:00,46.05,46.06,46.03,46.04,466164.0,44.7945,44.8043,44.7751,44.7848,466164.0
2024-12-05 09:30:00,46.29,46.41,46.27,46.37,587397.0,45.028,45.1447,45.0085,45.1058,587397.0
2024-12-05 10:00:00,46.37,46.42,46.34,46.35,711805.0,45.1058,45.1544,45.0766,45.0864,711805.0
2024-12-05 10:30:00,46.35,46.37,46.31,46.36,385041.0,45.0864,45.1058,45.0474,45.0961,385041.0
2024-12-05 11:00:00,46.36,46.41,46.35,46.4,295137.0,45.0961,45.1447,45.0864,45.135,295137.0
2024-12-05 11:30:00,46.4,46.42,46.38,46.41,292464.0,45.135,45.1544,45.1155,45.1447,292464.0
2024-12-05 12:00:00,46.4,46.41,46.35,46.36,276170.0,45.135,45.1447,45.0864,45.0961,276170.0
2024-12-05 12:30:00,46.36,46.39,46.34,46.38,292620.0,45.0961,45.1253,45.0766,45.1155,292620.0
2024-12-05 13:00:00,46.37,46.38,46.29,46.3,328403.0,45.1058,45.1155,45.028,45.0377,328403.0
2024-12-05 13:30:00,46.3,46.38,46.29,46.36,745255.0,45.0377,45.1155,45.028,45.0961,745255.0
2024-12-05 14:00:00,46.36,46.4,46.34,46.36,374163.0,45.0961,45.135,45.0766,45.0961,374163.0
2024-12-05 14:30:00,46.37,46.4,46.35,46.4,832555.0,45.1058,45.135,45.0864,45.135,832555.0
2024-12-05 15:00:00,46.4,46.4,46.37,46.38,351457.0,45.135,45.135,45.1058,45.1155,351457.0
2024-12-05 15:30:00,46.38,46.38,46.35,46.38,628605.0,45.1155,45.1155,45.0864,45.1155,628605.0
2024-12-06 09:30:00,46.59,46.6,46.44,46.49,501950.0,45.3198,45.3295,45.1739,45.2225,501950.0
2024-12-06 10:00:00,46.49,46.5,46.41,46.48,415781.0,45.2225,45.2323,45.1447,45.2128,415781.0
2024-12-06 10:30:00,46.48,46.5,46.45,46.48,328391.0,45.2128,45.2323,45.1836,45.2128,328391.0
2024-12-06 11:00:00,46.48,46.49,46.41,46.44,276791.0,45.2128,45.2225,45.1447,45.1739,276791.0
2024-12-06 11:30:00,46.43,46.47,46.4,46.41,310938.0,45.1642,45.2031,45.135,45.1447,310938.0
2024-12-06 12:00:00,46.41,46.42,46.35,46.4,194710.0,45.1447,45.1544,45.0864,45.135,194710.0
2024-12-06 12:30:00,46.4,46.41,46.36,46.38,323434.0,45.135,45.1447,45.0961,45.1155,323434.0
2024-12-06 13:00:00,46.37,46.42,46.36,46.38,343988.0,45.1058,45.1544,45.0961,45.1155,343988.0
2024-12-06 13:30:00,46.39,46.39,46.34,46.39,218496.0,45.1253,45.1253,45.0766,45.1253,218496.0
2024-12-06 14:00:00,46.38,46.39,46.34,46.34,567685.0,45.1155,45.1253,45.0766,45.0766,567685.0
2024-12-06 14:30:00,46.34,46.39,46.33,46.39,454214.0,45.0766,45.1253,45.0669,45.1253,454214.0
2024-12-06 15:00:00,46.39,46.41,46.37,46.41,326537.0,45.1253,45.1447,45.1058,45.1447,326537.0
2024-12-06 15:30:00,46.41,46.41,46.37,46.39,719679.0,45.1447,45.1447,45.1058,45.1253,719679.0
2024-12-09 09:30:00,47.49,47.83,47.47,47.81,921265.0,46.1953,46.526,46.1758,46.5065,921265.0
2024-12-09 10:00:00,47.81,47.86,47.62,47.63,872257.0,46.5065,46.5552,46.3217,46.3315,872257.0
2024-12-09 10:30:00,47.64,47.83,47.63,47.79,583430.0,46.3412,46.526,46.3315,46.4871,583430.0
2024-12-09 11:00:00,47.79,47.83,47.69,47.72,377451.0,46.4871,46.526,46.3898,46.419,377451.0
2024-12-09 11:30:00,47.73,47.83,47.69,47.82,343933.0,46.4287,46.526,46.3898,46.5163,343933.0
2024-12-09 12:00:00,47.81,47.83,47.79,47.82,278352.0,46.5065,46.526,46.4871,46.5163,278352.0
2024-12-09 12:30:00,47.81,47.86,47.8,47.81,244758.0,46.5065,46.5552,46.4968,46.5065,244758.0
2024-12-09 13:00:00,47.8,47.81,47.73,47.75,351292.0,46.4968,46.5065,46.4287,46.4482,351292.0
2024-12-09 13:30:00,47.75,47.81,47.72,47.8,304190.0,46.4482,46.5065,46.419,46.4968,304190.0
2024-12-09 14:00:00,47.8,47.81,47.71,47.72,307069.0,46.4968,46.5065,46.4093,46.419,307069.0
2024-12-09 14:30:00,47.72,47.74,47.58,47.63,751323.0,46.419,46.4385,46.2828,46.3315,751323.0
2024-12-09 15:00:00,47.63,47.63,47.52,47.55,604921.0,46.3315,46.3315,46.2245,46.2536,604921.0
2024-12-09 15:30:00,47.55,47.56,47.48,47.5,1560937.0,46.2536,46.2634,46.1855,46.205,1560937.0
2024-12-10 09:30:00,47.0,47.0,46.71,46.73,584525.0,45.7186,45.7186,45.4365,45.456,584525.0
2024-12-10 10:00:00,46.74,46.77,46.67,46.67,452505.0,45.4657,45.4949,45.3976,45.3976,452505.0
2024-12-10 10:30:00,46.67,46.77,46.66,46.69,336011.0,45.3976,45.4949,45.3879,45.4171,336011.0
2024-12-10 11:00:00,46.7,46.73,46.65,46.69,845905.0,45.4268,45.456,45.3782,45.4171,845905.0
2024-12-10 11:30:00,46.69,46.71,46.66,46.71,184030.0,45.4171,45.4365,45.3879,45.4365,184030.0
2024-12-10 12:00:00,46.71,46.71,46.65,46.66,324119.0,45.4365,45.4365,45.3782,45.3879,324119.0
2024-12-10 12:30:00,46.66,46.67,46.64,46.64,187195.0,45.3879,45.3976,45.3684,45.3684,187195.0
2024-12-10 13:00:00,46.64,46.7,46.63,46.69,150211.0,45.3684,45.4268,45.3587,45.4171,150211.0
2024-12-10 13:30:00,46.69,46.71,46.66,46.66,212713.0,45.4171,45.4365,45.3879,45.3879,212713.0
2024-12-10 14:00:00,46.66,46.69,46.65,46.66,239573.0,45.3879,45.4171,45.3782,45.3879,239573.0
2024-12-10 14:30:00,46.67,46.67,46.63,46.66,260757.0,45.3976,45.3976,45.3587,45.3879,260757.0
2024-12-10 15:00:00,46.66,46.67,46.64,46.65,260296.0,45.3879,45.3976,45.3684,45.3782,260296.0
2024-12-10 15:30:00,46.65,46.68,46.62,46.62,603124.0,45.3782,45.4074,45.349,45.349,603124.0
2024-12-11 09:30:00,46.68,46.72,46.56,46.63,801348.0,45.4074,45.4463,45.2906,45.3587,801348.0
2024-12-11 10:00:00,46.63,46.64,46.53,46.58,822844.0,45.3587,45.3684,45.2614,45.3101,822844.0
2024-12-11 10:30:00,46.59,46.6,46.51,46.57,813839.0,45.3198,45.3295,45.242,45.3004,813839.0
2024-12-11 11:00:00,46.57,46.64,46.55,46.64,451734.0,45.3004,45.3684,45.2809,45.3684,451734.0
2024-12-11 11:30:00,46.64,46.67,46.63,46.65,444411.0,45.3684,45.3976,45.3587,45.3782,444411.0
2024-12-11 12:00:00,46.65,46.65,46.6,46.62,404771.0,45.3782,45.3782,45.3295,45.349,404771.0
2024-12-11 12:30:00,46.62,46.64,46.61,46.62,374565.0,45.349,45.3684,45.3393,45.349,374565.0
2024-12-11 13:00:00,46.63,46.67,46.62,46.66,449607.0,45.3587,45.3976,45.349,45.3879,449607.0
2024-12-11 13:30:00,46.66,46.67,46.62,46.62,640418.0,45.3879,45.3976,45.349,45.349,640418.0
2024-12-11 14:00:00,46.62,46.64,46.61,46.63,460911.0,45.349,45.3684,45.3393,45.3587,460911.0
2024-12-11 14:30:00,46.63,46.73,46.62,46.73,761519.0,45.3587,45.456,45.349,45.456,761519.0
2024-12-11 15:00:00,46.73,46.75,46.71,46.72,820591.0,45.456,45.4754,45.4365,45.4463,820591.0
2024-12-11 15:30:00,46.72,46.72,46.68,46.71,1257365.0,45.4463,45.4463,45.4074,45.4365,1257365.0
2024-12-12 09:30:00,46.5,46.67,46.41,46.58,549158.0,45.2323,45.3976,45.1447,45.3101,549158.0
2024-12-12 10:00:00,46.58,46.59,46.48,46.52,568606.0,45.3101,45.3198,45.2128,45.2517,568606.0
2024-12-12 10:30:00,46.51,46.52,46.45,46.51,396727.0,45.242,45.2517,45.1836,45.242,396727.0
2024-12-12 11:00:00,46.52,46.57,46.51,46.57,444181.0,45.2517,45.3004,45.242,45.3004,444181.0
2024-12-12 11:30:00,46.57,46.58,46.5,46.52,315199.0,45.3004,45.3101,45.2323,45.2517,315199.0
2024-12-12 12:00:00,46.51,46.56,46.49,46.53,318182.0,45.242,45.2906,45.2225,45.2614,318182.0
2024-12-12 12:30:00,46.53,46.54,46.45,46.5,496082.0,45.2614,45.2712,45.1836,45.2323,496082.0
2024-12-12 13:00:00,46.5,46.53,46.46,46.48,284691.0,45.2323,45.2614,45.1934,45.2128,284691.0
2024-12-12 13:30:00,46.48,46.5,46.44,46.44,269748.0,45.2128,45.2323,45.1739,45.1739,269748.0
2024-12-12 14:00:00,46.45,46.48,46.41,46.41,279672.0,45.1836,45.2128,45.1447,45.1447,279672.0
2024-12-12 14:30:00,46.41,46.47,46.41,46.44,338133.0,45.1447,45.2031,45.1447,45.1739,338133.0
2024-12-12 15:00:00,46.44,46.47,46.43,46.45,388795.0,45.1739,45.2031,45.1642,45.1836,388795.0
2024-12-12 15:30:00,46.45,46.48,46.44,46.46,554360.0,45.1836,45.2128,45.1739,45.1934,554360.0
2024-12-13 09:30:00,46.49,46.53,46.4,46.42,465690.0,45.2225,45.2614,45.135,45.1544,465690.0
2024-12-13 10:00:00,46.42,46.47,46.36,46.43,366252.0,45.1544,45.2031,45.0961,45.1642,366252.0
2024-12-13 10:30:00,46.43,46.43,46.35,46.35,331259.0,45.1642,45.1642,45.0864,45.0864,331259.0
2024-12-13 11:00:00,46.35,46.39,46.31,46.34,285170.0,45.0864,45.1253,45.0474,45.0766,285170.0
2024-12-13 11:30:00,46.35,46.41,46.34,46.38,293294.0,45.0864,45.1447,45.0766,45.1155,293294.0
2024-12-13 12:00:00,46.38,46.41,46.36,46.37,719330.0,45.1155,45.1447,45.0961,45.1058,719330.0
2024-12-13 12:30:00,46.37,46.41,46.34,46.38,226264.0,45.1058,45.1447,45.0766,45.1155,226264.0
2024-12-13 13:00:00,46.38,46.43,46.36,46.43,406739.0,45.1155,45.1642,45.0961,45.1642,406739.0
2024-12-13 13:30:00,46.43,46.43,46.4,46.41,192747.0,45.1642,45.1642,45.135,45.1447,192747.0
2024-12-13 14:00:00,46.41,46.45,46.41,46.44,676822.0,45.1447,45.1836,45.1447,45.1739,676822.0
2024-12-13 14:30:00,46.44,46.47,46.44,46.44,403701.0,45.1739,45.2031,45.1739,45.1739,403701.0
2024-12-13 15:00:00,46.45,46.45,46.42,46.45,271930.0,45.1836,45.1836,45.1544,45.1836,271930.0
2024-12-13 15:30:00,46.44,46.45,46.41,46.44,787016.0,45.1739,45.1836,45.1447,45.1739,787016.0
2024-12-16 09:30:00,46.24,46.36,46.22,46.36,535158.0,44.9794,45.0961,44.9599,45.0961,535158.0
2024-12-16 10:00:00,46.36,46.39,46.27,46.3,738999.0,45.0961,45.1253,45.0085,45.0377,738999.0
2024-12-16 10:30:00,46.3,46.3,46.23,46.25,557230.0,45.0377,45.0377,44.9696,44.9891,557230.0
2024-12-16 11:00:00,46.25,46.27,46.22,46.23,434782.0,44.9891,45.0085,44.9599,44.9696,434782.0
2024-12-16 11:30:00,46.23,46.33,46.23,46.33,417457.0,44.9696,45.0669,44.9696,45.0669,417457.0
2024-12-16 12:00:00,46.33,46.35,46.31,46.33,502351.0,45.0669,45.0864,45.0474,45.0669,502351.0
2024-12-16 12:30:00,46.33,46.36,46.32,46.34,321103.0,45.0669,45.0961,45.0572,45.0766,321103.0
2024-12-16 13:00:00,46.34,46.36,46.32,46.34,465741.0,45.0766,45.0961,45.0572,45.0766,465741.0
2024-12-16 13:30:00,46.34,46.37,46.31,46.36,279543.0,45.0766,45.1058,45.0474,45.0961,279543.0
2024-12-16 14:00:00,46.37,46.37,46.31,46.32,455591.0,45.1058,45.1058,45.0474,45.0572,455591.0
2024-12-16 14:30:00,46.32,46.33,46.3,46.3,464463.0,45.0572,45.0669,45.0377,45.0377,464463.0
2024-12-16 15:00:00,46.3,46.31,46.26,46.27,398343.0,45.0377,45.0474,44.9988,45.0085,398343.0
2024-12-16 15:30:00,46.27,46.27,46.2,46.22,1214110.0,45.0085,45.0085,44.9404,44.9599,1214110.0
2024-12-17 09:30:00,46.0,46.0,45.85,45.88,1077755.0,44.7459,44.7459,44.6,44.6292,1077755.0
2024-12-17 10:00:00,45.87,45.96,45.85,45.95,996484.0,44.6194,44.707,44.6,44.6973,996484.0
2024-12-17 10:30:00,45.95,46.07,45.95,46.06,799413.0,44.6973,44.814,44.6973,44.8043,799413.0
2024-12-17 11:00:00,46.06,46.07,46.0,46.04,1158448.0,44.8043,44.814,44.7459,44.7848,1158448.0
2024-12-17 11:30:00,46.05,46.11,46.04,46.09,731912.0,44.7945,44.8529,44.7848,44.8334,731912.0
2024-12-17 12:00:00,46.1,46.11,46.04,46.08,562967.0,44.8432,44.8529,44.7848,44.8237,562967.0
2024-12-17 12:30:00,46.08,46.17,46.07,46.17,282191.0,44.8237,44.9113,44.814,44.9113,282191.0
2024-12-17 13:00:00,46.16,46.19,46.12,46.14,204459.0,44.9015,44.9307,44.8626,44.8821,204459.0
2024-12-17 13:30:00,46.15,46.16,46.1,46.12,367769.0,44.8918,44.9015,44.8432,44.8626,367769.0
2024-12-17 14:00:00,46.11,46.16,46.11,46.14,369510.0,44.8529,44.9015,44.8529,44.8821,369510.0
2024-12-17 14:30:00,46.14,46.14,46.09,46.09,312069.0,44.8821,44.8821,44.8334,44.8334,312069.0
2024-12-17 15:00:00,46.1,46.11,46.07,46.1,494262.0,44.8432,44.8529,44.814,44.8432,494262.0
2024-12-17 15:30:00,46.1,46.13,46.08,46.09,904314.0,44.8432,44.8723,44.8237,44.8334,904314.0
2024-12-18 09:30:00,45.97,46.1,45.97,46.01,773497.0,44.7167,44.8432,44.7167,44.7556,773497.0
2024-12-18 10:00:00,46.01,46.05,45.99,46.03,502514.0,44.7556,44.7945,44.7362,44.7751,502514.0
2024-12-18 10:30:00,46.04,46.06,46.02,46.04,560646.0,44.7848,44.8043,44.7653,44.7848,560646.0
2024-12-18 11:00:00,46.04,46.04,45.98,46.01,384561.0,44.7848,44.7848,44.7264,44.7556,384561.0
2024-12-18 11:30:00,46.01,46.01,45.98,46.0,527041.0,44.7556,44.7556,44.7264,44.7459,527041.0
2024-12-18 12:00:00,46.0,46.03,45.99,46.02,242795.0,44.7459,44.7751,44.7362,44.7653,242795.0
2024-12-18 12:30:00,46.02,46.02,45.98,45.98,252999.0,44.7653,44.7653,44.7264,44.7264,252999.0
2024-12-18 13:00:00,45.98,46.02,45.97,46.0,635098.0,44.7264,44.7653,44.7167,44.7459,635098.0
2024-12-18 13:30:00,46.0,46.02,45.99,46.01,419487.0,44.7459,44.7653,44.7362,44.7556,419487.0
2024-12-18 14:00:00,46.02,46.02,45.66,45.66,1719645.0,44.7653,44.7653,44.4152,44.4152,1719645.0
2024-12-18 14:30:00,45.67,45.74,45.38,45.4,779753.0,44.4249,44.493,44.1428,44.1623,779753.0
2024-12-18 15:00:00,45.4,45.43,45.24,45.25,1139629.0,44.1623,44.1914,44.0066,44.0163,1139629.0
2024-12-18 15:30:00,45.26,45.27,45.01,45.04,1793046.0,44.0261,44.0358,43.7829,43.8121,1793046.0
2024-12-19 09:30:00,45.49,45.53,45.43,45.49,954289.0,44.2498,44.2887,44.1914,44.2498,954289.0
2024-12-19 10:00:00,45.49,45.51,45.36,45.37,824603.0,44.2498,44.2693,44.1233,44.1331,824603.0
2024-12-19 10:30:00,45.37,45.42,45.32,45.41,684037.0,44.1331,44.1817,44.0844,44.172,684037.0
2024-12-19 11:00:00,45.4,45.43,45.34,45.41,608559.0,44.1623,44.1914,44.1039,44.172,608559.0
2024-12-19 11:30:00,45.41,45.45,45.37,45.38,505804.0,44.172,44.2109,44.1331,44.1428,505804.0
2024-12-19 12:00:00,45.38,45.39,45.32,45.34,870309.0,44.1428,44.1525,44.0844,44.1039,870309.0
2024-12-19 12:30:00,45.34,45.36,45.31,45.36,638839.0,44.1039,44.1233,44.0747,44.1233,638839.0
2024-12-19 13:00:00,45.35,45.38,45.29,45.38,599533.0,44.1136,44.1428,44.0553,44.1428,599533.0
2024-12-19 13:30:00,45.38,45.42,45.35,45.41,577915.0,44.1428,44.1817,44.1136,44.172,577915.0
2024-12-19 14:00:00,45.41,45.42,45.32,45.34,419397.0,44.172,44.1817,44.0844,44.1039,419397.0
2024-12-19 14:30:00,45.34,45.34,45.3,45.3,493046.0,44.1039,44.1039,44.065,44.065,493046.0
2024-12-19 15:00:00,45.31,45.33,45.29,45.31,836627.0,44.0747,44.0942,44.0553,44.0747,836627.0
2024-12-19 15:30:00,45.31,45.33,45.23,45.23,1982224.0,44.0747,44.0942,43.9969,43.9969,1982224.0
2024-12-20 09:30:00,44.22,44.22,44.01,44.13,629179.0,44.0468,44.0468,43.8376,43.9571,629179.0
2024-12-20 10:00:00,44.13,44.31,44.13,44.31,799866.0,43.9571,44.1364,43.9571,44.1364,799866.0
2024-12-20 10:30:00,44.3,44.37,44.3,44.34,1149317.0,44.1265,44.1962,44.1265,44.1663,1149317.0
2024-12-20 11:00:00,44.34,44.44,44.34,44.42,1950469.0,44.1663,44.2659,44.1663,44.246,1950469.0
2024-12-20 11:30:00,44.42,44.51,44.41,44.48,1117070.0,44.246,44.3356,44.236,44.3057,1117070.0
2024-12-20 12:00:00,44.48,44.52,44.45,44.51,473938.0,44.3057,44.3456,44.2759,44.3356,473938.0
2024-12-20 12:30:00,44.51,44.54,44.45,44.53,505470.0,44.3356,44.3655,44.2759,44.3556,505470.0
2024-12-20 13:00:00,44.52,44.52,44.46,44.48,742152.0,44.3456,44.3456,44.2858,44.3057,742152.0
2024-12-20 13:30:00,44.48,44.56,44.48,44.52,541765.0,44.3057,44.3854,44.3057,44.3456,541765.0
2024-12-20 14:00:00,44.52,44.58,44.49,44.58,550104.0,44.3456,44.4054,44.3157,44.4054,550104.0
2024-12-20 14:30:00,44.58,44.58,44.53,44.54,803459.0,44.4054,44.4054,44.3556,44.3655,803459.0
2024-12-20 15:00:00,44.54,44.56,44.49,44.51,875656.0,44.3655,44.3854,44.3157,44.3356,875656.0
2024-12-20 15:30:00,44.51,44.51,44.37,44.39,1599920.0,44.3356,44.3356,44.1962,44.2161,1599920.0
2024-12-23 09:30:00,44.35,44.47,44.31,44.38,2394138.0,44.1763,44.2958,44.1364,44.2061,2394138.0
2024-12-23 10:00:00,44.37,44.4,44.28,44.34,1078169.0,44.1962,44.2261,44.1065,44.1663,1078169.0
2024-12-23 10:30:00,44.34,44.37,44.28,44.29,913388.0,44.1663,44.1962,44.1065,44.1165,913388.0
2024-12-23 11:00:00,44.29,44.4,44.28,44.39,889677.0,44.1165,44.2261,44.1065,44.2161,889677.0
2024-12-23 11:30:00,44.4,44.47,44.38,44.47,731491.0,44.2261,44.2958,44.2061,44.2958,731491.0
2024-12-23 12:00:00,44.47,44.48,44.44,44.47,562531.0,44.2958,44.3057,44.2659,44.2958,562531.0
2024-12-23 12:30:00,44.46,44.51,44.45,44.49,496727.0,44.2858,44.3356,44.2759,44.3157,496727.0
2024-12-23 13:00:00,44.49,44.52,44.48,44.51,492677.0,44.3157,44.3456,44.3057,44.3356,492677.0
2024-12-23 13:30:00,44.51,44.56,44.5,44.55,549404.0,44.3356,44.3854,44.3257,44.3755,549404.0
2024-12-23 14:00:00,44.55,44.57,44.54,44.55,560544.0,44.3755,44.3954,44.3655,44.3755,560544.0
2024-12-23 14:30:00,44.55,44.58,44.54,44.55,859745.0,44.3755,44.4054,44.3655,44.3755,859745.0
2024-12-23 15:00:00,44.55,44.59,44.53,44.59,802441.0,44.3755,44.4153,44.3556,44.4153,802441.0
2024-12-23 15:30:00,44.59,44.61,44.56,44.59,1264039.0,44.4153,44.4352,44.3854,44.4153,1264039.0
2024-12-24 09:30:00,44.83,44.83,44.56,44.63,2408307.0,44.6544,44.6544,44.3854,44.4552,2408307.0
2024-12-24 10:00:00,44.63,44.74,44.63,44.7,1064425.0,44.4552,44.5647,44.4552,44.5249,1064425.0
2024-12-24 10:30:00,44.71,44.72,44.64,44.65,763557.0,44.5348,44.5448,44.4651,44.4751,763557.0
2024-12-24 11:00:00,44.66,44.69,44.64,44.69,328816.0,44.485,44.5149,44.4651,44.5149,328816.0
2024-12-24 11:30:00,44.69,44.71,44.67,44.68,590009.0,44.5149,44.5348,44.495,44.505,590009.0
2024-12-24 12:00:00,44.68,44.77,44.67,44.75,552187.0,44.505,44.5946,44.495,44.5747,552187.0
2024-12-24 12:30:00,44.75,44.78,44.71,44.77,461656.0,44.5747,44.6046,44.5348,44.5946,461656.0
2024-12-26 09:30:00,44.66,44.75,44.54,44.69,746041.0,44.485,44.5747,44.3655,44.5149,746041.0
2024-12-26 10:00:00,44.68,44.69,44.63,44.66,748888.0,44.505,44.5149,44.4552,44.485,748888.0
2024-12-26 10:30:00,44.67,44.72,44.66,44.71,2411905.0,44.495,44.5448,44.485,44.5348,2411905.0
2024-12-26 11:00:00,44.72,44.72,44.67,44.71,602030.0,44.5448,44.5448,44.495,44.5348,602030.0
2024-12-26 11:30:00,44.71,44.73,44.68,44.71,626129.0,44.5348,44.5548,44.505,44.5348,626129.0
2024-12-26 12:00:00,44.7,44.72,44.68,44.69,330577.0,44.5249,44.5448,44.505,44.5149,330577.0
2024-12-26 12:30:00,44.69,44.72,44.64,44.68,327630.0,44.5149,44.5448,44.4651,44.505,327630.0
2024-12-26 13:00:00,44.67,44.71,44.66,44.68,240174.0,44.495,44.5348,44.485,44.505,240174.0
2024-12-26 13:30:00,44.69,44.7,44.66,44.69,711657.0,44.5149,44.5249,44.485,44.5149,711657.0
2024-12-26 14:00:00,44.68,44.69,44.66,44.68,476784.0,44.505,44.5149,44.485,44.505,476784.0
2024-12-26 14:30:00,44.68,44.7,44.66,44.68,330300.0,44.505,44.5249,44.485,44.505,330300.0
2024-12-26 15:00:00,44.67,44.7,44.66,44.68,525406.0,44.495,44.5249,44.485,44.505,525406.0
2024-12-26 15:30:00,44.68,44.69,44.64,44.65,1063120.0,44.505,44.5149,44.4651,44.4751,1063120.0
2024-12-27 09:30:00,44.44,44.49,44.35,44.42,635666.0,44.2659,44.3157,44.1763,44.246,635666.0
2024-12-27 10:00:00,44.43,44.43,44.3,44.37,1266233.0,44.2559,44.2559,44.1265,44.1962,1266233.0
2024-12-27 10:30:00,44.37,44.48,44.34,44.48,1662363.0,44.1962,44.3057,44.1663,44.3057,1662363.0
2024-12-27 11:00:00,44.47,44.51,44.43,44.51,2372663.0,44.2958,44.3356,44.2559,44.3356,2372663.0
2024-12-27 11:30:00,44.5,44.52,44.42,44.43,570378.0,44.3257,44.3456,44.246,44.2559,570378.0
2024-12-27 12:00:00,44.43,44.44,44.39,44.4,1215861.0,44.2559,44.2659,44.2161,44.2261,1215861.0
2024-12-27 12:30:00,44.4,44.47,44.38,44.46,532260.0,44.2261,44.2958,44.2061,44.2858,532260.0
2024-12-27 13:00:00,44.46,44.49,44.44,44.46,309919.0,44.2858,44.3157,44.2659,44.2858,309919.0
2024-12-27 13:30:00,44.46,44.51,44.45,44.49,328333.0,44.2858,44.3356,44.2759,44.3157,328333.0
2024-12-27 14:00:00,44.49,44.53,44.47,44.5,340487.0,44.3157,44.3556,44.2958,44.3257,340487.0
2024-12-27 14:30:00,44.5,44.52,44.48,44.52,491535.0,44.3257,44.3456,44.3057,44.3456,491535.0
2024-12-27 15:00:00,44.52,44.52,44.46,44.48,954578.0,44.3456,44.3456,44.2858,44.3057,954578.0
2024-12-27 15:30:00,44.48,44.52,44.45,44.51,547106.0,44.3057,44.3456,44.2759,44.3356,547106.0
2024-12-30 09:30:00,44.31,44.32,44.11,44.12,891770.0,44.1364,44.1464,43.9372,43.9472,891770.0
2024-12-30 10:00:00,44.12,44.17,44.06,44.06,784446.0,43.9472,43.997,43.8874,43.8874,784446.0
2024-12-30 10:30:00,44.07,44.12,44.04,44.12,1242028.0,43.8974,43.9472,43.8675,43.9472,1242028.0
2024-12-30 11:00:00,44.11,44.12,44.07,44.09,609874.0,43.9372,43.9472,43.8974,43.9173,609874.0
2024-12-30 11:30:00,44.09,44.15,44.08,44.13,371464.0,43.9173,43.977,43.9073,43.9571,371464.0
2024-12-30 12:00:00,44.13,44.2,44.13,44.19,428558.0,43.9571,44.0268,43.9571,44.0169,428558.0
2024-12-30 12:30:00,44.2,44.24,44.16,44.22,340890.0,44.0268,44.0667,43.987,44.0468,340890.0
2024-12-30 13:00:00,44.23,44.25,44.18,44.22,405713.0,44.0567,44.0767,44.0069,44.0468,405713.0
2024-12-30 13:30:00,44.21,44.26,44.19,44.25,357335.0,44.0368,44.0866,44.0169,44.0767,357335.0
2024-12-30 14:00:00,44.25,44.27,44.2,44.24,489165.0,44.0767,44.0966,44.0268,44.0667,489165.0
2024-12-30 14:30:00,44.24,44.26,44.22,44.23,572282.0,44.0667,44.0866,44.0468,44.0567,572282.0
2024-12-30 15:00:00,44.24,44.26,44.22,44.22,555870.0,44.0667,44.0866,44.0468,44.0468,555870.0
2024-12-30 15:30:00,44.23,44.23,44.12,44.12,1511350.0,44.0567,44.0567,43.9472,43.9472,1511350.0
2024-12-31 09:30:00,44.13,44.18,44.06,44.15,466431.0,43.9571,44.0069,43.8874,43.977,466431.0
2024-12-31 10:00:00,44.14,44.22,44.09,44.18,579648.0,43.9671,44.0468,43.9173,44.0069,579648.0
2024-12-31 10:30:00,44.17,44.22,44.12,44.13,330757.0,43.997,44.0468,43.9472,43.9571,330757.0
2024-12-31 11:00:00,44.13,44.15,44.07,44.09,354035.0,43.9571,43.977,43.8974,43.9173,354035.0
2024-12-31 11:30:00,44.08,44.14,44.06,44.11,394290.0,43.9073,43.9671,43.8874,43.9372,394290.0
2024-12-31 12:00:00,44.11,44.12,44.03,44.04,506470.0,43.9372,43.9472,43.8575,43.8675,506470.0
2024-12-31 12:30:00,44.04,44.08,44.01,44.07,534863.0,43.8675,43.9073,43.8376,43.8974,534863.0
2024-12-31 13:00:00,44.07,44.09,43.99,44.0,546284.0,43.8974,43.9173,43.8177,43.8276,546284.0
2024-12-31 13:30:00,44.0,44.04,43.99,44.02,576533.0,43.8276,43.8675,43.8177,43.8476,576533.0
2024-12-31 14:00:00,44.01,44.07,44.0,44.01,1034041.0,43.8376,43.8974,43.8276,43.8376,1034041.0
2024-12-31 14:30:00,44.01,44.06,43.99,44.05,732315.0,43.8376,43.8874,43.8177,43.8774,732315.0
2024-12-31 15:00:00,44.05,44.1,44.03,44.1,615552.0,43.8774,43.9272,43.8575,43.9272,615552.0
2024-12-31 15:30:00,44.09,44.11,44.01,44.05,1585713.0,43.9173,43.9372,43.8376,43.8774,1585713.0
2025-01-02 09:30:00,43.99,44.15,43.99,44.11,1568526.0,43.8177,43.977,43.8177,43.9372,1568526.0
2025-01-02 10:00:00,44.12,44.12,44.02,44.06,857236.0,43.9472,43.9472,43.8476,43.8874,857236.0
2025-01-02 10:30:00,44.06,44.15,44.02,44.1,425369.0,43.8874,43.977,43.8476,43.9272,425369.0
2025-01-02 11:00:00,44.1,44.11,44.01,44.09,494939.0,43.9272,43.9372,43.8376,43.9173,494939.0
2025-01-02 11:30:00,44.09,44.13,44.05,44.12,598683.0,43.9173,43.9571,43.8774,43.9472,598683.0
2025-01-02 12:00:00,44.11,44.13,43.97,43.98,357097.0,43.9372,43.9571,43.7977,43.8077,357097.0
2025-01-02 12:30:00,43.98,43.98,43.87,43.95,506184.0,43.8077,43.8077,43.6981,43.7778,506184.0
2025-01-02 13:00:00,43.94,43.95,43.86,43.9,733098.0,43.7679,43.7778,43.6882,43.728,733098.0
2025-01-02 13:30:00,43.89,43.91,43.84,43.9,562358.0,43.7181,43.738,43.6683,43.728,562358.0
2025-01-02 14:00:00,43.9,43.92,43.85,43.91,463284.0,43.728,43.7479,43.6782,43.738,463284.0
2025-01-02 14:30:00,43.9,43.93,43.87,43.88,579747.0,43.728,43.7579,43.6981,43.7081,579747.0
2025-01-02 15:00:00,43.88,43.95,43.87,43.94,522501.0,43.7081,43.7778,43.6981,43.7679,522501.0
2025-01-02 15:30:00,43.94,43.95,43.89,43.9,834879.0,43.7679,43.7778,43.7181,43.728,834879.0
2025-01-03 09:30:00,44.05,44.11,44.01,44.06,388766.0,43.8774,43.9372,43.8376,43.8874,388766.0
2025-01-03 10:00:00,44.07,44.09,43.95,44.02,859625.0,43.8974,43.9173,43.7778,43.8476,859625.0
2025-01-03 10:30:00,44.02,44.08,44.0,44.07,602078.0,43.8476,43.9073,43.8276,43.8974,602078.0
2025-01-03 11:00:00,44.07,44.1,44.04,44.1,575486.0,43.8974,43.9272,43.8675,43.9272,575486.0
2025-01-03 11:30:00,44.09,44.11,44.08,44.11,525764.0,43.9173,43.9372,43.9073,43.9372,525764.0
2025-01-03 12:00:00,44.09,44.13,44.07,44.08,293327.0,43.9173,43.9571,43.8974,43.9073,293327.0
2025-01-03 12:30:00,44.09,44.09,44.06,44.09,360217.0,43.9173,43.9173,43.8874,43.9173,360217.0
2025-01-03 13:00:00,44.09,44.12,44.07,44.12,214979.0,43.9173,43.9472,43.8974,43.9472,214979.0
2025-01-03 13:30:00,44.12,44.13,44.09,44.11,361785.0,43.9472,43.9571,43.9173,43.9372,361785.0
2025-01-03 14:00:00,44.11,44.16,44.1,44.16,416318.0,43.9372,43.987,43.9272,43.987,416318.0
2025-01-03 14:30:00,44.16,44.18,44.13,44.15,410918.0,43.987,44.0069,43.9571,43.977,410918.0
2025-01-03 15:00:00,44.15,44.16,44.12,44.15,747841.0,43.977,43.987,43.9472,43.977,747841.0
2025-01-03 15:30:00,44.16,44.16,44.12,44.15,885232.0,43.987,43.987,43.9472,43.977,885232.0
2025-01-06 09:30:00,44.55,44.55,44.36,44.48,3933497.0,44.3755,44.3755,44.1862,44.3057,3933497.0
2025-01-06 10:00:00,44.49,44.54,44.46,44.54,1421640.0,44.3157,44.3655,44.2858,44.3655,1421640.0
2025-01-06 10:30:00,44.54,44.54,44.26,44.34,1554239.0,44.3655,44.3655,44.0866,44.1663,1554239.0
2025-01-06 11:00:00,44.34,44.38,44.28,44.32,1670634.0,44.1663,44.2061,44.1065,44.1464,1670634.0
2025-01-06 11:30:00,44.32,44.33,44.26,44.29,723535.0,44.1464,44.1563,44.0866,44.1165,723535.0
2025-01-06 12:00:00,44.29,44.29,44.2,44.21,703553.0,44.1165,44.1165,44.0268,44.0368,703553.0
2025-01-06 12:30:00,44.21,44.22,44.11,44.16,681593.0,44.0368,44.0468,43.9372,43.987,681593.0
2025-01-06 13:00:00,44.16,44.16,44.08,44.16,368308.0,43.987,43.987,43.9073,43.987,368308.0
2025-01-06 13:30:00,44.15,44.18,44.13,44.13,482766.0,43.977,44.0069,43.9571,43.9571,482766.0
2025-01-06 14:00:00,44.14,44.18,44.1,44.16,472192.0,43.9671,44.0069,43.9272,43.987,472192.0
2025-01-06 14:30:00,44.16,44.19,44.14,44.15,466941.0,43.987,44.0169,43.9671,43.977,466941.0
2025-01-06 15:00:00,44.15,44.17,44.13,44.16,751694.0,43.977,43.997,43.9571,43.987,751694.0
2025-01-06 15:30:00,44.15,44.17,44.1,44.12,815735.0,43.977,43.997,43.9272,43.9472,815735.0
2025-01-07 09:30:00,44.32,44.36,44.21,44.21,840980.0,44.1464,44.1862,44.0368,44.0368,840980.0
2025-01-07 10:00:00,44.21,44.21,44.06,44.16,1228757.0,44.0368,44.0368,43.8874,43.987,1228757.0
2025-01-07 10:30:00,44.17,44.19,44.01,44.08,1336812.0,43.997,44.0169,43.8376,43.9073,1336812.0
2025-01-07 11:00:00,44.08,44.1,44.04,44.09,593752.0,43.9073,43.9272,43.8675,43.9173,593752.0
2025-01-07 11:30:00,44.09,44.12,44.0,44.02,637876.0,43.9173,43.9472,43.8276,43.8476,637876.0
2025-01-07 12:00:00,44.02,44.06,43.99,44.01,455754.0,43.8476,43.8874,43.8177,43.8376,455754.0
2025-01-07 12:30:00,44.0,44.04,43.96,44.01,486504.0,43.8276,43.8675,43.7878,43.8376,486504.0
2025-01-07 13:00:00,44.0,44.04,44.0,44.04,302182.0,43.8276,43.8675,43.8276,43.8675,302182.0
2025-01-07 13:30:00,44.03,44.03,43.96,43.96,459086.0,43.8575,43.8575,43.7878,43.7878,459086.0
2025-01-07 14:00:00,43.97,44.0,43.96,43.98,377922.0,43.7977,43.8276,43.7878,43.8077,377922.0
2025-01-07 14:30:00,43.98,43.99,43.94,43.95,406170.0,43.8077,43.8177,43.7679,43.7778,406170.0
2025-01-07 15:00:00,43.96,43.96,43.86,43.87,552370.0,43.7878,43.7878,43.6882,43.6981,552370.0
2025-01-07 15:30:00,43.87,43.9,43.83,43.86,917093.0,43.6981,43.728,43.6583,43.6882,917093.0
2025-01-08 09:30:00,43.59,43.6,43.41,43.51,886118.0,43.4192,43.4292,43.2399,43.3395,886118.0
2025-01-08 10:00:00,43.5,43.6,43.48,43.51,1048130.0,43.3296,43.4292,43.3097,43.3395,1048130.0
2025-01-08 10:30:00,43.52,43.57,43.49,43.56,788172.0,43.3495,43.3993,43.3196,43.3894,788172.0
2025-01-08 11:00:00,43.56,43.57,43.5,43.53,566876.0,43.3894,43.3993,43.3296,43.3595,566876.0
2025-01-08 11:30:00,43.53,43.62,43.53,43.6,271035.0,43.3595,43.4491,43.3595,43.4292,271035.0
2025-01-08 12:00:00,43.61,43.61,43.48,43.48,484017.0,43.4392,43.4392,43.3097,43.3097,484017.0
2025-01-08 12:30:00,43.48,43.53,43.47,43.52,296320.0,43.3097,43.3595,43.2997,43.3495,296320.0
2025-01-08 13:00:00,43.51,43.6,43.51,43.58,377550.0,43.3395,43.4292,43.3395,43.4093,377550.0
2025-01-08 13:30:00,43.58,43.58,43.49,43.51,271102.0,43.4093,43.4093,43.3196,43.3395,271102.0
2025-01-08 14:00:00,43.51,43.62,43.49,43.62,631683.0,43.3395,43.4491,43.3196,43.4491,631683.0
2025-01-08 14:30:00,43.61,43.62,43.54,43.55,301006.0,43.4392,43.4491,43.3694,43.3794,301006.0
2025-01-08 15:00:00,43.54,43.59,43.53,43.58,603702.0,43.3694,43.4192,43.3595,43.4093,603702.0
2025-01-08 15:30:00,43.58,43.61,43.55,43.57,807811.0,43.4093,43.4392,43.3794,43.3993,807811.0
2025-01-10 09:30:00,43.0,43.02,42.81,42.84,2355484.0,42.8315,42.8515,42.6423,42.6722,2355484.0
2025-01-10 10:00:00,42.84,42.89,42.72,42.89,1698650.0,42.6722,42.722,42.5526,42.722,1698650.0
2025-01-10 10:30:00,42.89,42.92,42.82,42.82,1666677.0,42.722,42.7519,42.6523,42.6523,1666677.0
2025-01-10 11:00:00,42.83,42.84,42.78,42.79,1374226.0,42.6622,42.6722,42.6124,42.6224,1374226.0
2025-01-10 11:30:00,42.79,42.83,42.75,42.76,1162678.0,42.6224,42.6622,42.5825,42.5925,1162678.0
2025-01-10 12:00:00,42.76,42.78,42.73,42.77,675515.0,42.5925,42.6124,42.5626,42.6024,675515.0
2025-01-10 12:30:00,42.77,42.81,42.76,42.81,396352.0,42.6024,42.6423,42.5925,42.6423,396352.0
2025-01-10 13:00:00,42.8,42.88,42.78,42.86,648761.0,42.6323,42.712,42.6124,42.6921,648761.0
2025-01-10 13:30:00,42.86,42.9,42.83,42.9,409888.0,42.6921,42.7319,42.6622,42.7319,409888.0
2025-01-10 14:00:00,42.9,42.9,42.82,42.87,437861.0,42.7319,42.7319,42.6523,42.7021,437861.0
2025-01-10 14:30:00,42.87,42.87,42.83,42.84,485037.0,42.7021,42.7021,42.6622,42.6722,485037.0
2025-01-10 15:00:00,42.84,42.85,42.78,42.79,496305.0,42.6722,42.6821,42.6124,42.6224,496305.0
2025-01-10 15:30:00,42.79,42.82,42.77,42.8,1084057.0,42.6224,42.6523,42.6024,42.6323,1084057.0
2025-01-13 09:30:00,42.3,42.45,42.25,42.42,711864.0,42.1343,42.2837,42.0845,42.2538,711864.0
2025-01-13 10:00:00,42.41,42.44,42.34,42.34,748865.0,42.2439,42.2737,42.1741,42.1741,748865.0
2025-01-13 10:30:00,42.34,42.46,42.34,42.39,560380.0,42.1741,42.2937,42.1741,42.2239,560380.0
2025-01-13 11:00:00,42.39,42.4,42.34,42.38,941002.0,42.2239,42.2339,42.1741,42.214,941002.0
2025-01-13 11:30:00,42.37,42.4,42.31,42.33,546378.0,42.204,42.2339,42.1443,42.1642,546378.0
2025-01-13 12:00:00,42.33,42.37,42.31,42.37,602517.0,42.1642,42.204,42.1443,42.204,602517.0
2025-01-13 12:30:00,42.36,42.42,42.35,42.41,314320.0,42.1941,42.2538,42.1841,42.2439,314320.0
2025-01-13 13:00:00,42.41,42.46,42.39,42.44,398273.0,42.2439,42.2937,42.2239,42.2737,398273.0
2025-01-13 13:30:00,42.44,42.47,42.43,42.45,258263.0,42.2737,42.3036,42.2638,42.2837,258263.0
2025-01-13 14:00:00,42.45,42.45,42.42,42.45,823049.0,42.2837,42.2837,42.2538,42.2837,823049.0
2025-01-13 14:30:00,42.45,42.47,42.43,42.46,491124.0,42.2837,42.3036,42.2638,42.2937,491124.0
2025-01-13 15:00:00,42.46,42.47,42.43,42.45,456948.0,42.2937,42.3036,42.2638,42.2837,456948.0
2025-01-13 15:30:00,42.46,42.48,42.45,42.48,801730.0,42.2937,42.3136,42.2837,42.3136,801730.0
2025-01-14 09:30:00,43.2,43.2,42.88,42.89,1602813.0,43.0308,43.0308,42.712,42.722,1602813.0
2025-01-14 10:00:00,42.9,43.0,42.88,42.93,775963.0,42.7319,42.8315,42.712,42.7618,775963.0
2025-01-14 10:30:00,42.93,43.0,42.92,42.94,480474.0,42.7618,42.8315,42.7519,42.7718,480474.0
2025-01-14 11:00:00,42.94,42.96,42.87,42.9,691458.0,42.7718,42.7917,42.7021,42.7319,691458.0
2025-01-14 11:30:00,42.9,42.92,42.85,42.85,1033875.0,42.7319,42.7519,42.6821,42.6821,1033875.0
2025-01-14 12:00:00,42.85,42.91,42.83,42.91,2392098.0,42.6821,42.7419,42.6622,42.7419,2392098.0
2025-01-14 12:30:00,42.91,42.95,42.87,42.94,2035091.0,42.7419,42.7817,42.7021,42.7718,2035091.0
2025-01-14 13:00:00,42.94,43.0,42.93,43.0,919557.0,42.7718,42.8315,42.7618,42.8315,919557.0
2025-01-14 13:30:00,43.0,43.04,42.98,43.04,991115.0,42.8315,42.8714,42.8116,42.8714,991115.0
2025-01-14 14:00:00,43.03,43.06,43.0,43.04,801619.0,42.8614,42.8913,42.8315,42.8714,801619.0
2025-01-14 14:30:00,43.04,43.06,42.96,42.97,447856.0,42.8714,42.8913,42.7917,42.8017,447856.0
2025-01-14 15:00:00,42.97,42.98,42.92,42.96,988641.0,42.8017,42.8116,42.7519,42.7917,988641.0
2025-01-14 15:30:00,42.97,43.02,42.95,43.01,1825792.0,42.8017,42.8515,42.7817,42.8415,1825792.0
2025-01-15 09:30:00,43.46,43.46,43.31,43.36,610856.0,43.2897,43.2897,43.1403,43.1901,610856.0
2025-01-15 10:00:00,43.37,43.43,43.31,43.43,1395429.0,43.2001,43.2599,43.1403,43.2599,1395429.0
2025-01-15 10:30:00,43.43,43.44,43.37,43.38,443162.0,43.2599,43.2698,43.2001,43.2101,443162.0
2025-01-15 11:00:00,43.38,43.42,43.34,43.37,359032.0,43.2101,43.2499,43.1702,43.2001,359032.0
2025-01-15 11:30:00,43.37,43.37,43.29,43.34,481237.0,43.2001,43.2001,43.1204,43.1702,481237.0
2025-01-15 12:00:00,43.34,43.37,43.33,43.36,302382.0,43.1702,43.2001,43.1603,43.1901,302382.0
2025-01-15 12:30:00,43.36,43.39,43.35,43.35,632260.0,43.1901,43.22,43.1802,43.1802,632260.0
2025-01-15 13:00:00,43.36,43.41,43.36,43.4,252973.0,43.1901,43.2399,43.1901,43.23,252973.0
2025-01-15 13:30:00,43.41,43.42,43.4,43.41,514405.0,43.2399,43.2499,43.23,43.2399,514405.0
2025-01-15 14:00:00,43.41,43.46,43.41,43.46,507595.0,43.2399,43.2897,43.2399,43.2897,507595.0
2025-01-15 14:30:00,43.46,43.48,43.45,43.47,536999.0,43.2897,43.3097,43.2798,43.2997,536999.0
2025-01-15 15:00:00,43.47,43.51,43.45,43.51,734830.0,43.2997,43.3395,43.2798,43.3395,734830.0
2025-01-15 15:30:00,43.51,43.51,43.46,43.48,1685453.0,43.3395,43.3395,43.2897,43.3097,1685453.0
2025-01-16 09:30:00,43.6,43.6,43.49,43.5,901419.0,43.4292,43.4292,43.3196,43.3296,901419.0
2025-01-16 10:00:00,43.5,43.59,43.47,43.53,637378.0,43.3296,43.4192,43.2997,43.3595,637378.0
2025-01-16 10:30:00,43.53,43.56,43.49,43.54,278830.0,43.3595,43.3894,43.3196,43.3694,278830.0
2025-01-16 11:00:00,43.54,43.61,43.51,43.55,488052.0,43.3694,43.4392,43.3395,43.3794,488052.0
2025-01-16 11:30:00,43.55,43.57,43.49,43.53,216875.0,43.3794,43.3993,43.3196,43.3595,216875.0
2025-01-16 12:00:00,43.53,43.6,43.51,43.59,396839.0,43.3595,43.4292,43.3395,43.4192,396839.0
2025-01-16 12:30:00,43.58,43.59,43.53,43.54,434263.0,43.4093,43.4192,43.3595,43.3694,434263.0
2025-01-16 13:00:00,43.54,43.55,43.49,43.5,349377.0,43.3694,43.3794,43.3196,43.3296,349377.0
2025-01-16 13:30:00,43.49,43.5,43.45,43.47,410076.0,43.3196,43.3296,43.2798,43.2997,410076.0
2025-01-16 14:00:00,43.47,43.51,43.45,43.5,450637.0,43.2997,43.3395,43.2798,43.3296,450637.0
2025-01-16 14:30:00,43.49,43.55,43.47,43.54,1158031.0,43.3196,43.3794,43.2997,43.3694,1158031.0
2025-01-16 15:00:00,43.54,43.55,43.5,43.51,1083959.0,43.3694,43.3794,43.3296,43.3395,1083959.0
2025-01-16 15:30:00,43.51,43.53,43.44,43.45,691901.0,43.3395,43.3595,43.2698,43.2798,691901.0
2025-01-17 09:30:00,43.61,44.0,43.59,43.98,1139267.0,43.4392,43.8276,43.4192,43.8077,1139267.0
2025-01-17 10:00:00,43.96,44.09,43.9,43.96,671733.0,43.7878,43.9173,43.728,43.7878,671733.0
2025-01-17 10:30:00,43.96,44.02,43.9,44.02,683423.0,43.7878,43.8476,43.728,43.8476,683423.0
2025-01-17 11:00:00,44.01,44.01,43.94,43.96,420163.0,43.8376,43.8376,43.7679,43.7878,420163.0
2025-01-17 11:30:00,43.96,43.99,43.93,43.97,432803.0,43.7878,43.8177,43.7579,43.7977,432803.0
2025-01-17 12:00:00,43.97,43.97,43.93,43.95,506362.0,43.7977,43.7977,43.7579,43.7778,506362.0
2025-01-17 12:30:00,43.95,43.96,43.89,43.9,341999.0,43.7778,43.7878,43.7181,43.728,341999.0
2025-01-17 13:00:00,43.9,43.9,43.85,43.88,237346.0,43.728,43.728,43.6782,43.7081,237346.0
2025-01-17 13:30:00,43.87,43.9,43.86,43.88,267945.0,43.6981,43.728,43.6882,43.7081,267945.0
2025-01-17 14:00:00,43.88,43.9,43.86,43.88,342796.0,43.7081,43.728,43.6882,43.7081,342796.0
2025-01-17 14:30:00,43.88,43.89,43.84,43.84,367597.0,43.7081,43.7181,43.6683,43.6683,367597.0
2025-01-17 15:00:00,43.84,43.85,43.81,43.83,586666.0,43.6683,43.6782,43.6384,43.6583,586666.0
2025-01-17 15:30:00,43.83,43.85,43.8,43.82,806620.0,43.6583,43.6782,43.6284,43.6483,806620.0
2025-01-21 09:30:00,44.14,44.19,44.0,44.03,707362.0,43.9671,44.0169,43.8276,43.8575,707362.0
2025-01-21 10:00:00,44.02,44.07,43.99,44.06,1272517.0,43.8476,43.8974,43.8177,43.8874,1272517.0
2025-01-21 10:30:00,44.05,44.11,44.03,44.07,350470.0,43.8774,43.9372,43.8575,43.8974,350470.0
2025-01-21 11:00:00,44.07,44.18,44.05,44.18,558993.0,43.8974,44.0069,43.8774,44.0069,558993.0
2025-01-21 11:30:00,44.18,44.23,44.15,44.22,836311.0,44.0069,44.0567,43.977,44.0468,836311.0
2025-01-21 12:00:00,44.22,44.27,44.2,44.27,364261.0,44.0468,44.0966,44.0268,44.0966,364261.0
2025-01-21 12:30:00,44.26,44.27,44.23,44.23,398394.0,44.0866,44.0966,44.0567,44.0567,398394.0
2025-01-21 13:00:00,44.23,44.27,44.23,44.26,1102693.0,44.0567,44.0966,44.0567,44.0866,1102693.0
2025-01-21 13:30:00,44.26,44.27,44.24,44.26,385383.0,44.0866,44.0966,44.0667,44.0866,385383.0
2025-01-21 14:00:00,44.25,44.27,44.2,44.22,552708.0,44.0767,44.0966,44.0268,44.0468,552708.0
2025-01-21 14:30:00,44.22,44.23,44.19,44.22,454452.0,44.0468,44.0567,44.0169,44.0468,454452.0
2025-01-21 15:00:00,44.22,44.24,44.21,44.23,485812.0,44.0468,44.0667,44.0368,44.0567,485812.0
2025-01-21 15:30:00,44.23,44.23,44.19,44.22,571295.0,44.0567,44.0567,44.0169,44.0468,571295.0
2025-01-22 09:30:00,44.21,44.26,44.03,44.13,534727.0,44.0368,44.0866,43.8575,43.9571,534727.0
2025-01-22 10:00:00,44.12,44.25,44.11,44.21,716127.0,43.9472,44.0767,43.9372,44.0368,716127.0
2025-01-22 10:30:00,44.2,44.22,44.16,44.18,399492.0,44.0268,44.0468,43.987,44.0069,399492.0
2025-01-22 11:00:00,44.18,44.2,44.13,44.17,224877.0,44.0069,44.0268,43.9571,43.997,224877.0
2025-01-22 11:30:00,44.17,44.24,44.16,44.23,292216.0,43.997,44.0667,43.987,44.0567,292216.0
2025-01-22 12:00:00,44.23,44.25,44.22,44.23,295815.0,44.0567,44.0767,44.0468,44.0567,295815.0
2025-01-22 12:30:00,44.23,44.25,44.21,44.23,269161.0,44.0567,44.0767,44.0368,44.0567,269161.0
2025-01-22 13:00:00,44.23,44.28,44.2,44.26,337828.0,44.0567,44.1065,44.0268,44.0866,337828.0
2025-01-22 13:30:00,44.26,44.28,44.23,44.25,285631.0,44.0866,44.1065,44.0567,44.0767,285631.0
2025-01-22 14:00:00,44.24,44.26,44.23,44.23,227586.0,44.0667,44.0866,44.0567,44.0567,227586.0
2025-01-22 14:30:00,44.23,44.25,44.22,44.23,594584.0,44.0567,44.0767,44.0468,44.0567,594584.0
2025-01-22 15:00:00,44.23,44.24,44.21,44.22,408388.0,44.0567,44.0667,44.0368,44.0468,408388.0
2025-01-22 15:30:00,44.23,44.23,44.16,44.18,823717.0,44.0567,44.0567,43.987,44.0069,823717.0
2025-01-23 09:30:00,44.14,44.16,44.06,44.12,350582.0,43.9671,43.987,43.8874,43.9472,350582.0
2025-01-23 10:00:00,44.13,44.19,44.12,44.18,586024.0,43.9571,44.0169,43.9472,44.0069,586024.0
2025-01-23 10:30:00,44.19,44.22,44.17,44.18,426568.0,44.0169,44.0468,43.997,44.0069,426568.0
2025-01-23 11:00:00,44.17,44.23,44.11,44.22,524417.0,43.997,44.0567,43.9372,44.0468,524417.0
2025-01-23 11:30:00,44.23,44.33,44.22,44.27,452698.0,44.0567,44.1563,44.0468,44.0966,452698.0
2025-01-23 12:00:00,44.26,44.27,44.24,44.26,436810.0,44.0866,44.0966,44.0667,44.0866,436810.0
2025-01-23 12:30:00,44.26,44.34,44.25,44.33,267276.0,44.0866,44.1663,44.0767,44.1563,267276.0
2025-01-23 13:00:00,44.32,44.35,44.3,44.3,231256.0,44.1464,44.1763,44.1265,44.1265,231256.0
2025-01-23 13:30:00,44.3,44.32,44.28,44.3,464510.0,44.1265,44.1464,44.1065,44.1265,464510.0
2025-01-23 14:00:00,44.3,44.31,44.26,44.29,299403.0,44.1265,44.1364,44.0866,44.1165,299403.0
2025-01-23 14:30:00,44.3,44.32,44.29,44.3,394699.0,44.1265,44.1464,44.1165,44.1265,394699.0
2025-01-23 15:00:00,44.29,44.36,44.28,44.32,425393.0,44.1165,44.1862,44.1065,44.1464,425393.0
2025-01-23 15:30:00,44.33,44.36,44.3,44.35,456073.0,44.1563,44.1862,44.1265,44.1763,456073.0
2025-01-24 09:30:00,44.52,44.55,44.36,44.38,426653.0,44.3456,44.3755,44.1862,44.2061,426653.0
2025-01-24 10:00:00,44.37,44.47,44.36,44.44,533706.0,44.1962,44.2958,44.1862,44.2659,533706.0
2025-01-24 10:30:00,44.44,44.52,44.43,44.5,652600.0,44.2659,44.3456,44.2559,44.3257,652600.0
2025-01-24 11:00:00,44.49,44.61,44.49,44.6,316100.0,44.3157,44.4352,44.3157,44.4253,316100.0
2025-01-24 11:30:00,44.6,44.63,44.55,44.56,352949.0,44.4253,44.4552,44.3755,44.3854,352949.0
2025-01-24 12:00:00,44.56,44.61,44.54,44.58,204068.0,44.3854,44.4352,44.3655,44.4054,204068.0
2025-01-24 12:30:00,44.58,44.62,44.56,44.57,287519.0,44.4054,44.4452,44.3854,44.3954,287519.0
2025-01-24 13:00:00,44.56,44.58,44.53,44.54,165826.0,44.3854,44.4054,44.3556,44.3655,165826.0
2025-01-24 13:30:00,44.54,44.55,44.48,44.5,253776.0,44.3655,44.3755,44.3057,44.3257,253776.0
2025-01-24 14:00:00,44.5,44.53,44.49,44.51,291358.0,44.3257,44.3556,44.3157,44.3356,291358.0
2025-01-24 14:30:00,44.52,44.57,44.52,44.55,508789.0,44.3456,44.3954,44.3456,44.3755,508789.0
2025-01-24 15:00:00,44.55,44.57,44.54,44.55,355398.0,44.3755,44.3954,44.3655,44.3755,355398.0
2025-01-24 15:30:00,44.55,44.58,44.54,44.58,731831.0,44.3755,44.4054,44.3655,44.4054,731831.0
2025-01-27 09:30:00,44.0,44.0,43.8,43.94,1119594.0,43.8276,43.8276,43.6284,43.7679,1119594.0
2025-01-27 10:00:00,43.94,43.94,43.8,43.87,1002834.0,43.7679,43.7679,43.6284,43.6981,1002834.0
2025-01-27 10:30:00,43.87,43.92,43.83,43.87,561369.0,43.6981,43.7479,43.6583,43.6981,561369.0
2025-01-27 11:00:00,43.87,43.9,43.78,43.8,959350.0,43.6981,43.728,43.6085,43.6284,959350.0
2025-01-27 11:30:00,43.8,43.82,43.74,43.8,332082.0,43.6284,43.6483,43.5686,43.6284,332082.0
2025-01-27 12:00:00,43.81,43.84,43.75,43.82,878002.0,43.6384,43.6683,43.5786,43.6483,878002.0
2025-01-27 12:30:00,43.82,43.87,43.75,43.76,349867.0,43.6483,43.6981,43.5786,43.5886,349867.0
2025-01-27 13:00:00,43.75,43.84,43.74,43.76,412891.0,43.5786,43.6683,43.5686,43.5886,412891.0
2025-01-27 13:30:00,43.76,43.82,43.74,43.77,422346.0,43.5886,43.6483,43.5686,43.5985,422346.0
2025-01-27 14:00:00,43.78,43.86,43.77,43.86,293072.0,43.6085,43.6882,43.5985,43.6882,293072.0
2025-01-27 14:30:00,43.86,43.86,43.75,43.78,299826.0,43.6882,43.6882,43.5786,43.6085,299826.0
2025-01-27 15:00:00,43.78,43.83,43.76,43.81,507195.0,43.6085,43.6583,43.5886,43.6384,507195.0
2025-01-27 15:30:00,43.81,43.85,43.79,43.85,476043.0,43.6384,43.6782,43.6185,43.6782,476043.0
2025-01-28 09:30:00,43.88,43.88,43.63,43.7,493729.0,43.7081,43.7081,43.4591,43.5288,493729.0
2025-01-28 10:00:00,43.7,43.83,43.7,43.8,959891.0,43.5288,43.6583,43.5288,43.6284,959891.0
2025-01-28 10:30:00,43.8,43.81,43.72,43.74,366348.0,43.6284,43.6384,43.5487,43.5686,366348.0
2025-01-28 11:00:00,43.74,43.78,43.68,43.69,670753.0,43.5686,43.6085,43.5089,43.5188,670753.0
2025-01-28 11:30:00,43.69,43.75,43.65,43.73,446182.0,43.5188,43.5786,43.479,43.5587,446182.0
2025-01-28 12:00:00,43.73,43.81,43.73,43.8,346138.0,43.5587,43.6384,43.5587,43.6284,346138.0
2025-01-28 12:30:00,43.8,43.83,43.78,43.81,605501.0,43.6284,43.6583,43.6085,43.6384,605501.0
2025-01-28 13:00:00,43.82,43.88,43.8,43.86,262877.0,43.6483,43.7081,43.6284,43.6882,262877.0
2025-01-28 13:30:00,43.87,43.9,43.83,43.87,320551.0,43.6981,43.728,43.6583,43.6981,320551.0
2025-01-28 14:00:00,43.87,43.88,43.83,43.87,347418.0,43.6981,43.7081,43.6583,43.6981,347418.0
2025-01-28 14:30:00,43.87,44.03,43.86,44.02,338367.0,43.6981,43.8575,43.6882,43.8476,338367.0
2025-01-28 15:00:00,44.02,44.1,44.01,44.09,472546.0,43.8476,43.9272,43.8376,43.9173,472546.0
2025-01-28 15:30:00,44.09,44.14,44.07,44.13,675308.0,43.9173,43.9671,43.8974,43.9571,675308.0
2025-01-29 09:30:00,44.33,44.37,44.19,44.34,1532063.0,44.1563,44.1962,44.0169,44.1663,1532063.0
2025-01-29 10:00:00,44.34,44.38,44.28,44.3,434255.0,44.1663,44.2061,44.1065,44.1265,434255.0
2025-01-29 10:30:00,44.29,44.43,44.28,44.41,294829.0,44.1165,44.2559,44.1065,44.236,294829.0
2025-01-29 11:00:00,44.41,44.45,44.32,44.32,944056.0,44.236,44.2759,44.1464,44.1464,944056.0
2025-01-29 11:30:00,44.31,44.33,44.15,44.17,336180.0,44.1364,44.1563,43.977,43.997,336180.0
2025-01-29 12:00:00,44.17,44.27,44.17,44.22,321934.0,43.997,44.0966,43.997,44.0468,321934.0
2025-01-29 12:30:00,44.23,44.28,44.23,44.25,272565.0,44.0567,44.1065,44.0567,44.0767,272565.0
2025-01-29 13:00:00,44.25,44.26,44.09,44.23,528687.0,44.0767,44.0866,43.9173,44.0567,528687.0
2025-01-29 13:30:00,44.23,44.25,44.19,44.19,415186.0,44.0567,44.0767,44.0169,44.0169,415186.0
2025-01-29 14:00:00,44.19,44.21,44.09,44.11,420768.0,44.0169,44.0368,43.9173,43.9372,420768.0
2025-01-29 14:30:00,44.11,44.3,44.09,44.23,441456.0,43.9372,44.1265,43.9173,44.0567,441456.0
2025-01-29 15:00:00,44.23,44.27,44.16,44.25,429305.0,44.0567,44.0966,43.987,44.0767,429305.0
2025-01-29 15:30:00,44.25,44.26,44.13,44.15,1878565.0,44.0767,44.0866,43.9571,43.977,1878565.0
2025-01-30 09:30:00,44.44,44.6,44.41,44.57,1005822.0,44.2659,44.4253,44.236,44.3954,1005822.0
2025-01-30 10:00:00,44.57,44.68,44.55,44.63,1062654.0,44.3954,44.505,44.3755,44.4552,1062654.0
2025-01-30 10:30:00,44.62,44.79,44.62,44.69,580560.0,44.4452,44.6145,44.4452,44.5149,580560.0
2025-01-30 11:00:00,44.68,44.78,44.67,44.78,681307.0,44.505,44.6046,44.495,44.6046,681307.0
2025-01-30 11:30:00,44.77,44.83,44.75,44.81,311134.0,44.5946,44.6544,44.5747,44.6345,311134.0
2025-01-30 12:00:00,44.81,44.82,44.67,44.7,265249.0,44.6345,44.6444,44.495,44.5249,265249.0
2025-01-30 12:30:00,44.7,44.77,44.69,44.76,390033.0,44.5249,44.5946,44.5149,44.5847,390033.0
2025-01-30 13:00:00,44.76,44.82,44.75,44.8,242651.0,44.5847,44.6444,44.5747,44.6245,242651.0
2025-01-30 13:30:00,44.8,44.88,44.8,44.87,254646.0,44.6245,44.7042,44.6245,44.6942,254646.0
2025-01-30 14:00:00,44.86,44.89,44.85,44.89,335921.0,44.6843,44.7141,44.6743,44.7141,335921.0
2025-01-30 14:30:00,44.88,44.94,44.87,44.92,286518.0,44.7042,44.7639,44.6942,44.744,286518.0
2025-01-30 15:00:00,44.91,44.95,44.89,44.93,299003.0,44.7341,44.7739,44.7141,44.754,299003.0
2025-01-30 15:30:00,44.93,44.95,44.67,44.81,1093892.0,44.754,44.7739,44.495,44.6345,1093892.0
2025-01-31 09:30:00,44.88,44.9,44.74,44.78,979275.0,44.7042,44.7241,44.5647,44.6046,979275.0
2025-01-31 10:00:00,44.78,44.78,44.67,44.76,1111478.0,44.6046,44.6046,44.495,44.5847,1111478.0
2025-01-31 10:30:00,44.76,44.82,44.75,44.78,432437.0,44.5847,44.6444,44.5747,44.6046,432437.0
2025-01-31 11:00:00,44.78,44.85,44.75,44.83,340844.0,44.6046,44.6743,44.5747,44.6544,340844.0
2025-01-31 11:30:00,44.84,44.88,44.82,44.86,297811.0,44.6643,44.7042,44.6444,44.6843,297811.0
2025-01-31 12:00:00,44.86,44.97,44.79,44.94,564181.0,44.6843,44.7938,44.6145,44.7639,564181.0
2025-01-31 12:30:00,44.94,44.96,44.88,44.91,202216.0,44.7639,44.7839,44.7042,44.7341,202216.0
2025-01-31 13:00:00,44.91,44.92,44.57,44.6,1156663.0,44.7341,44.744,44.3954,44.4253,1156663.0
2025-01-31 13:30:00,44.59,44.64,44.45,44.54,476276.0,44.4153,44.4651,44.2759,44.3655,476276.0
2025-01-31 14:00:00,44.53,44.57,44.44,44.49,303646.0,44.3556,44.3954,44.2659,44.3157,303646.0
2025-01-31 14:30:00,44.5,44.52,44.39,44.48,372808.0,44.3257,44.3456,44.2161,44.3057,372808.0
2025-01-31 15:00:00,44.47,44.47,44.34,44.36,2290437.0,44.2958,44.2958,44.1663,44.1862,2290437.0
2025-01-31 15:30:00,44.36,44.48,44.34,44.38,733214.0,44.1862,44.3057,44.1663,44.2061,733214.0
2025-02-03 09:30:00,43.75,44.0,43.66,43.95,2140640.0,43.5786,43.8276,43.489,43.7778,2140640.0
2025-02-03 10:00:00,43.94,44.26,43.84,44.23,2771654.0,43.7679,44.0866,43.6683,44.0567,2771654.0
2025-02-03 10:30:00,44.23,44.35,44.18,44.31,1376358.0,44.0567,44.1763,44.0069,44.1364,1376358.0
2025-02-03 11:00:00,44.31,44.37,44.21,44.33,1745282.0,44.1364,44.1962,44.0368,44.1563,1745282.0
2025-02-03 11:30:00,44.33,44.38,44.2,44.21,601285.0,44.1563,44.2061,44.0268,44.0368,601285.0
2025-02-03 12:00:00,44.22,44.28,44.18,44.23,481444.0,44.0468,44.1065,44.0069,44.0567,481444.0
2025-02-03 12:30:00,44.22,44.24,44.08,44.14,1385795.0,44.0468,44.0667,43.9073,43.9671,1385795.0
2025-02-03 13:00:00,44.14,44.2,44.1,44.13,782004.0,43.9671,44.0268,43.9272,43.9571,782004.0
2025-02-03 13:30:00,44.14,44.17,44.11,44.15,285903.0,43.9671,43.997,43.9372,43.977,285903.0
2025-02-03 14:00:00,44.14,44.23,44.14,44.21,340755.0,43.9671,44.0567,43.9671,44.0368,340755.0
2025-02-03 14:30:00,44.21,44.22,44.16,44.16,440783.0,44.0368,44.0468,43.987,43.987,440783.0
2025-02-03 15:00:00,44.16,44.2,44.15,44.16,782335.0,43.987,44.0268,43.977,43.987,782335.0
2025-02-03 15:30:00,44.16,44.16,44.12,44.13,940033.0,43.987,43.987,43.9472,43.9571,940033.0
2025-02-04 09:30:00,44.59,44.75,44.52,44.73,742665.0,44.4153,44.5747,44.3456,44.5548,742665.0
2025-02-04 10:00:00,44.73,44.86,44.71,44.86,710482.0,44.5548,44.6843,44.5348,44.6843,710482.0
2025-02-04 10:30:00,44.86,44.93,44.83,44.91,336892.0,44.6843,44.754,44.6544,44.7341,336892.0
2025-02-04 11:00:00,44.9,44.97,44.88,44.97,255276.0,44.7241,44.7938,44.7042,44.7938,255276.0
2025-02-04 11:30:00,44.97,44.98,44.89,44.93,225146.0,44.7938,44.8038,44.7141,44.754,225146.0
2025-02-04 12:00:00,44.93,44.95,44.81,44.81,472679.0,44.754,44.7739,44.6345,44.6345,472679.0
2025-02-04 12:30:00,44.82,44.89,44.8,44.89,384790.0,44.6444,44.7141,44.6245,44.7141,384790.0
2025-02-04 13:00:00,44.88,44.92,44.86,44.91,185368.0,44.7042,44.744,44.6843,44.7341,185368.0
2025-02-04 13:30:00,44.91,44.92,44.88,44.88,248257.0,44.7341,44.744,44.7042,44.7042,248257.0
2025-02-04 14:00:00,44.88,44.91,44.87,44.88,281924.0,44.7042,44.7341,44.6942,44.7042,281924.0
2025-02-04 14:30:00,44.88,44.9,44.81,44.85,569673.0,44.7042,44.7241,44.6345,44.6743,569673.0
2025-02-04 15:00:00,44.84,44.87,44.8,44.8,345048.0,44.6643,44.6942,44.6245,44.6245,345048.0
2025-02-04 15:30:00,44.8,44.86,44.8,44.84,491859.0,44.6245,44.6843,44.6245,44.6643,491859.0
2025-02-05 09:30:00,44.64,44.69,44.56,44.66,793791.0,44.4651,44.5149,44.3854,44.485,793791.0
2025-02-05 10:00:00,44.67,44.76,44.61,44.71,757857.0,44.495,44.5847,44.4352,44.5348,757857.0
2025-02-05 10:30:00,44.71,44.73,44.67,44.72,341283.0,44.5348,44.5548,44.495,44.5448,341283.0
2025-02-05 11:00:00,44.72,44.73,44.63,44.7,386391.0,44.5448,44.5548,44.4552,44.5249,386391.0
2025-02-05 11:30:00,44.71,44.74,44.66,44.73,618358.0,44.5348,44.5647,44.485,44.5548,618358.0
2025-02-05 12:00:00,44.72,44.76,44.71,44.72,194454.0,44.5448,44.5847,44.5348,44.5448,194454.0
2025-02-05 12:30:00,44.72,44.76,44.71,44.75,141628.0,44.5448,44.5847,44.5348,44.5747,141628.0
2025-02-05 13:00:00,44.75,44.78,44.74,44.77,171881.0,44.5747,44.6046,44.5647,44.5946,171881.0
2025-02-05 13:30:00,44.76,44.78,44.73,44.76,271890.0,44.5847,44.6046,44.5548,44.5847,271890.0
2025-02-05 14:00:00,44.76,44.77,44.73,44.74,236116.0,44.5847,44.5946,44.5548,44.5647,236116.0
2025-02-05 14:30:00,44.73,44.75,44.71,44.72,259225.0,44.5548,44.5747,44.5348,44.5448,259225.0
2025-02-05 15:00:00,44.72,44.72,44.68,44.71,378922.0,44.5448,44.5448,44.505,44.5348,378922.0
2025-02-05 15:30:00,44.71,44.71,44.65,44.65,442100.0,44.5348,44.5348,44.4751,44.4751,442100.0
2025-02-06 09:30:00,44.77,44.81,44.7,44.71,506400.0,44.5946,44.6345,44.5249,44.5348,506400.0
2025-02-06 10:00:00,44.71,44.82,44.71,44.8,416868.0,44.5348,44.6444,44.5348,44.6245,416868.0
2025-02-06 10:30:00,44.8,44.84,44.74,44.79,338322.0,44.6245,44.6643,44.5647,44.6145,338322.0
2025-02-06 11:00:00,44.78,44.84,44.78,44.82,138347.0,44.6046,44.6643,44.6046,44.6444,138347.0
2025-02-06 11:30:00,44.81,44.82,44.76,44.77,559737.0,44.6345,44.6444,44.5847,44.5946,559737.0
2025-02-06 12:00:00,44.76,44.8,44.74,44.8,228179.0,44.5847,44.6245,44.5647,44.6245,228179.0
2025-02-06 12:30:00,44.8,44.82,44.78,44.82,266187.0,44.6245,44.6444,44.6046,44.6444,266187.0
2025-02-06 13:00:00,44.81,44.83,44.77,44.83,420080.0,44.6345,44.6544,44.5946,44.6544,420080.0
2025-02-06 13:30:00,44.83,44.86,44.81,44.83,202884.0,44.6544,44.6843,44.6345,44.6544,202884.0
2025-02-06 14:00:00,44.82,44.84,44.78,44.79,247540.0,44.6444,44.6643,44.6046,44.6145,247540.0
2025-02-06 14:30:00,44.8,44.8,44.73,44.75,574793.0,44.6245,44.6245,44.5548,44.5747,574793.0
2025-02-06 15:00:00,44.75,44.8,44.75,44.79,475180.0,44.5747,44.6245,44.5747,44.6145,475180.0
2025-02-06 15:30:00,44.79,44.85,44.79,44.84,699866.0,44.6145,44.6743,44.6145,44.6643,699866.0
2025-02-07 09:30:00,45.26,45.37,45.16,45.33,650189.0,45.0827,45.1923,44.9831,45.1524,650189.0
2025-02-07 10:00:00,45.33,45.33,45.14,45.2,670683.0,45.1524,45.1524,44.9632,45.0229,670683.0
2025-02-07 10:30:00,45.2,45.27,44.95,45.04,977626.0,45.0229,45.0927,44.7739,44.8636,977626.0
2025-02-07 11:00:00,45.04,45.04,44.88,44.91,792359.0,44.8636,44.8636,44.7042,44.7341,792359.0
2025-02-07 11:30:00,44.91,44.97,44.86,44.87,821696.0,44.7341,44.7938,44.6843,44.6942,821696.0
2025-02-07 12:00:00,44.86,44.99,44.83,44.88,1059756.0,44.6843,44.8138,44.6544,44.7042,1059756.0
2025-02-07 12:30:00,44.87,44.94,44.85,44.93,238871.0,44.6942,44.7639,44.6743,44.754,238871.0
2025-02-07 13:00:00,44.92,44.99,44.91,44.96,437233.0,44.744,44.8138,44.7341,44.7839,437233.0
2025-02-07 13:30:00,44.96,44.99,44.85,44.86,346428.0,44.7839,44.8138,44.6743,44.6843,346428.0
2025-02-07 14:00:00,44.86,44.9,44.84,44.87,412153.0,44.6843,44.7241,44.6643,44.6942,412153.0
2025-02-07 14:30:00,44.87,44.93,44.86,44.9,465917.0,44.6942,44.754,44.6843,44.7241,465917.0
2025-02-07 15:00:00,44.9,44.9,44.84,44.86,519742.0,44.7241,44.7241,44.6643,44.6843,519742.0
2025-02-07 15:30:00,44.86,44.91,44.85,44.88,606319.0,44.6843,44.7341,44.6743,44.7042,606319.0
2025-02-10 09:30:00,45.2,45.24,45.14,45.21,448193.0,45.0229,45.0628,44.9632,45.0329,448193.0
2025-02-10 10:00:00,45.22,45.33,45.2,45.33,711055.0,45.0429,45.1524,45.0229,45.1524,711055.0
2025-02-10 10:30:00,45.33,45.34,45.29,45.31,551881.0,45.1524,45.1624,45.1126,45.1325,551881.0
2025-02-10 11:00:00,45.31,45.33,45.24,45.25,304013.0,45.1325,45.1524,45.0628,45.0727,304013.0
2025-02-10 11:30:00,45.25,45.26,45.2,45.23,315795.0,45.0727,45.0827,45.0229,45.0528,315795.0
2025-02-10 12:00:00,45.23,45.25,45.18,45.21,311728.0,45.0528,45.0727,45.003,45.0329,311728.0
2025-02-10 12:30:00,45.2,45.25,45.19,45.23,189942.0,45.0229,45.0727,45.013,45.0528,189942.0
2025-02-10 13:00:00,45.23,45.25,45.21,45.22,234872.0,45.0528,45.0727,45.0329,45.0429,234872.0
2025-02-10 13:30:00,45.22,45.26,45.21,45.24,259475.0,45.0429,45.0827,45.0329,45.0628,259475.0
2025-02-10 14:00:00,45.24,45.27,45.23,45.26,250064.0,45.0628,45.0927,45.0528,45.0827,250064.0
2025-02-10 14:30:00,45.27,45.3,45.25,45.29,210506.0,45.0927,45.1225,45.0727,45.1126,210506.0
2025-02-10 15:00:00,45.29,45.33,45.27,45.3,364136.0,45.1126,45.1524,45.0927,45.1225,364136.0
2025-02-10 15:30:00,45.3,45.33,45.28,45.33,352608.0,45.1225,45.1524,45.1026,45.1524,352608.0
2025-02-11 09:30:00,45.02,45.12,44.93,45.08,576737.0,44.8436,44.9432,44.754,44.9034,576737.0
2025-02-11 10:00:00,45.09,45.15,45.08,45.15,352808.0,44.9134,44.9731,44.9034,44.9731,352808.0
2025-02-11 10:30:00,45.16,45.22,45.13,45.19,247391.0,44.9831,45.0429,44.9532,45.013,247391.0
2025-02-11 11:00:00,45.2,45.25,45.19,45.21,261422.0,45.0229,45.0727,45.013,45.0329,261422.0
2025-02-11 11:30:00,45.22,45.24,45.17,45.2,202458.0,45.0429,45.0628,44.993,45.0229,202458.0
2025-02-11 12:00:00,45.19,45.2,45.15,45.18,226948.0,45.013,45.0229,44.9731,45.003,226948.0
2025-02-11 12:30:00,45.18,45.19,45.14,45.15,156175.0,45.003,45.013,44.9632,44.9731,156175.0
2025-02-11 13:00:00,45.15,45.16,45.13,45.16,192238.0,44.9731,44.9831,44.9532,44.9831,192238.0
2025-02-11 13:30:00,45.16,45.19,45.14,45.15,403849.0,44.9831,45.013,44.9632,44.9731,403849.0
2025-02-11 14:00:00,45.14,45.16,45.12,45.13,180947.0,44.9632,44.9831,44.9432,44.9532,180947.0
2025-02-11 14:30:00,45.13,45.21,45.12,45.17,262978.0,44.9532,45.0329,44.9432,44.993,262978.0
2025-02-11 15:00:00,45.16,45.19,45.14,45.15,411341.0,44.9831,45.013,44.9632,44.9731,411341.0
2025-02-11 15:30:00,45.15,45.16,45.11,45.13,342867.0,44.9731,44.9831,44.9333,44.9532,342867.0
2025-02-12 09:30:00,45.06,45.16,44.97,45.11,671884.0,44.8835,44.9831,44.7938,44.9333,671884.0
2025-02-12 10:00:00,45.11,45.15,45.0,45.13,672377.0,44.9333,44.9731,44.8237,44.9532,672377.0
2025-02-12 10:30:00,45.13,45.28,45.13,45.28,834900.0,44.9532,45.1026,44.9532,45.1026,834900.0
2025-02-12 11:00:00,45.28,45.28,45.16,45.21,350223.0,45.1026,45.1026,44.9831,45.0329,350223.0
2025-02-12 11:30:00,45.21,45.3,45.19,45.29,481924.0,45.0329,45.1225,45.013,45.1126,481924.0
2025-02-12 12:00:00,45.29,45.44,45.28,45.41,505880.0,45.1126,45.262,45.1026,45.2321,505880.0
2025-02-12 12:30:00,45.41,45.48,45.38,45.47,349402.0,45.2321,45.3018,45.2022,45.2919,349402.0
2025-02-12 13:00:00,45.47,45.49,45.42,45.44,390619.0,45.2919,45.3118,45.2421,45.262,390619.0
2025-02-12 13:30:00,45.45,45.46,45.35,45.37,420261.0,45.2719,45.2819,45.1723,45.1923,420261.0
2025-02-12 14:00:00,45.36,45.38,45.32,45.34,497865.0,45.1823,45.2022,45.1425,45.1624,497865.0
2025-02-12 14:30:00,45.35,45.38,45.34,45.37,424957.0,45.1723,45.2022,45.1624,45.1923,424957.0
2025-02-12 15:00:00,45.37,45.39,45.36,45.37,527813.0,45.1923,45.2122,45.1823,45.1923,527813.0
2025-02-12 15:30:00,45.38,45.4,45.34,45.35,1115243.0,45.2022,45.2221,45.1624,45.1723,1115243.0
2025-02-13 09:30:00,45.0,45.2,45.0,45.19,749625.0,44.8237,45.0229,44.8237,45.013,749625.0
2025-02-13 10:00:00,45.19,45.34,45.18,45.3,768352.0,45.013,45.1624,45.003,45.1225,768352.0
2025-02-13 10:30:00,45.32,45.42,45.3,45.41,790160.0,45.1425,45.2421,45.1225,45.2321,790160.0
2025-02-13 11:00:00,45.41,45.5,45.4,45.49,1062669.0,45.2321,45.3218,45.2221,45.3118,1062669.0
2025-02-13 11:30:00,45.5,45.5,45.42,45.43,374320.0,45.3218,45.3218,45.2421,45.252,374320.0
2025-02-13 12:00:00,45.43,45.43,45.39,45.41,650843.0,45.252,45.252,45.2122,45.2321,650843.0
2025-02-13 12:30:00,45.41,45.43,45.37,45.39,320752.0,45.2321,45.252,45.1923,45.2122,320752.0
2025-02-13 13:00:00,45.39,45.39,45.3,45.39,317556.0,45.2122,45.2122,45.1225,45.2122,317556.0
2025-02-13 13:30:00,45.39,45.43,45.26,45.42,824813.0,45.2122,45.252,45.0827,45.2421,824813.0
2025-02-13 14:00:00,45.43,45.55,45.41,45.53,438042.0,45.252,45.3716,45.2321,45.3516,438042.0
2025-02-13 14:30:00,45.53,45.56,45.5,45.55,456820.0,45.3516,45.3815,45.3218,45.3716,456820.0
2025-02-13 15:00:00,45.55,45.58,45.52,45.57,407248.0,45.3716,45.4014,45.3417,45.3915,407248.0
2025-02-13 15:30:00,45.57,45.61,45.55,45.58,1129830.0,45.3915,45.4313,45.3716,45.4014,1129830.0
2025-02-14 09:30:00,45.77,45.86,45.75,45.84,508089.0,45.5907,45.6803,45.5708,45.6604,508089.0
2025-02-14 10:00:00,45.84,45.85,45.7,45.71,362678.0,45.6604,45.6704,45.521,45.5309,362678.0
2025-02-14 10:30:00,45.71,45.8,45.7,45.75,219310.0,45.5309,45.6206,45.521,45.5708,219310.0
2025-02-14 11:00:00,45.74,45.77,45.68,45.77,287840.0,45.5608,45.5907,45.501,45.5907,287840.0
2025-02-14 11:30:00,45.77,45.79,45.72,45.78,262494.0,45.5907,45.6106,45.5409,45.6007,262494.0
2025-02-14 12:00:00,45.78,45.81,45.76,45.77,196395.0,45.6007,45.6305,45.5807,45.5907,196395.0
2025-02-14 12:30:00,45.78,45.82,45.75,45.81,168754.0,45.6007,45.6405,45.5708,45.6305,168754.0
2025-02-14 13:00:00,45.82,45.83,45.77,45.78,174479.0,45.6405,45.6505,45.5907,45.6007,174479.0
2025-02-14 13:30:00,45.78,45.82,45.78,45.79,324189.0,45.6007,45.6405,45.6007,45.6106,324189.0
2025-02-14 14:00:00,45.79,45.87,45.78,45.87,421417.0,45.6106,45.6903,45.6007,45.6903,421417.0
2025-02-14 14:30:00,45.86,45.86,45.82,45.84,329443.0,45.6803,45.6803,45.6405,45.6604,329443.0
2025-02-14 15:00:00,45.85,45.89,45.83,45.86,636520.0,45.6704,45.7102,45.6505,45.6803,636520.0
2025-02-14 15:30:00,45.86,45.9,45.85,45.89,1133691.0,45.6803,45.7202,45.6704,45.7102,1133691.0
2025-02-18 09:30:00,46.12,46.16,46.01,46.09,1034285.0,45.9393,45.9792,45.8298,45.9094,1034285.0
2025-02-18 10:00:00,46.09,46.1,46.03,46.06,769745.0,45.9094,45.9194,45.8497,45.8796,769745.0
2025-02-18 10:30:00,46.06,46.08,46.02,46.03,597508.0,45.8796,45.8995,45.8397,45.8497,597508.0
2025-02-18 11:00:00,46.04,46.17,46.02,46.17,346350.0,45.8596,45.9891,45.8397,45.9891,346350.0
2025-02-18 11:30:00,46.17,46.21,46.15,46.2,487084.0,45.9891,46.029,45.9692,46.019,487084.0
2025-02-18 12:00:00,46.2,46.2,46.1,46.12,376501.0,46.019,46.019,45.9194,45.9393,376501.0
2025-02-18 12:30:00,46.12,46.13,46.07,46.07,794624.0,45.9393,45.9493,45.8895,45.8895,794624.0
2025-02-18 13:00:00,46.08,46.08,46.04,46.05,336270.0,45.8995,45.8995,45.8596,45.8696,336270.0
2025-02-18 13:30:00,46.05,46.08,46.03,46.07,284688.0,45.8696,45.8995,45.8497,45.8895,284688.0
2025-02-18 14:00:00,46.07,46.07,46.02,46.07,441253.0,45.8895,45.8895,45.8397,45.8895,441253.0
2025-02-18 14:30:00,46.07,46.1,46.05,46.09,441580.0,45.8895,45.9194,45.8696,45.9094,441580.0
2025-02-18 15:00:00,46.09,46.11,46.08,46.09,392227.0,45.9094,45.9294,45.8995,45.9094,392227.0
2025-02-18 15:30:00,46.09,46.11,46.07,46.1,610689.0,45.9094,45.9294,45.8895,45.9194,610689.0
2025-02-19 09:30:00,46.02,46.06,45.97,46.0,499329.0,45.8397,45.8796,45.7899,45.8198,499329.0
2025-02-19 10:00:00,45.99,46.01,45.89,45.98,422676.0,45.8098,45.8298,45.7102,45.7999,422676.0
2025-02-19 10:30:00,45.98,46.05,45.95,45.97,379334.0,45.7999,45.8696,45.77,45.7899,379334.0
2025-02-19 11:00:00,45.97,46.02,45.96,45.97,263287.0,45.7899,45.8397,45.78,45.7899,263287.0
2025-02-19 11:30:00,45.97,45.99,45.93,45.94,320817.0,45.7899,45.8098,45.7501,45.76,320817.0
2025-02-19 12:00:00,45.93,45.97,45.92,45.93,267343.0,45.7501,45.7899,45.7401,45.7501,267343.0
2025-02-19 12:30:00,45.92,45.97,45.91,45.97,153406.0,45.7401,45.7899,45.7301,45.7899,153406.0
2025-02-19 13:00:00,45.97,45.97,45.91,45.94,251928.0,45.7899,45.7899,45.7301,45.76,251928.0
2025-02-19 13:30:00,45.94,45.96,45.92,45.93,227369.0,45.76,45.78,45.7401,45.7501,227369.0
2025-02-19 14:00:00,45.93,46.01,45.92,46.01,349067.0,45.7501,45.8298,45.7401,45.8298,349067.0
2025-02-19 14:30:00,46.01,46.01,45.98,45.98,270204.0,45.8298,45.8298,45.7999,45.7999,270204.0
2025-02-19 15:00:00,45.98,45.99,45.93,45.94,414313.0,45.7999,45.8098,45.7501,45.76,414313.0
2025-02-19 15:30:00,45.94,45.99,45.94,45.99,416346.0,45.76,45.8098,45.76,45.8098,416346.0
2025-02-20 09:30:00,46.38,46.65,46.34,46.47,1240814.0,46.1983,46.4672,46.1585,46.288,1240814.0
2025-02-20 10:00:00,46.47,46.52,46.42,46.46,670862.0,46.288,46.3378,46.2381,46.278,670862.0
2025-02-20 10:30:00,46.46,46.49,46.34,46.35,940964.0,46.278,46.3079,46.1585,46.1684,940964.0
2025-02-20 11:00:00,46.36,46.42,46.34,46.35,380108.0,46.1784,46.2381,46.1585,46.1684,380108.0
2025-02-20 11:30:00,46.36,46.37,46.21,46.23,859767.0,46.1784,46.1883,46.029,46.0489,859767.0
2025-02-20 12:00:00,46.23,46.34,46.2,46.32,759823.0,46.0489,46.1585,46.019,46.1385,759823.0
2025-02-20 12:30:00,46.32,46.35,46.29,46.31,253751.0,46.1385,46.1684,46.1087,46.1286,253751.0
2025-02-20 13:00:00,46.31,46.35,46.29,46.33,418587.0,46.1286,46.1684,46.1087,46.1485,418587.0
2025-02-20 13:30:00,46.32,46.36,46.3,46.34,343149.0,46.1385,46.1784,46.1186,46.1585,343149.0
2025-02-20 14:00:00,46.34,46.38,46.32,46.38,338860.0,46.1585,46.1983,46.1385,46.1983,338860.0
2025-02-20 14:30:00,46.38,46.43,46.36,46.41,377685.0,46.1983,46.2481,46.1784,46.2282,377685.0
2025-02-20 15:00:00,46.41,46.45,46.39,46.43,453281.0,46.2282,46.268,46.2083,46.2481,453281.0
2025-02-20 15:30:00,46.43,46.47,46.41,46.46,1360060.0,46.2481,46.288,46.2282,46.278,1360060.0
2025-02-21 09:30:00,46.71,46.81,46.64,46.79,1049227.0,46.527,46.6266,46.4573,46.6067,1049227.0
2025-02-21 10:00:00,46.78,46.88,46.69,46.7,1144835.0,46.5967,46.6963,46.5071,46.5171,1144835.0
2025-02-21 10:30:00,46.7,46.71,46.57,46.65,342982.0,46.5171,46.527,46.3876,46.4672,342982.0
2025-02-21 11:00:00,46.65,46.72,46.63,46.69,384843.0,46.4672,46.537,46.4473,46.5071,384843.0
2025-02-21 11:30:00,46.69,46.77,46.68,46.71,636253.0,46.5071,46.5868,46.4971,46.527,636253.0
2025-02-21 12:00:00,46.71,46.74,46.64,46.67,364620.0,46.527,46.5569,46.4573,46.4872,364620.0
2025-02-21 12:30:00,46.68,46.69,46.56,46.57,377644.0,46.4971,46.5071,46.3776,46.3876,377644.0
2025-02-21 13:00:00,46.57,46.57,46.4,46.4,496650.0,46.3876,46.3876,46.2182,46.2182,496650.0
2025-02-21 13:30:00,46.41,46.47,46.37,46.39,480308.0,46.2282,46.288,46.1883,46.2083,480308.0
2025-02-21 14:00:00,46.38,46.4,46.28,46.29,1133283.0,46.1983,46.2182,46.0987,46.1087,1133283.0
2025-02-21 14:30:00,46.29,46.33,46.25,46.3,476816.0,46.1087,46.1485,46.0688,46.1186,476816.0
2025-02-21 15:00:00,46.31,46.39,46.29,46.39,596060.0,46.1286,46.2083,46.1087,46.2083,596060.0
2025-02-21 15:30:00,46.39,46.41,46.33,46.41,986588.0,46.2083,46.2282,46.1485,46.2282,986588.0
2025-02-24 09:30:00,46.16,46.16,45.78,45.79,689474.0,45.9792,45.9792,45.6007,45.6106,689474.0
2025-02-24 10:00:00,45.78,45.84,45.67,45.72,716194.0,45.6007,45.6604,45.4911,45.5409,716194.0
2025-02-24 10:30:00,45.72,45.8,45.69,45.7,504444.0,45.5409,45.6206,45.511,45.521,504444.0
2025-02-24 11:00:00,45.69,45.8,45.69,45.78,519465.0,45.511,45.6206,45.511,45.6007,519465.0
2025-02-24 11:30:00,45.78,45.81,45.72,45.73,535572.0,45.6007,45.6305,45.5409,45.5509,535572.0
2025-02-24 12:00:00,45.73,45.82,45.73,45.79,246775.0,45.5509,45.6405,45.5509,45.6106,246775.0
2025-02-24 12:30:00,45.8,45.83,45.77,45.78,266328.0,45.6206,45.6505,45.5907,45.6007,266328.0
2025-02-24 13:00:00,45.77,45.82,45.77,45.78,308439.0,45.5907,45.6405,45.5907,45.6007,308439.0
2025-02-24 13:30:00,45.78,45.81,45.74,45.75,316596.0,45.6007,45.6305,45.5608,45.5708,316596.0
2025-02-24 14:00:00,45.75,45.79,45.72,45.73,620819.0,45.5708,45.6106,45.5409,45.5509,620819.0
2025-02-24 14:30:00,45.74,45.77,45.73,45.74,404543.0,45.5608,45.5907,45.5509,45.5608,404543.0
2025-02-24 15:00:00,45.74,45.74,45.66,45.67,679796.0,45.5608,45.5608,45.4811,45.4911,679796.0
2025-02-24 15:30:00,45.67,45.74,45.66,45.69,640898.0,45.4911,45.5608,45.4811,45.511,640898.0
2025-02-25 09:30:00,45.72,45.8,45.66,45.69,876364.0,45.5409,45.6206,45.4811,45.511,876364.0
2025-02-25 10:00:00,45.68,45.68,45.51,45.55,672034.0,45.501,45.501,45.3317,45.3716,672034.0
2025-02-25 10:30:00,45.56,45.72,45.54,45.68,416518.0,45.3815,45.5409,45.3616,45.501,416518.0
2025-02-25 11:00:00,45.68,45.69,45.59,45.61,419446.0,45.501,45.511,45.4114,45.4313,419446.0
2025-02-25 11:30:00,45.6,45.69,45.56,45.66,818912.0,45.4214,45.511,45.3815,45.4811,818912.0
2025-02-25 12:00:00,45.66,45.67,45.58,45.62,326524.0,45.4811,45.4911,45.4014,45.4413,326524.0
2025-02-25 12:30:00,45.62,45.69,45.62,45.68,549096.0,45.4413,45.511,45.4413,45.501,549096.0
2025-02-25 13:00:00,45.68,45.73,45.64,45.65,543959.0,45.501,45.5509,45.4612,45.4712,543959.0
2025-02-25 13:30:00,45.65,45.72,45.64,45.69,407212.0,45.4712,45.5409,45.4612,45.511,407212.0
2025-02-25 14:00:00,45.68,45.69,45.61,45.61,455876.0,45.501,45.511,45.4313,45.4313,455876.0
2025-02-25 14:30:00,45.61,45.68,45.6,45.65,791892.0,45.4313,45.501,45.4214,45.4712,791892.0
2025-02-25 15:00:00,45.66,45.74,45.64,45.7,556698.0,45.4811,45.5608,45.4612,45.521,556698.0
2025-02-25 15:30:00,45.71,45.72,45.64,45.67,998020.0,45.5309,45.5409,45.4612,45.4911,998020.0
2025-02-26 09:30:00,46.16,46.26,46.06,46.23,654020.0,45.9792,46.0788,45.8796,46.0489,654020.0
2025-02-26 10:00:00,46.22,46.26,46.18,46.23,505450.0,46.0389,46.0788,45.9991,46.0489,505450.0
2025-02-26 10:30:00,46.23,46.36,46.23,46.33,461991.0,46.0489,46.1784,46.0489,46.1485,461991.0
2025-02-26 11:00:00,46.33,46.39,46.33,46.34,476461.0,46.1485,46.2083,46.1485,46.1585,476461.0
2025-02-26 11:30:00,46.34,46.34,46.27,46.28,421428.0,46.1585,46.1585,46.0887,46.0987,421428.0
2025-02-26 12:00:00,46.28,46.32,46.24,46.32,600170.0,46.0987,46.1385,46.0589,46.1385,600170.0
2025-02-26 12:30:00,46.32,46.35,46.19,46.21,517008.0,46.1385,46.1684,46.0091,46.029,517008.0
2025-02-26 13:00:00,46.2,46.23,46.14,46.15,452625.0,46.019,46.0489,45.9592,45.9692,452625.0
2025-02-26 13:30:00,46.15,46.16,46.04,46.04,606864.0,45.9692,45.9792,45.8596,45.8596,606864.0
2025-02-26 14:00:00,46.04,46.06,45.98,46.04,556259.0,45.8596,45.8796,45.7999,45.8596,556259.0
2025-02-26 14:30:00,46.03,46.11,46.02,46.03,656577.0,45.8497,45.9294,45.8397,45.8497,656577.0
2025-02-26 15:00:00,46.03,46.06,45.99,46.05,494438.0,45.8497,45.8796,45.8098,45.8696,494438.0
2025-02-26 15:30:00,46.05,46.14,46.04,46.1,1645901.0,45.8696,45.9592,45.8596,45.9194,1645901.0
2025-02-27 09:30:00,45.8,45.83,45.47,45.48,966553.0,45.6206,45.6505,45.2919,45.3018,966553.0
2025-02-27 10:00:00,45.47,45.64,45.38,45.62,803176.0,45.2919,45.4612,45.2022,45.4413,803176.0
2025-02-27 10:30:00,45.61,45.67,45.54,45.57,458336.0,45.4313,45.4911,45.3616,45.3915,458336.0
2025-02-27 11:00:00,45.58,45.67,45.57,45.64,331629.0,45.4014,45.4911,45.3915,45.4612,331629.0
2025-02-27 11:30:00,45.64,45.66,45.59,45.61,302375.0,45.4612,45.4811,45.4114,45.4313,302375.0
2025-02-27 12:00:00,45.61,45.66,45.58,45.65,228756.0,45.4313,45.4811,45.4014,45.4712,228756.0
2025-02-27 12:30:00,45.65,45.66,45.57,45.62,441876.0,45.4712,45.4811,45.3915,45.4413,441876.0
2025-02-27 13:00:00,45.62,45.7,45.61,45.67,307573.0,45.4413,45.521,45.4313,45.4911,307573.0
2025-02-27 13:30:00,45.68,45.7,45.66,45.68,307045.0,45.501,45.521,45.4811,45.501,307045.0
2025-02-27 14:00:00,45.68,45.69,45.56,45.57,447572.0,45.501,45.511,45.3815,45.3915,447572.0
2025-02-27 14:30:00,45.57,45.57,45.44,45.48,673515.0,45.3915,45.3915,45.262,45.3018,673515.0
2025-02-27 15:00:00,45.48,45.48,45.33,45.34,874158.0,45.3018,45.3018,45.1524,45.1624,874158.0
2025-02-27 15:30:00,45.34,45.37,45.26,45.28,812828.0,45.1624,45.1923,45.0827,45.1026,812828.0
2025-02-28 09:30:00,44.58,44.66,44.38,44.65,751569.0,44.4054,44.485,44.2061,44.4751,751569.0
2025-02-28 10:00:00,44.65,44.75,44.63,44.75,1032682.0,44.4751,44.5747,44.4552,44.5747,1032682.0
2025-02-28 10:30:00,44.75,44.76,44.7,44.72,798789.0,44.5747,44.5847,44.5249,44.5448,798789.0
2025-02-28 11:00:00,44.73,44.76,44.63,44.64,809969.0,44.5548,44.5847,44.4552,44.4651,809969.0
2025-02-28 11:30:00,44.63,44.68,44.62,44.64,856504.0,44.4552,44.505,44.4452,44.4651,856504.0
2025-02-28 12:00:00,44.64,44.68,44.59,44.64,337375.0,44.4651,44.505,44.4153,44.4651,337375.0
2025-02-28 12:30:00,44.64,44.64,44.47,44.48,645238.0,44.4651,44.4651,44.2958,44.3057,645238.0
2025-02-28 13:00:00,44.48,44.53,44.36,44.45,529122.0,44.3057,44.3556,44.1862,44.2759,529122.0
2025-02-28 13:30:00,44.45,44.55,44.41,44.41,470832.0,44.2759,44.3755,44.236,44.236,470832.0
2025-02-28 14:00:00,44.41,44.48,44.4,44.46,366180.0,44.236,44.3057,44.2261,44.2858,366180.0
2025-02-28 14:30:00,44.45,44.55,44.44,44.53,531453.0,44.2759,44.3755,44.2659,44.3556,531453.0
2025-02-28 15:00:00,44.54,44.6,44.52,44.59,532480.0,44.3655,44.4253,44.3456,44.4153,532480.0
2025-02-28 15:30:00,44.59,44.75,44.52,44.74,1255072.0,44.4153,44.5747,44.3456,44.5647,1255072.0
2025-03-03 09:30:00,44.93,45.04,44.72,44.79,1973336.0,44.754,44.8636,44.5448,44.6145,1973336.0
2025-03-03 10:00:00,44.78,44.92,44.69,44.91,1659230.0,44.6046,44.744,44.5149,44.7341,1659230.0
2025-03-03 10:30:00,44.91,44.98,44.84,44.89,695037.0,44.7341,44.8038,44.6643,44.7141,695037.0
2025-03-03 11:00:00,44.89,44.93,44.83,44.86,329442.0,44.7141,44.754,44.6544,44.6843,329442.0
2025-03-03 11:30:00,44.86,44.9,44.8,44.87,862488.0,44.6843,44.7241,44.6245,44.6942,862488.0
2025-03-03 12:00:00,44.86,44.92,44.85,44.9,672710.0,44.6843,44.744,44.6743,44.7241,672710.0
2025-03-03 12:30:00,44.91,44.95,44.82,44.84,2210027.0,44.7341,44.7739,44.6444,44.6643,2210027.0
2025-03-03 13:00:00,44.84,44.85,44.63,44.64,483732.0,44.6643,44.6743,44.4552,44.4651,483732.0
2025-03-03 13:30:00,44.64,44.76,44.6,44.66,1093918.0,44.4651,44.5847,44.4253,44.485,1093918.0
2025-03-03 14:00:00,44.65,44.7,44.6,44.62,482495.0,44.4751,44.5249,44.4253,44.4452,482495.0
2025-03-03 14:30:00,44.62,44.72,44.47,44.48,1605655.0,44.4452,44.5448,44.2958,44.3057,1605655.0
2025-03-03 15:00:00,44.47,44.47,44.21,44.23,1277433.0,44.2958,44.2958,44.0368,44.0567,1277433.0
2025-03-03 15:30:00,44.23,44.31,44.16,44.31,1290700.0,44.0567,44.1364,43.987,44.1364,1290700.0
2025-03-04 09:30:00,44.45,44.6,44.41,44.41,1500039.0,44.2759,44.4253,44.236,44.236,1500039.0
2025-03-04 10:00:00,44.41,44.44,44.23,44.32,1143841.0,44.236,44.2659,44.0567,44.1464,1143841.0
2025-03-04 10:30:00,44.32,44.48,44.32,44.4,961173.0,44.1464,44.3057,44.1464,44.2261,961173.0
2025-03-04 11:00:00,44.39,44.42,44.28,44.3,1049534.0,44.2161,44.246,44.1065,44.1265,1049534.0
2025-03-04 11:30:00,44.3,44.53,44.3,44.51,487559.0,44.1265,44.3556,44.1265,44.3356,487559.0
2025-03-04 12:00:00,44.51,44.69,44.49,44.66,369880.0,44.3356,44.5149,44.3157,44.485,369880.0
2025-03-04 12:30:00,44.67,44.73,44.57,44.59,560726.0,44.495,44.5548,44.3954,44.4153,560726.0
2025-03-04 13:00:00,44.59,44.76,44.57,44.69,366098.0,44.4153,44.5847,44.3954,44.5149,366098.0
2025-03-04 13:30:00,44.68,44.81,44.66,44.78,192383.0,44.505,44.6345,44.485,44.6046,192383.0
2025-03-04 14:00:00,44.78,44.9,44.78,44.85,379663.0,44.6046,44.7241,44.6046,44.6743,379663.0
2025-03-04 14:30:00,44.86,44.95,44.83,44.94,663677.0,44.6843,44.7739,44.6544,44.7639,663677.0
2025-03-04 15:00:00,44.93,45.05,44.91,45.01,740153.0,44.754,44.8735,44.7341,44.8337,740153.0
2025-03-04 15:30:00,45.0,45.0,44.64,44.68,1250562.0,44.8237,44.8237,44.4651,44.505,1250562.0
2025-03-05 09:30:00,45.48,45.55,45.37,45.48,1339663.0,45.3018,45.3716,45.1923,45.3018,1339663.0
2025-03-05 10:00:00,45.48,45.66,45.46,45.52,1536002.0,45.3018,45.4811,45.2819,45.3417,1536002.0
2025-03-05 10:30:00,45.53,45.72,45.51,45.67,776918.0,45.3516,45.5409,45.3317,45.4911,776918.0
2025-03-05 11:00:00,45.67,45.68,45.55,45.59,1160879.0,45.4911,45.501,45.3716,45.4114,1160879.0
2025-03-05 11:30:00,45.58,45.72,45.54,45.68,1121192.0,45.4014,45.5409,45.3616,45.501,1121192.0
2025-03-05 12:00:00,45.67,45.79,45.67,45.79,626161.0,45.4911,45.6106,45.4911,45.6106,626161.0
2025-03-05 12:30:00,45.78,45.87,45.77,45.84,366041.0,45.6007,45.6903,45.5907,45.6604,366041.0
2025-03-05 13:00:00,45.84,45.88,45.74,45.82,864673.0,45.6604,45.7003,45.5608,45.6405,864673.0
2025-03-05 13:30:00,45.82,45.92,45.78,45.92,525226.0,45.6405,45.7401,45.6007,45.7401,525226.0
2025-03-05 14:00:00,45.92,46.0,45.89,45.97,792460.0,45.7401,45.8198,45.7102,45.7899,792460.0
2025-03-05 14:30:00,45.97,46.02,45.93,45.98,594440.0,45.7899,45.8397,45.7501,45.7999,594440.0
2025-03-05 15:00:00,45.98,46.07,45.96,46.07,1479805.0,45.7999,45.8895,45.78,45.8895,1479805.0
2025-03-05 15:30:00,46.06,46.08,45.99,45.99,1277377.0,45.8796,45.8995,45.8098,45.8098,1277377.0
2025-03-06 09:30:00,46.0,46.11,45.92,46.0,1096018.0,45.8198,45.9294,45.7401,45.8198,1096018.0
2025-03-06 10:00:00,45.98,46.18,45.96,46.09,991121.0,45.7999,45.9991,45.78,45.9094,991121.0
2025-03-06 10:30:00,46.09,46.13,45.91,45.97,866149.0,45.9094,45.9493,45.7301,45.7899,866149.0
2025-03-06 11:00:00,45.97,46.1,45.96,46.07,776658.0,45.7899,45.9194,45.78,45.8895,776658.0
2025-03-06 11:30:00,46.07,46.11,45.89,45.9,584717.0,45.8895,45.9294,45.7102,45.7202,584717.0
2025-03-06 12:00:00,45.9,45.93,45.8,45.87,561349.0,45.7202,45.7501,45.6206,45.6903,561349.0
2025-03-06 12:30:00,45.87,45.9,45.77,45.84,858181.0,45.6903,45.7202,45.5907,45.6604,858181.0
2025-03-06 13:00:00,45.85,45.97,45.83,45.9,480874.0,45.6704,45.7899,45.6505,45.7202,480874.0
2025-03-06 13:30:00,45.91,45.94,45.81,45.87,511500.0,45.7301,45.76,45.6305,45.6903,511500.0
2025-03-06 14:00:00,45.86,45.87,45.74,45.76,520282.0,45.6803,45.6903,45.5608,45.5807,520282.0
2025-03-06 14:30:00,45.75,45.94,45.74,45.77,755164.0,45.5708,45.76,45.5608,45.5907,755164.0
2025-03-06 15:00:00,45.77,45.87,45.74,45.85,691735.0,45.5907,45.6903,45.5608,45.6704,691735.0
2025-03-06 15:30:00,45.86,45.88,45.77,45.78,1593313.0,45.6803,45.7003,45.5907,45.6007,1593313.0
2025-03-07 09:30:00,45.9,46.11,45.8,46.03,848520.0,45.7202,45.9294,45.6206,45.8497,848520.0
2025-03-07 10:00:00,46.02,46.13,45.96,46.02,430405.0,45.8397,45.9493,45.78,45.8397,430405.0
2025-03-07 10:30:00,46.01,46.04,45.8,45.92,1240513.0,45.8298,45.8596,45.6206,45.7401,1240513.0
2025-03-07 11:00:00,45.92,45.94,45.74,45.76,661870.0,45.7401,45.76,45.5608,45.5807,661870.0
2025-03-07 11:30:00,45.75,45.76,45.6,45.65,325409.0,45.5708,45.5807,45.4214,45.4712,325409.0
2025-03-07 12:00:00,45.65,45.73,45.59,45.7,438958.0,45.4712,45.5509,45.4114,45.521,438958.0
2025-03-07 12:30:00,45.69,45.81,45.66,45.71,493639.0,45.511,45.6305,45.4811,45.5309,493639.0
2025-03-07 13:00:00,45.71,45.83,45.71,45.76,449377.0,45.5309,45.6505,45.5309,45.5807,449377.0
2025-03-07 13:30:00,45.75,45.9,45.74,45.9,358198.0,45.5708,45.7202,45.5608,45.7202,358198.0
2025-03-07 14:00:00,45.9,46.03,45.88,45.99,255270.0,45.7202,45.8497,45.7003,45.8098,255270.0
2025-03-07 14:30:00,45.99,46.02,45.92,45.95,308432.0,45.8098,45.8397,45.7401,45.77,308432.0
2025-03-07 15:00:00,45.94,46.0,45.92,45.98,702530.0,45.76,45.8198,45.7401,45.7999,702530.0
2025-03-07 15:30:00,45.98,46.01,45.89,45.96,487609.0,45.7999,45.8298,45.7102,45.78,487609.0
2025-03-10 09:30:00,45.43,45.43,45.21,45.23,1340465.0,45.252,45.252,45.0329,45.0528,1340465.0
2025-03-10 10:00:00,45.23,45.23,45.1,45.11,921442.0,45.0528,45.0528,44.9233,44.9333,921442.0
2025-03-10 10:30:00,45.11,45.11,44.96,45.01,646526.0,44.9333,44.9333,44.7839,44.8337,646526.0
2025-03-10 11:00:00,45.01,45.17,45.0,45.16,688223.0,44.8337,44.993,44.8237,44.9831,688223.0
2025-03-10 11:30:00,45.17,45.23,45.11,45.13,435877.0,44.993,45.0528,44.9333,44.9532,435877.0
2025-03-10 12:00:00,45.13,45.16,45.08,45.12,379320.0,44.9532,44.9831,44.9034,44.9432,379320.0
2025-03-10 12:30:00,45.12,45.17,45.05,45.05,877273.0,44.9432,44.993,44.8735,44.8735,877273.0
2025-03-10 13:00:00,45.05,45.07,44.95,44.98,474813.0,44.8735,44.8934,44.7739,44.8038,474813.0
2025-03-10 13:30:00,44.98,44.99,44.86,44.86,533240.0,44.8038,44.8138,44.6843,44.6843,533240.0
2025-03-10 14:00:00,44.86,44.92,44.77,44.78,780030.0,44.6843,44.744,44.5946,44.6046,780030.0
2025-03-10 14:30:00,44.79,44.82,44.7,44.71,435784.0,44.6145,44.6444,44.5249,44.5348,435784.0
2025-03-10 15:00:00,44.71,44.89,44.65,44.82,857581.0,44.5348,44.7141,44.4751,44.6444,857581.0
2025-03-10 15:30:00,44.82,44.94,44.82,44.94,1032570.0,44.6444,44.7639,44.6444,44.7639,1032570.0
2025-03-11 09:30:00,45.27,45.52,45.27,45.36,652851.0,45.0927,45.3417,45.0927,45.1823,652851.0
2025-03-11 10:00:00,45.35,45.44,45.1,45.1,801382.0,45.1723,45.262,44.9233,44.9233,801382.0
2025-03-11 10:30:00,45.1,45.18,45.0,45.08,375009.0,44.9233,45.003,44.8237,44.9034,375009.0
2025-03-11 11:00:00,45.07,45.26,45.05,45.2,773728.0,44.8934,45.0827,44.8735,45.0229,773728.0
2025-03-11 11:30:00,45.19,45.32,45.18,45.2,585897.0,45.013,45.1425,45.003,45.0229,585897.0
2025-03-11 12:00:00,45.18,45.22,45.13,45.15,344097.0,45.003,45.0429,44.9532,44.9731,344097.0
2025-03-11 12:30:00,45.16,45.2,45.06,45.09,322915.0,44.9831,45.0229,44.8835,44.9134,322915.0
2025-03-11 13:00:00,45.09,45.1,44.98,45.0,279862.0,44.9134,44.9233,44.8038,44.8237,279862.0
2025-03-11 13:30:00,44.99,45.13,44.97,45.09,712032.0,44.8138,44.9532,44.7938,44.9134,712032.0
2025-03-11 14:00:00,45.09,45.33,45.08,45.3,499737.0,44.9134,45.1524,44.9034,45.1225,499737.0
2025-03-11 14:30:00,45.29,45.44,45.25,45.39,508459.0,45.1126,45.262,45.0727,45.2122,508459.0
2025-03-11 15:00:00,45.39,45.44,45.31,45.35,633194.0,45.2122,45.262,45.1325,45.1723,633194.0
2025-03-11 15:30:00,45.35,45.41,45.25,45.26,695721.0,45.1723,45.2321,45.0727,45.0827,695721.0
2025-03-12 09:30:00,45.36,45.41,45.25,45.33,2965375.0,45.1823,45.2321,45.0727,45.1524,2965375.0
2025-03-12 10:00:00,45.32,45.35,45.18,45.26,680639.0,45.1425,45.1723,45.003,45.0827,680639.0
2025-03-12 10:30:00,45.25,45.27,45.13,45.13,496534.0,45.0727,45.0927,44.9532,44.9532,496534.0
2025-03-12 11:00:00,45.14,45.26,45.1,45.23,307673.0,44.9632,45.0827,44.9233,45.0528,307673.0
2025-03-12 11:30:00,45.23,45.32,45.23,45.31,389304.0,45.0528,45.1425,45.0528,45.1325,389304.0
2025-03-12 12:00:00,45.32,45.41,45.29,45.38,472188.0,45.1425,45.2321,45.1126,45.2022,472188.0
2025-03-12 12:30:00,45.4,45.44,45.33,45.35,311554.0,45.2221,45.262,45.1524,45.1723,311554.0
2025-03-12 13:00:00,45.35,45.42,45.33,45.41,499741.0,45.1723,45.2421,45.1524,45.2321,499741.0
2025-03-12 13:30:00,45.41,45.43,45.26,45.26,310507.0,45.2321,45.252,45.0827,45.0827,310507.0
2025-03-12 14:00:00,45.26,45.4,45.26,45.4,474383.0,45.0827,45.2221,45.0827,45.2221,474383.0
2025-03-12 14:30:00,45.39,45.47,45.38,45.42,504106.0,45.2122,45.2919,45.2022,45.2421,504106.0
2025-03-12 15:00:00,45.42,45.43,45.35,45.39,700918.0,45.2421,45.252,45.1723,45.2122,700918.0
2025-03-12 15:30:00,45.39,45.42,45.36,45.41,796732.0,45.2122,45.2421,45.1823,45.2321,796732.0
2025-03-13 09:30:00,45.02,45.14,44.94,44.99,440154.0,44.8436,44.9632,44.7639,44.8138,440154.0
2025-03-13 10:00:00,44.99,45.29,44.96,45.22,596146.0,44.8138,45.1126,44.7839,45.0429,596146.0
2025-03-13 10:30:00,45.22,45.28,45.17,45.22,409439.0,45.0429,45.1026,44.993,45.0429,409439.0
2025-03-13 11:00:00,45.22,45.27,45.18,45.2,475444.0,45.0429,45.0927,45.003,45.0229,475444.0
2025-03-13 11:30:00,45.2,45.27,45.13,45.19,709263.0,45.0229,45.0927,44.9532,45.013,709263.0
2025-03-13 12:00:00,45.19,45.27,45.17,45.22,192073.0,45.013,45.0927,44.993,45.0429,192073.0
2025-03-13 12:30:00,45.21,45.31,45.18,45.24,436239.0,45.0329,45.1325,45.003,45.0628,436239.0
2025-03-13 13:00:00,45.26,45.29,45.15,45.19,671814.0,45.0827,45.1126,44.9731,45.013,671814.0
2025-03-13 13:30:00,45.18,45.2,45.14,45.15,383233.0,45.003,45.0229,44.9632,44.9731,383233.0
2025-03-13 14:00:00,45.15,45.29,45.14,45.28,524283.0,44.9731,45.1126,44.9632,45.1026,524283.0
2025-03-13 14:30:00,45.29,45.36,45.27,45.35,329939.0,45.1126,45.1823,45.0927,45.1723,329939.0
2025-03-13 15:00:00,45.34,45.38,45.25,45.28,907527.0,45.1624,45.2022,45.0727,45.1026,907527.0
2025-03-13 15:30:00,45.28,45.31,45.21,45.26,807142.0,45.1026,45.1325,45.0329,45.0827,807142.0
2025-03-14 09:30:00,45.82,45.95,45.78,45.92,570198.0,45.6405,45.77,45.6007,45.7401,570198.0
2025-03-14 10:00:00,45.91,46.0,45.8,45.88,681554.0,45.7301,45.8198,45.6206,45.7003,681554.0
2025-03-14 10:30:00,45.89,45.95,45.84,45.95,315872.0,45.7102,45.77,45.6604,45.77,315872.0
2025-03-14 11:00:00,45.95,46.0,45.91,45.98,245004.0,45.77,45.8198,45.7301,45.7999,245004.0
2025-03-14 11:30:00,45.98,46.04,45.96,46.02,377645.0,45.7999,45.8596,45.78,45.8397,377645.0
2025-03-14 12:00:00,46.02,46.02,45.9,45.91,302317.0,45.8397,45.8397,45.7202,45.7301,302317.0
2025-03-14 12:30:00,45.91,46.03,45.91,46.03,1261916.0,45.7301,45.8497,45.7301,45.8497,1261916.0
2025-03-14 13:00:00,46.02,46.05,46.0,46.03,305819.0,45.8397,45.8696,45.8198,45.8497,305819.0
2025-03-14 13:30:00,46.02,46.04,45.98,45.98,380302.0,45.8397,45.8596,45.7999,45.7999,380302.0
2025-03-14 14:00:00,45.99,46.02,45.97,45.98,497599.0,45.8098,45.8397,45.7899,45.7999,497599.0
2025-03-14 14:30:00,45.98,46.04,45.97,46.01,398279.0,45.7999,45.8596,45.7899,45.8298,398279.0
2025-03-14 15:00:00,46.0,46.06,46.0,46.02,548095.0,45.8198,45.8796,45.8198,45.8397,548095.0
2025-03-14 15:30:00,46.02,46.11,46.01,46.07,776189.0,45.8397,45.9294,45.8298,45.8895,776189.0
2025-03-17 09:30:00,46.13,46.5,46.08,46.48,1145335.0,45.9493,46.3178,45.8995,46.2979,1145335.0
2025-03-17 10:00:00,46.48,46.49,46.39,46.41,980584.0,46.2979,46.3079,46.2083,46.2282,980584.0
2025-03-17 10:30:00,46.41,46.5,46.39,46.45,791274.0,46.2282,46.3178,46.2083,46.268,791274.0
2025-03-17 11:00:00,46.46,46.55,46.43,46.53,303532.0,46.278,46.3676,46.2481,46.3477,303532.0
2025-03-17 11:30:00,46.52,46.62,46.49,46.59,431519.0,46.3378,46.4374,46.3079,46.4075,431519.0
2025-03-17 12:00:00,46.58,46.6,46.55,46.59,346760.0,46.3975,46.4174,46.3676,46.4075,346760.0
2025-03-17 12:30:00,46.59,46.65,46.57,46.63,491970.0,46.4075,46.4672,46.3876,46.4473,491970.0
2025-03-17 13:00:00,46.63,46.67,46.61,46.65,542013.0,46.4473,46.4872,46.4274,46.4672,542013.0
2025-03-17 13:30:00,46.65,46.7,46.64,46.68,432926.0,46.4672,46.5171,46.4573,46.4971,432926.0
2025-03-17 14:00:00,46.69,46.75,46.67,46.74,563736.0,46.5071,46.5669,46.4872,46.5569,563736.0
2025-03-17 14:30:00,46.74,46.77,46.73,46.75,814939.0,46.5569,46.5868,46.5469,46.5669,814939.0
2025-03-17 15:00:00,46.75,46.77,46.73,46.75,682530.0,46.5669,46.5868,46.5469,46.5669,682530.0
2025-03-17 15:30:00,46.76,46.77,46.7,46.71,1143348.0,46.5768,46.5868,46.5171,46.527,1143348.0
2025-03-18 09:30:00,46.73,46.73,46.44,46.47,762070.0,46.5469,46.5469,46.2581,46.288,762070.0
2025-03-18 10:00:00,46.46,46.5,46.42,46.5,423508.0,46.278,46.3178,46.2381,46.3178,423508.0
2025-03-18 10:30:00,46.48,46.58,46.45,46.54,822014.0,46.2979,46.3975,46.268,46.3577,822014.0
2025-03-18 11:00:00,46.55,46.59,46.46,46.55,320808.0,46.3676,46.4075,46.278,46.3676,320808.0
2025-03-18 11:30:00,46.55,46.63,46.54,46.59,426391.0,46.3676,46.4473,46.3577,46.4075,426391.0
2025-03-18 12:00:00,46.58,46.67,46.58,46.66,369203.0,46.3975,46.4872,46.3975,46.4772,369203.0
2025-03-18 12:30:00,46.66,46.68,46.56,46.63,376766.0,46.4772,46.4971,46.3776,46.4473,376766.0
2025-03-18 13:00:00,46.62,46.65,46.56,46.62,537050.0,46.4374,46.4672,46.3776,46.4374,537050.0
2025-03-18 13:30:00,46.61,46.66,46.57,46.62,245560.0,46.4274,46.4772,46.3876,46.4374,245560.0
2025-03-18 14:00:00,46.62,46.63,46.56,46.59,314498.0,46.4374,46.4473,46.3776,46.4075,314498.0
2025-03-18 14:30:00,46.6,46.65,46.59,46.62,661410.0,46.4174,46.4672,46.4075,46.4374,661410.0
2025-03-18 15:00:00,46.62,46.64,46.59,46.61,405139.0,46.4374,46.4573,46.4075,46.4274,405139.0
2025-03-18 15:30:00,46.61,46.62,46.55,46.57,1045207.0,46.4274,46.4374,46.3676,46.3876,1045207.0
2025-03-19 09:30:00,46.72,46.73,46.51,46.57,551582.0,46.537,46.5469,46.3278,46.3876,551582.0
2025-03-19 10:00:00,46.57,46.62,46.57,46.59,755658.0,46.3876,46.4374,46.3876,46.4075,755658.0
2025-03-19 10:30:00,46.59,46.65,46.5,46.51,785418.0,46.4075,46.4672,46.3178,46.3278,785418.0
2025-03-19 11:00:00,46.51,46.6,46.51,46.57,554356.0,46.3278,46.4174,46.3278,46.3876,554356.0
2025-03-19 11:30:00,46.57,46.65,46.56,46.62,942977.0,46.3876,46.4672,46.3776,46.4374,942977.0
2025-03-19 12:00:00,46.63,46.65,46.61,46.65,247769.0,46.4473,46.4672,46.4274,46.4672,247769.0
2025-03-19 12:30:00,46.65,46.65,46.58,46.61,266185.0,46.4672,46.4672,46.3975,46.4274,266185.0
2025-03-19 13:00:00,46.6,46.61,46.49,46.5,303948.0,46.4174,46.4274,46.3079,46.3178,303948.0
2025-03-19 13:30:00,46.5,46.54,46.48,46.52,336357.0,46.3178,46.3577,46.2979,46.3378,336357.0
2025-03-19 14:00:00,46.51,46.69,46.47,46.59,548739.0,46.3278,46.5071,46.288,46.4075,548739.0
2025-03-19 14:30:00,46.59,46.76,46.59,46.75,399176.0,46.4075,46.5768,46.4075,46.5669,399176.0
2025-03-19 15:00:00,46.75,46.83,46.63,46.64,717204.0,46.5669,46.6465,46.4473,46.4573,717204.0
2025-03-19 15:30:00,46.65,46.74,46.63,46.65,915226.0,46.4672,46.5569,46.4473,46.4672,915226.0
2025-03-20 09:30:00,46.14,46.29,46.04,46.26,670026.0,45.9592,46.1087,45.8596,46.0788,670026.0
2025-03-20 10:00:00,46.26,46.34,46.25,46.3,401462.0,46.0788,46.1585,46.0688,46.1186,401462.0
2025-03-20 10:30:00,46.3,46.34,46.25,46.33,324075.0,46.1186,46.1585,46.0688,46.1485,324075.0
2025-03-20 11:00:00,46.34,46.34,46.25,46.29,195122.0,46.1585,46.1585,46.0688,46.1087,195122.0
2025-03-20 11:30:00,46.26,46.3,46.21,46.25,227546.0,46.0788,46.1186,46.029,46.0688,227546.0
2025-03-20 12:00:00,46.25,46.31,46.21,46.22,423647.0,46.0688,46.1286,46.029,46.0389,423647.0
2025-03-20 12:30:00,46.22,46.27,46.2,46.23,168933.0,46.0389,46.0887,46.019,46.0489,168933.0
2025-03-20 13:00:00,46.23,46.28,46.18,46.19,325300.0,46.0489,46.0987,45.9991,46.0091,325300.0
2025-03-20 13:30:00,46.19,46.27,46.18,46.23,308167.0,46.0091,46.0887,45.9991,46.0489,308167.0
2025-03-20 14:00:00,46.23,46.28,46.22,46.24,329252.0,46.0489,46.0987,46.0389,46.0589,329252.0
2025-03-20 14:30:00,46.24,46.29,46.22,46.23,243739.0,46.0589,46.1087,46.0389,46.0489,243739.0
2025-03-20 15:00:00,46.23,46.26,46.2,46.21,1856582.0,46.0489,46.0788,46.019,46.029,1856582.0
2025-03-20 15:30:00,46.21,46.29,46.2,46.24,602252.0,46.029,46.1087,46.019,46.0589,602252.0
2025-03-21 09:30:00,45.92,45.94,45.83,45.88,457782.0,45.7867,45.8066,45.6969,45.7468,457782.0
2025-03-21 10:00:00,45.89,45.89,45.81,45.87,471687.0,45.7568,45.7568,45.677,45.7368,471687.0
2025-03-21 10:30:00,45.87,45.91,45.85,45.9,249051.0,45.7368,45.7767,45.7169,45.7667,249051.0
2025-03-21 11:00:00,45.89,45.92,45.88,45.91,317966.0,45.7568,45.7867,45.7468,45.7767,317966.0
2025-03-21 11:30:00,45.91,45.95,45.83,45.86,356761.0,45.7767,45.8166,45.6969,45.7268,356761.0
2025-03-21 12:00:00,45.86,46.0,45.85,45.99,536454.0,45.7268,45.8664,45.7169,45.8565,536454.0
2025-03-21 12:30:00,45.99,46.04,45.98,46.04,268258.0,45.8565,45.9063,45.8465,45.9063,268258.0
2025-03-21 13:00:00,46.03,46.06,46.0,46.0,204754.0,45.8963,45.9263,45.8664,45.8664,204754.0
2025-03-21 13:30:00,46.01,46.08,45.99,46.04,226587.0,45.8764,45.9462,45.8565,45.9063,226587.0
2025-03-21 14:00:00,46.05,46.07,45.97,45.97,257517.0,45.9163,45.9362,45.8365,45.8365,257517.0
2025-03-21 14:30:00,45.98,46.04,45.97,45.98,215800.0,45.8465,45.9063,45.8365,45.8465,215800.0
2025-03-21 15:00:00,45.99,46.0,45.96,45.97,374779.0,45.8565,45.8664,45.8265,45.8365,374779.0
2025-03-21 15:30:00,45.97,46.0,45.93,45.99,607919.0,45.8365,45.8664,45.7966,45.8565,607919.0
2025-03-24 09:30:00,46.18,46.21,46.08,46.13,856159.0,46.0459,46.0758,45.9462,45.9961,856159.0
2025-03-24 10:00:00,46.12,46.28,46.11,46.25,383320.0,45.9861,46.1456,45.9761,46.1157,383320.0
2025-03-24 10:30:00,46.25,46.25,46.17,46.2,163988.0,46.1157,46.1157,46.0359,46.0659,163988.0
2025-03-24 11:00:00,46.19,46.23,46.17,46.21,263832.0,46.0559,46.0958,46.0359,46.0758,263832.0
2025-03-24 11:30:00,46.2,46.21,46.16,46.18,245966.0,46.0659,46.0758,46.026,46.0459,245966.0
2025-03-24 12:00:00,46.18,46.22,46.15,46.16,268906.0,46.0459,46.0858,46.016,46.026,268906.0
2025-03-24 12:30:00,46.16,46.18,46.12,46.14,200264.0,46.026,46.0459,45.9861,46.006,200264.0
2025-03-24 13:00:00,46.13,46.15,46.11,46.14,268176.0,45.9961,46.016,45.9761,46.006,268176.0
2025-03-24 13:30:00,46.14,46.15,46.09,46.1,297580.0,46.006,46.016,45.9562,45.9661,297580.0
2025-03-24 14:00:00,46.1,46.11,46.06,46.09,308638.0,45.9661,45.9761,45.9263,45.9562,308638.0
2025-03-24 14:30:00,46.09,46.15,46.08,46.11,728900.0,45.9562,46.016,45.9462,45.9761,728900.0
2025-03-24 15:00:00,46.1,46.14,46.1,46.12,423454.0,45.9661,46.006,45.9661,45.9861,423454.0
2025-03-24 15:30:00,46.12,46.15,46.11,46.12,1427426.0,45.9861,46.016,45.9761,45.9861,1427426.0
2025-03-25 09:30:00,46.12,46.2,46.06,46.19,1065027.0,45.9861,46.0659,45.9263,46.0559,1065027.0
2025-03-25 10:00:00,46.19,46.23,46.15,46.19,732297.0,46.0559,46.0958,46.016,46.0559,732297.0
2025-03-25 10:30:00,46.19,46.23,46.16,46.23,307471.0,46.0559,46.0958,46.026,46.0958,307471.0
2025-03-25 11:00:00,46.23,46.26,46.19,46.2,407811.0,46.0958,46.1257,46.0559,46.0659,407811.0
2025-03-25 11:30:00,46.2,46.2,46.11,46.11,469748.0,46.0659,46.0659,45.9761,45.9761,469748.0
2025-03-25 12:00:00,46.12,46.17,46.11,46.14,363579.0,45.9861,46.0359,45.9761,46.006,363579.0
2025-03-25 12:30:00,46.14,46.16,46.12,46.16,184595.0,46.006,46.026,45.9861,46.026,184595.0
2025-03-25 13:00:00,46.16,46.18,46.1,46.1,168323.0,46.026,46.0459,45.9661,45.9661,168323.0
2025-03-25 13:30:00,46.11,46.15,46.1,46.12,241155.0,45.9761,46.016,45.9661,45.9861,241155.0
2025-03-25 14:00:00,46.12,46.12,46.08,46.09,368195.0,45.9861,45.9861,45.9462,45.9562,368195.0
2025-03-25 14:30:00,46.09,46.09,46.05,46.05,243244.0,45.9562,45.9562,45.9163,45.9163,243244.0
2025-03-25 15:00:00,46.06,46.08,46.03,46.04,492809.0,45.9263,45.9462,45.8963,45.9063,492809.0
2025-03-25 15:30:00,46.04,46.09,46.03,46.08,601722.0,45.9063,45.9562,45.8963,45.9462,601722.0
2025-03-26 09:30:00,46.05,46.12,45.89,45.9,1081243.0,45.9163,45.9861,45.7568,45.7667,1081243.0
2025-03-26 10:00:00,45.89,45.93,45.84,45.9,971066.0,45.7568,45.7966,45.7069,45.7667,971066.0
2025-03-26 10:30:00,45.9,45.99,45.88,45.97,372512.0,45.7667,45.8565,45.7468,45.8365,372512.0
2025-03-26 11:00:00,45.98,46.04,45.95,45.96,721977.0,45.8465,45.9063,45.8166,45.8265,721977.0
2025-03-26 11:30:00,45.97,46.01,45.89,45.91,632675.0,45.8365,45.8764,45.7568,45.7767,632675.0
2025-03-26 12:00:00,45.92,45.93,45.88,45.9,318852.0,45.7867,45.7966,45.7468,45.7667,318852.0
2025-03-26 12:30:00,45.9,45.92,45.84,45.84,238880.0,45.7667,45.7867,45.7069,45.7069,238880.0
2025-03-26 13:00:00,45.84,45.88,45.77,45.79,549898.0,45.7069,45.7468,45.6371,45.657,549898.0
2025-03-26 13:30:00,45.78,45.81,45.73,45.75,386630.0,45.6471,45.677,45.5972,45.6172,386630.0
2025-03-26 14:00:00,45.75,45.81,45.74,45.8,718881.0,45.6172,45.677,45.6072,45.667,718881.0
2025-03-26 14:30:00,45.79,45.8,45.73,45.75,601365.0,45.657,45.667,45.5972,45.6172,601365.0
2025-03-26 15:00:00,45.75,45.78,45.73,45.75,574617.0,45.6172,45.6471,45.5972,45.6172,574617.0
2025-03-26 15:30:00,45.75,45.82,45.74,45.79,1029885.0,45.6172,45.687,45.6072,45.657,1029885.0
2025-03-27 09:30:00,45.77,46.08,45.77,46.08,525168.0,45.6371,45.9462,45.6371,45.9462,525168.0
2025-03-27 10:00:00,46.07,46.12,45.98,46.12,296813.0,45.9362,45.9861,45.8465,45.9861,296813.0
2025-03-27 10:30:00,46.12,46.21,46.1,46.19,310309.0,45.9861,46.0758,45.9661,46.0559,310309.0
2025-03-27 11:00:00,46.19,46.21,46.13,46.15,235687.0,46.0559,46.0758,45.9961,46.016,235687.0
2025-03-27 11:30:00,46.15,46.17,46.1,46.11,227252.0,46.016,46.0359,45.9661,45.9761,227252.0
2025-03-27 12:00:00,46.11,46.19,46.1,46.14,369689.0,45.9761,46.0559,45.9661,46.006,369689.0
2025-03-27 12:30:00,46.14,46.17,46.05,46.05,320157.0,46.006,46.0359,45.9163,45.9163,320157.0
2025-03-27 13:00:00,46.05,46.12,46.03,46.04,265438.0,45.9163,45.9861,45.8963,45.9063,265438.0
2025-03-27 13:30:00,46.05,46.08,46.01,46.03,265137.0,45.9163,45.9462,45.8764,45.8963,265137.0
2025-03-27 14:00:00,46.02,46.12,46.02,46.09,217970.0,45.8864,45.9861,45.8864,45.9562,217970.0
2025-03-27 14:30:00,46.09,46.13,46.07,46.08,427467.0,45.9562,45.9961,45.9362,45.9462,427467.0
2025-03-27 15:00:00,46.08,46.15,46.07,46.13,419991.0,45.9462,46.016,45.9362,45.9961,419991.0
2025-03-27 15:30:00,46.13,46.14,46.07,46.09,659063.0,45.9961,46.006,45.9362,45.9562,659063.0
2025-03-28 09:30:00,45.79,45.79,45.6,45.61,2150291.0,45.657,45.657,45.4676,45.4776,2150291.0
2025-03-28 10:00:00,45.61,45.64,45.37,45.38,599213.0,45.4776,45.5075,45.2383,45.2482,599213.0
2025-03-28 10:30:00,45.37,45.42,45.34,45.39,1262113.0,45.2383,45.2881,45.2083,45.2582,1262113.0
2025-03-28 11:00:00,45.38,45.45,45.33,45.44,365882.0,45.2482,45.318,45.1984,45.3081,365882.0
2025-03-28 11:30:00,45.44,45.47,45.35,45.35,225913.0,45.3081,45.338,45.2183,45.2183,225913.0
2025-03-28 12:00:00,45.35,45.43,45.31,45.34,250106.0,45.2183,45.2981,45.1784,45.2083,250106.0
2025-03-28 12:30:00,45.33,45.37,45.28,45.29,562040.0,45.1984,45.2383,45.1485,45.1585,562040.0
2025-03-28 13:00:00,45.29,45.3,45.22,45.24,316875.0,45.1585,45.1685,45.0887,45.1086,316875.0
2025-03-28 13:30:00,45.23,45.29,45.23,45.29,403762.0,45.0987,45.1585,45.0987,45.1585,403762.0
2025-03-28 14:00:00,45.29,45.35,45.28,45.29,278073.0,45.1585,45.2183,45.1485,45.1585,278073.0
2025-03-28 14:30:00,45.29,45.34,45.28,45.33,288610.0,45.1585,45.2083,45.1485,45.1984,288610.0
2025-03-28 15:00:00,45.33,45.34,45.26,45.26,550789.0,45.1984,45.2083,45.1286,45.1286,550789.0
2025-03-28 15:30:00,45.26,45.31,45.23,45.3,1306795.0,45.1286,45.1784,45.0987,45.1685,1306795.0
2025-03-31 09:30:00,44.94,44.94,44.72,44.89,1110802.0,44.8095,44.8095,44.5901,44.7597,1110802.0
2025-03-31 10:00:00,44.88,44.95,44.82,44.83,504837.0,44.7497,44.8195,44.6899,44.6998,504837.0
2025-03-31 10:30:00,44.84,44.96,44.83,44.92,403743.0,44.7098,44.8295,44.6998,44.7896,403743.0
2025-03-31 11:00:00,44.92,45.02,44.92,44.99,491638.0,44.7896,44.8893,44.7896,44.8594,491638.0
2025-03-31 11:30:00,44.99,45.05,44.98,44.99,514265.0,44.8594,44.9192,44.8494,44.8594,514265.0
2025-03-31 12:00:00,44.99,45.06,44.95,45.05,409403.0,44.8594,44.9292,44.8195,44.9192,409403.0
2025-03-31 12:30:00,45.05,45.09,45.03,45.04,377643.0,44.9192,44.9591,44.8992,44.9092,377643.0
2025-03-31 13:00:00,45.02,45.1,45.01,45.03,255258.0,44.8893,44.969,44.8793,44.8992,255258.0
2025-03-31 13:30:00,45.03,45.07,45.01,45.03,301745.0,44.8992,44.9391,44.8793,44.8992,301745.0
2025-03-31 14:00:00,45.03,45.17,45.02,45.17,297970.0,44.8992,45.0388,44.8893,45.0388,297970.0
2025-03-31 14:30:00,45.16,45.2,45.13,45.14,300876.0,45.0289,45.0688,44.999,45.0089,300876.0
2025-03-31 15:00:00,45.14,45.24,45.13,45.19,435144.0,45.0089,45.1086,44.999,45.0588,435144.0
2025-03-31 15:30:00,45.19,45.29,45.18,45.25,1290527.0,45.0588,45.1585,45.0488,45.1186,1290527.0
2025-04-01 09:30:00,45.27,45.42,45.05,45.11,1441292.0,45.1386,45.2881,44.9192,44.979,1441292.0
2025-04-01 10:00:00,45.11,45.17,45.05,45.15,1182821.0,44.979,45.0388,44.9192,45.0189,1182821.0
2025-04-01 10:30:00,45.14,45.3,45.13,45.3,813816.0,45.0089,45.1685,44.999,45.1685,813816.0
2025-04-01 11:00:00,45.3,45.47,45.28,45.45,439790.0,45.1685,45.338,45.1485,45.318,439790.0
2025-04-01 11:30:00,45.44,45.45,45.38,45.41,434737.0,45.3081,45.318,45.2482,45.2781,434737.0
2025-04-01 12:00:00,45.41,45.46,45.36,45.37,572874.0,45.2781,45.328,45.2283,45.2383,572874.0
2025-04-01 12:30:00,45.37,45.39,45.3,45.36,714496.0,45.2383,45.2582,45.1685,45.2283,714496.0
2025-04-01 13:00:00,45.36,45.38,45.3,45.3,566413.0,45.2283,45.2482,45.1685,45.1685,566413.0
2025-04-01 13:30:00,45.3,45.33,45.26,45.26,390795.0,45.1685,45.1984,45.1286,45.1286,390795.0
2025-04-01 14:00:00,45.27,45.28,45.19,45.19,385489.0,45.1386,45.1485,45.0588,45.0588,385489.0
2025-04-01 14:30:00,45.2,45.24,45.18,45.23,492776.0,45.0688,45.1086,45.0488,45.0987,492776.0
2025-04-01 15:00:00,45.23,45.32,45.23,45.3,1058417.0,45.0987,45.1884,45.0987,45.1685,1058417.0
2025-04-01 15:30:00,45.3,45.41,45.29,45.4,1742156.0,45.1685,45.2781,45.1585,45.2682,1742156.0
2025-04-02 09:30:00,45.31,45.44,45.28,45.35,326213.0,45.1784,45.3081,45.1485,45.2183,326213.0
2025-04-02 10:00:00,45.33,45.41,45.31,45.35,548939.0,45.1984,45.2781,45.1784,45.2183,548939.0
2025-04-02 10:30:00,45.36,45.42,45.32,45.41,356754.0,45.2283,45.2881,45.1884,45.2781,356754.0
2025-04-02 11:00:00,45.4,45.46,45.35,45.45,310173.0,45.2682,45.328,45.2183,45.318,310173.0
2025-04-02 11:30:00,45.45,45.45,45.37,45.41,401254.0,45.318,45.318,45.2383,45.2781,401254.0
2025-04-02 12:00:00,45.41,45.51,45.4,45.51,205890.0,45.2781,45.3779,45.2682,45.3779,205890.0
2025-04-02 12:30:00,45.51,45.54,45.46,45.53,355001.0,45.3779,45.4078,45.328,45.3978,355001.0
2025-04-02 13:00:00,45.53,45.59,45.48,45.49,373848.0,45.3978,45.4576,45.3479,45.3579,373848.0
2025-04-02 13:30:00,45.49,45.49,45.38,45.39,408577.0,45.3579,45.3579,45.2482,45.2582,408577.0
2025-04-02 14:00:00,45.39,45.42,45.3,45.3,841789.0,45.2582,45.2881,45.1685,45.1685,841789.0
2025-04-02 14:30:00,45.29,45.39,45.28,45.33,488322.0,45.1585,45.2582,45.1485,45.1984,488322.0
2025-04-02 15:00:00,45.33,45.4,45.32,45.39,272194.0,45.1984,45.2682,45.1884,45.2582,272194.0
2025-04-02 15:30:00,45.38,45.49,45.36,45.43,834870.0,45.2482,45.3579,45.2283,45.2981,834870.0
2025-04-03 09:30:00,44.64,44.83,44.57,44.8,840119.0,44.5104,44.6998,44.4406,44.6699,840119.0
2025-04-03 10:00:00,44.79,44.89,44.72,44.87,1254982.0,44.6599,44.7597,44.5901,44.7397,1254982.0
2025-04-03 10:30:00,44.86,44.9,44.72,44.73,646323.0,44.7297,44.7696,44.5901,44.6001,646323.0
2025-04-03 11:00:00,44.73,44.76,44.67,44.71,640930.0,44.6001,44.63,44.5403,44.5802,640930.0
2025-04-03 11:30:00,44.72,44.82,44.71,44.79,503233.0,44.5901,44.6899,44.5802,44.6599,503233.0
2025-04-03 12:00:00,44.8,44.88,44.78,44.87,430890.0,44.6699,44.7497,44.65,44.7397,430890.0
2025-04-03 12:30:00,44.87,44.88,44.78,44.81,466131.0,44.7397,44.7497,44.65,44.6799,466131.0
2025-04-03 13:00:00,44.8,44.83,44.75,44.75,900051.0,44.6699,44.6998,44.6201,44.6201,900051.0
2025-04-03 13:30:00,44.75,44.86,44.75,44.8,967177.0,44.6201,44.7297,44.6201,44.6699,967177.0
2025-04-03 14:00:00,44.8,44.83,44.72,44.73,266018.0,44.6699,44.6998,44.5901,44.6001,266018.0
2025-04-03 14:30:00,44.74,44.84,44.71,44.82,509225.0,44.6101,44.7098,44.5802,44.6899,509225.0
2025-04-03 15:00:00,44.8,44.83,44.68,44.69,805504.0,44.6699,44.6998,44.5503,44.5602,805504.0
2025-04-03 15:30:00,44.69,44.71,44.62,44.64,1166638.0,44.5602,44.5802,44.4904,44.5104,1166638.0
2025-04-04 09:30:00,42.79,43.06,42.55,42.71,1894103.0,42.6658,42.935,42.4264,42.586,1894103.0
2025-04-04 10:00:00,42.72,42.72,42.24,42.26,2071390.0,42.596,42.596,42.1173,42.1373,2071390.0
2025-04-04 10:30:00,42.26,42.31,41.69,42.08,2288238.0,42.1373,42.1871,41.5689,41.9578,2288238.0
2025-04-04 11:00:00,42.08,42.59,42.05,42.31,2085215.0,41.9578,42.4663,41.9279,42.1871,2085215.0
2025-04-04 11:30:00,42.31,42.44,42.16,42.27,1961398.0,42.1871,42.3168,42.0376,42.1473,1961398.0
2025-04-04 12:00:00,42.27,42.38,42.08,42.11,1721470.0,42.1473,42.2569,41.9578,41.9877,1721470.0
2025-04-04 12:30:00,42.11,42.24,42.07,42.12,2615591.0,41.9877,42.1173,41.9478,41.9977,2615591.0
2025-04-04 13:00:00,42.12,42.19,41.95,42.03,2183007.0,41.9977,42.0675,41.8282,41.908,2183007.0
2025-04-04 13:30:00,42.03,42.28,41.98,42.25,2527794.0,41.908,42.1572,41.8581,42.1273,2527794.0
2025-04-04 14:00:00,42.26,42.31,42.07,42.09,1864548.0,42.1373,42.1871,41.9478,41.9678,1864548.0
2025-04-04 14:30:00,42.09,42.14,42.01,42.09,1751680.0,41.9678,42.0176,41.888,41.9678,1751680.0
2025-04-04 15:00:00,42.09,42.18,42.03,42.15,1919438.0,41.9678,42.0575,41.908,42.0276,1919438.0
2025-04-04 15:30:00,42.15,42.31,42.1,42.12,3438347.0,42.0276,42.1871,41.9778,41.9977,3438347.0
2025-04-07 09:30:00,40.09,40.76,40.01,40.73,2148777.0,39.9736,40.6416,39.8938,40.6117,2148777.0
2025-04-07 10:00:00,40.73,41.87,40.66,40.76,3737025.0,40.6117,41.7484,40.5419,40.6416,3737025.0
2025-04-07 10:30:00,40.76,41.19,40.49,41.09,3018757.0,40.6416,41.0704,40.3724,40.9707,3018757.0
2025-04-07 11:00:00,41.08,41.26,40.26,40.27,4426216.0,40.9607,41.1402,40.1431,40.1531,4426216.0
2025-04-07 11:30:00,40.28,40.7,40.28,40.33,3042948.0,40.163,40.5818,40.163,40.2129,3042948.0
2025-04-07 12:00:00,40.32,40.36,40.04,40.23,1987425.0,40.2029,40.2428,39.9237,40.1132,1987425.0
2025-04-07 12:30:00,40.23,40.36,39.93,39.99,2267502.0,40.1132,40.2428,39.8141,39.8739,2267502.0
2025-04-07 13:00:00,39.98,40.49,39.98,40.48,2929555.0,39.8639,40.3724,39.8639,40.3625,2929555.0
2025-04-07 13:30:00,40.48,40.7,40.33,40.66,2782881.0,40.3625,40.5818,40.2129,40.5419,2782881.0
2025-04-07 14:00:00,40.68,40.72,40.4,40.43,2829806.0,40.5619,40.6018,40.2827,40.3126,2829806.0
2025-04-07 14:30:00,40.43,40.65,40.33,40.35,2089730.0,40.3126,40.532,40.2129,40.2328,2089730.0
2025-04-07 15:00:00,40.36,40.48,40.23,40.31,2957006.0,40.2428,40.3625,40.1132,40.193,2957006.0
2025-04-07 15:30:00,40.31,40.56,40.3,40.42,2545207.0,40.193,40.4422,40.183,40.3026,2545207.0
2025-04-08 09:30:00,41.7,41.7,41.14,41.34,2587202.0,41.5789,41.5789,41.0205,41.22,2587202.0
2025-04-08 10:00:00,41.33,41.38,41.19,41.24,1333476.0,41.21,41.2598,41.0704,41.1203,1333476.0
2025-04-08 10:30:00,41.24,41.31,41.04,41.04,1316571.0,41.1203,41.1901,40.9208,40.9208,1316571.0
2025-04-08 11:00:00,41.04,41.12,40.91,40.96,1385043.0,40.9208,41.0006,40.7912,40.8411,1385043.0
2025-04-08 11:30:00,40.95,41.07,40.83,40.93,1092361.0,40.8311,40.9507,40.7114,40.8112,1092361.0
2025-04-08 12:00:00,40.93,40.94,40.73,40.82,1099183.0,40.8112,40.8211,40.6117,40.7015,1099183.0
2025-04-08 12:30:00,40.82,40.86,40.39,40.41,1262808.0,40.7015,40.7414,40.2727,40.2927,1262808.0
2025-04-08 13:00:00,40.41,40.44,40.14,40.14,929217.0,40.2927,40.3226,40.0234,40.0234,929217.0
2025-04-08 13:30:00,40.14,40.45,40.08,40.27,1589866.0,40.0234,40.3325,39.9636,40.1531,1589866.0
2025-04-08 14:00:00,40.27,40.28,40.1,40.12,1406222.0,40.1531,40.163,39.9836,40.0035,1406222.0
2025-04-08 14:30:00,40.12,40.44,40.05,40.05,1760556.0,40.0035,40.3226,39.9337,39.9337,1760556.0
2025-04-08 15:00:00,40.06,40.07,39.66,39.87,2313976.0,39.9437,39.9537,39.5448,39.7542,2313976.0
2025-04-08 15:30:00,39.87,39.92,39.53,39.9,2711134.0,39.7542,39.8041,39.4152,39.7841,2711134.0
2025-04-09 09:30:00,40.1,40.44,40.0,40.26,3254621.0,39.9836,40.3226,39.8839,40.1431,3254621.0
2025-04-09 10:00:00,40.26,40.45,40.07,40.13,1664876.0,40.1431,40.3325,39.9537,40.0135,1664876.0
2025-04-09 10:30:00,40.14,40.29,39.83,39.84,3060904.0,40.0234,40.173,39.7143,39.7243,3060904.0
2025-04-09 11:00:00,39.83,40.1,39.82,40.02,1700094.0,39.7143,39.9836,39.7044,39.9038,1700094.0
2025-04-09 11:30:00,40.01,40.08,39.87,39.94,1204164.0,39.8938,39.9636,39.7542,39.824,1204164.0
2025-04-09 12:00:00,39.93,40.18,39.89,40.11,1161094.0,39.8141,40.0633,39.7742,39.9935,1161094.0
2025-04-09 12:30:00,40.12,40.3,40.1,40.25,1254738.0,40.0035,40.183,39.9836,40.1331,1254738.0
2025-04-09 13:00:00,40.26,41.7,40.09,41.24,3881366.0,40.1431,41.5789,39.9736,41.1203,3881366.0
2025-04-09 13:30:00,41.25,42.05,41.19,42.0,2618716.0,41.1302,41.9279,41.0704,41.878,2618716.0
2025-04-09 14:00:00,42.05,42.45,41.86,42.38,1309769.0,41.9279,42.3267,41.7385,42.2569,1309769.0
2025-04-09 14:30:00,42.36,42.45,41.94,41.97,1508974.0,42.237,42.3267,41.8182,41.8481,1508974.0
2025-04-09 15:00:00,41.95,42.58,41.89,42.47,2093540.0,41.8282,42.4564,41.7684,42.3467,2093540.0
2025-04-09 15:30:00,42.47,42.66,42.39,42.5,3098693.0,42.3467,42.5361,42.2669,42.3766,3098693.0
2025-04-10 09:30:00,42.12,42.32,41.95,41.95,3194077.0,41.9977,42.1971,41.8282,41.8282,3194077.0
2025-04-10 10:00:00,41.95,42.13,41.86,41.99,718087.0,41.8282,42.0077,41.7385,41.8681,718087.0
2025-04-10 10:30:00,41.99,42.23,41.99,42.01,606329.0,41.8681,42.1074,41.8681,41.888,606329.0
2025-04-10 11:00:00,42.01,42.07,41.85,41.86,457816.0,41.888,41.9478,41.7285,41.7385,457816.0
2025-04-10 11:30:00,41.86,41.87,41.56,41.61,1159494.0,41.7385,41.7484,41.4393,41.4892,1159494.0
2025-04-10 12:00:00,41.6,41.68,41.17,41.28,1908723.0,41.4792,41.559,41.0505,41.1601,1908723.0
2025-04-10 12:30:00,41.28,41.73,41.28,41.71,1042240.0,41.1601,41.6088,41.1601,41.5889,1042240.0
2025-04-10 13:00:00,41.7,41.94,41.41,41.68,991682.0,41.5789,41.8182,41.2898,41.559,991682.0
2025-04-10 13:30:00,41.67,41.96,41.63,41.91,695286.0,41.549,41.8382,41.5091,41.7883,695286.0
2025-04-10 14:00:00,41.91,42.14,41.77,42.12,1017087.0,41.7883,42.0176,41.6487,41.9977,1017087.0
2025-04-10 14:30:00,42.12,42.2,41.95,42.07,701559.0,41.9977,42.0775,41.8282,41.9478,701559.0
2025-04-10 15:00:00,42.07,42.21,41.88,41.89,1126100.0,41.9478,42.0874,41.7584,41.7684,1126100.0
2025-04-10 15:30:00,41.89,42.02,41.48,41.93,2508172.0,41.7684,41.898,41.3596,41.8082,2508172.0
2025-04-11 09:30:00,42.55,42.76,42.34,42.59,1680130.0,42.4264,42.6358,42.2171,42.4663,1680130.0
2025-04-11 10:00:00,42.59,42.73,42.33,42.35,1389249.0,42.4663,42.6059,42.2071,42.227,1389249.0
2025-04-11 10:30:00,42.35,42.6,42.32,42.42,1086519.0,42.227,42.4763,42.1971,42.2968,1086519.0
2025-04-11 11:00:00,42.41,42.64,42.34,42.41,1026826.0,42.2869,42.5162,42.2171,42.2869,1026826.0
2025-04-11 11:30:00,42.41,42.63,42.39,42.61,3148142.0,42.2869,42.5062,42.2669,42.4863,3148142.0
2025-04-11 12:00:00,42.62,42.7,42.55,42.64,429652.0,42.4962,42.576,42.4264,42.5162,429652.0
2025-04-11 12:30:00,42.65,42.89,42.64,42.85,495877.0,42.5262,42.7655,42.5162,42.7256,495877.0
2025-04-11 13:00:00,42.85,42.9,42.73,42.76,744449.0,42.7256,42.7754,42.6059,42.6358,744449.0
2025-04-11 13:30:00,42.77,43.05,42.72,42.95,876231.0,42.6458,42.925,42.596,42.8253,876231.0
2025-04-11 14:00:00,42.96,42.99,42.86,42.94,556476.0,42.8353,42.8652,42.7355,42.8153,556476.0
2025-04-11 14:30:00,42.94,43.01,42.9,42.93,882185.0,42.8153,42.8851,42.7754,42.8053,882185.0
2025-04-11 15:00:00,42.93,43.16,42.93,43.12,877549.0,42.8053,43.0347,42.8053,42.9948,877549.0
2025-04-11 15:30:00,43.11,43.12,43.04,43.11,1803451.0,42.9848,42.9948,42.915,42.9848,1803451.0
2025-04-14 09:30:00,43.48,43.59,43.34,43.56,952289.0,43.3537,43.4634,43.2142,43.4335,952289.0
2025-04-14 10:00:00,43.57,43.69,43.56,43.67,697098.0,43.4435,43.5631,43.4335,43.5432,697098.0
2025-04-14 10:30:00,43.67,43.75,43.63,43.66,769402.0,43.5432,43.623,43.5033,43.5332,769402.0
2025-04-14 11:00:00,43.65,43.67,43.49,43.5,504725.0,43.5233,43.5432,43.3637,43.3737,504725.0
2025-04-14 11:30:00,43.5,43.56,43.34,43.34,601431.0,43.3737,43.4335,43.2142,43.2142,601431.0
2025-04-14 12:00:00,43.33,43.45,43.26,43.36,565042.0,43.2042,43.3238,43.1344,43.2341,565042.0
2025-04-14 12:30:00,43.36,43.46,43.34,43.39,365140.0,43.2341,43.3338,43.2142,43.264,365140.0
2025-04-14 13:00:00,43.38,43.58,43.38,43.51,531387.0,43.254,43.4535,43.254,43.3837,531387.0
2025-04-14 13:30:00,43.51,43.6,43.47,43.56,328407.0,43.3837,43.4734,43.3438,43.4335,328407.0
2025-04-14 14:00:00,43.56,43.61,43.54,43.6,328339.0,43.4335,43.4834,43.4136,43.4734,328339.0
2025-04-14 14:30:00,43.61,43.65,43.59,43.63,411492.0,43.4834,43.5233,43.4634,43.5033,411492.0
2025-04-14 15:00:00,43.63,43.7,43.63,43.65,361429.0,43.5033,43.5731,43.5033,43.5233,361429.0
2025-04-14 15:30:00,43.66,43.68,43.5,43.51,617660.0,43.5332,43.5532,43.3737,43.3837,617660.0
2025-04-15 09:30:00,43.76,43.76,43.59,43.7,556510.0,43.6329,43.6329,43.4634,43.5731,556510.0
2025-04-15 10:00:00,43.69,43.75,43.52,43.58,457883.0,43.5631,43.623,43.3936,43.4535,457883.0
2025-04-15 10:30:00,43.58,43.65,43.51,43.61,701076.0,43.4535,43.5233,43.3837,43.4834,701076.0
2025-04-15 11:00:00,43.6,43.73,43.6,43.68,219359.0,43.4734,43.603,43.4734,43.5532,219359.0
2025-04-15 11:30:00,43.67,43.74,43.67,43.7,204235.0,43.5432,43.613,43.5432,43.5731,204235.0
2025-04-15 12:00:00,43.7,43.74,43.67,43.68,192552.0,43.5731,43.613,43.5432,43.5532,192552.0
2025-04-15 12:30:00,43.68,43.69,43.56,43.59,301376.0,43.5532,43.5631,43.4335,43.4634,301376.0
2025-04-15 13:00:00,43.59,43.62,43.54,43.55,233907.0,43.4634,43.4933,43.4136,43.4235,233907.0
2025-04-15 13:30:00,43.57,43.62,43.54,43.57,242892.0,43.4435,43.4933,43.4136,43.4435,242892.0
2025-04-15 14:00:00,43.57,43.59,43.52,43.55,237729.0,43.4435,43.4634,43.3936,43.4235,237729.0
2025-04-15 14:30:00,43.55,43.61,43.53,43.57,216825.0,43.4235,43.4834,43.4036,43.4435,216825.0
2025-04-15 15:00:00,43.57,43.63,43.55,43.58,546091.0,43.4435,43.5033,43.4235,43.4535,546091.0
2025-04-15 15:30:00,43.59,43.6,43.5,43.5,559776.0,43.4634,43.4734,43.3737,43.3737,559776.0
2025-04-16 09:30:00,43.25,43.25,43.13,43.18,572147.0,43.1244,43.1244,43.0048,43.0546,572147.0
2025-04-16 10:00:00,43.17,43.3,43.16,43.25,429159.0,43.0446,43.1743,43.0347,43.1244,429159.0
2025-04-16 10:30:00,43.26,43.29,43.21,43.27,392945.0,43.1344,43.1643,43.0845,43.1444,392945.0
2025-04-16 11:00:00,43.27,43.41,43.26,43.39,337797.0,43.1444,43.284,43.1344,43.264,337797.0
2025-04-16 11:30:00,43.39,43.41,43.31,43.31,319987.0,43.264,43.284,43.1842,43.1842,319987.0
2025-04-16 12:00:00,43.32,43.36,43.29,43.33,171355.0,43.1942,43.2341,43.1643,43.2042,171355.0
2025-04-16 12:30:00,43.33,43.35,43.29,43.31,257645.0,43.2042,43.2241,43.1643,43.1842,257645.0
2025-04-16 13:00:00,43.3,43.35,43.28,43.33,358269.0,43.1743,43.2241,43.1543,43.2042,358269.0
2025-04-16 13:30:00,43.33,43.33,42.97,42.97,504517.0,43.2042,43.2042,42.8452,42.8452,504517.0
2025-04-16 14:00:00,42.98,43.05,42.92,42.98,414681.0,42.8552,42.925,42.7954,42.8552,414681.0
2025-04-16 14:30:00,42.98,43.0,42.87,42.88,681818.0,42.8552,42.8751,42.7455,42.7555,681818.0
2025-04-16 15:00:00,42.88,42.9,42.82,42.83,884581.0,42.7555,42.7754,42.6957,42.7056,884581.0
2025-04-16 15:30:00,42.83,43.05,42.82,42.95,1112787.0,42.7056,42.925,42.6957,42.8253,1112787.0
2025-04-17 09:30:00,43.48,43.56,43.41,43.49,382776.0,43.3537,43.4335,43.284,43.3637,382776.0
2025-04-17 10:00:00,43.48,43.53,43.4,43.4,502893.0,43.3537,43.4036,43.274,43.274,502893.0
2025-04-17 10:30:00,43.4,43.46,43.34,43.37,915820.0,43.274,43.3338,43.2142,43.2441,915820.0
2025-04-17 11:00:00,43.37,43.52,43.37,43.48,410635.0,43.2441,43.3936,43.2441,43.3537,410635.0
2025-04-17 11:30:00,43.48,43.52,43.43,43.44,397622.0,43.3537,43.3936,43.3039,43.3139,397622.0
2025-04-17 12:00:00,43.44,43.57,43.42,43.55,605693.0,43.3139,43.4435,43.2939,43.4235,605693.0
2025-04-17 12:30:00,43.54,43.56,43.42,43.51,528277.0,43.4136,43.4335,43.2939,43.3837,528277.0
2025-04-17 13:00:00,43.51,43.54,43.44,43.45,319057.0,43.3837,43.4136,43.3139,43.3238,319057.0
2025-04-17 13:30:00,43.45,43.56,43.45,43.53,295456.0,43.3238,43.4335,43.3238,43.4036,295456.0
2025-04-17 14:00:00,43.53,43.63,43.52,43.58,508930.0,43.4036,43.5033,43.3936,43.4535,508930.0
2025-04-17 14:30:00,43.59,43.64,43.54,43.55,525375.0,43.4634,43.5133,43.4136,43.4235,525375.0
2025-04-17 15:00:00,43.55,43.56,43.43,43.44,374929.0,43.4235,43.4335,43.3039,43.3139,374929.0
2025-04-17 15:30:00,43.44,43.47,43.28,43.3,815266.0,43.3139,43.3438,43.1543,43.1743,815266.0
2025-04-21 09:30:00,43.6,43.66,43.38,43.39,748806.0,43.4734,43.5332,43.254,43.264,748806.0
2025-04-21 10:00:00,43.38,43.39,43.28,43.32,486787.0,43.254,43.264,43.1543,43.1942,486787.0
2025-04-21 10:30:00,43.32,43.37,43.28,43.32,421892.0,43.1942,43.2441,43.1543,43.1942,421892.0
2025-04-21 11:00:00,43.32,43.34,43.26,43.28,565146.0,43.1942,43.2142,43.1344,43.1543,565146.0
2025-04-21 11:30:00,43.27,43.29,43.16,43.18,349074.0,43.1444,43.1643,43.0347,43.0546,349074.0
2025-04-21 12:00:00,43.18,43.22,43.16,43.19,364428.0,43.0546,43.0945,43.0347,43.0646,364428.0
2025-04-21 12:30:00,43.2,43.25,43.16,43.17,359263.0,43.0746,43.1244,43.0347,43.0446,359263.0
2025-04-21 13:00:00,43.17,43.18,43.1,43.13,389400.0,43.0446,43.0546,42.9749,43.0048,389400.0
2025-04-21 13:30:00,43.12,43.15,43.05,43.07,345224.0,42.9948,43.0247,42.925,42.9449,345224.0
2025-04-21 14:00:00,43.07,43.15,43.06,43.15,543001.0,42.9449,43.0247,42.935,43.0247,543001.0
2025-04-21 14:30:00,43.16,43.2,43.15,43.15,444859.0,43.0347,43.0746,43.0247,43.0247,444859.0
2025-04-21 15:00:00,43.16,43.27,43.15,43.22,437663.0,43.0347,43.1444,43.0247,43.0945,437663.0
2025-04-21 15:30:00,43.23,43.37,43.23,43.36,613173.0,43.1045,43.2441,43.1045,43.2341,613173.0
2025-04-22 09:30:00,43.9,44.01,43.81,43.91,2745340.0,43.7725,43.8822,43.6828,43.7825,2745340.0
2025-04-22 10:00:00,43.9,43.95,43.88,43.93,458320.0,43.7725,43.8224,43.7526,43.8024,458320.0
2025-04-22 10:30:00,43.93,44.0,43.89,43.99,242534.0,43.8024,43.8722,43.7626,43.8623,242534.0
2025-04-22 11:00:00,43.98,44.08,43.98,44.02,327329.0,43.8523,43.952,43.8523,43.8922,327329.0
2025-04-22 11:30:00,44.02,44.14,43.97,44.1,533124.0,43.8922,44.0118,43.8423,43.9719,533124.0
2025-04-22 12:00:00,44.1,44.3,44.1,44.26,497235.0,43.9719,44.1714,43.9719,44.1315,497235.0
2025-04-22 12:30:00,44.26,44.3,44.16,44.18,255793.0,44.1315,44.1714,44.0318,44.0517,255793.0
2025-04-22 13:00:00,44.18,44.24,43.97,43.98,852852.0,44.0517,44.1115,43.8423,43.8523,852852.0
2025-04-22 13:30:00,43.98,44.04,43.96,43.97,240432.0,43.8523,43.9121,43.8324,43.8423,240432.0
2025-04-22 14:00:00,43.96,44.13,43.95,44.1,265876.0,43.8324,44.0019,43.8224,43.9719,265876.0
2025-04-22 14:30:00,44.1,44.14,44.09,44.12,328761.0,43.9719,44.0118,43.962,43.9919,328761.0
2025-04-22 15:00:00,44.12,44.15,44.02,44.03,572437.0,43.9919,44.0218,43.8922,43.9022,572437.0
2025-04-22 15:30:00,44.03,44.09,44.0,44.03,706896.0,43.9022,43.962,43.8722,43.9022,706896.0
2025-04-23 09:30:00,44.76,44.92,44.58,44.81,1145738.0,44.63,44.7896,44.4506,44.6799,1145738.0
2025-04-23 10:00:00,44.82,44.91,44.71,44.82,531754.0,44.6899,44.7796,44.5802,44.6899,531754.0
2025-04-23 10:30:00,44.81,44.91,44.8,44.84,136752.0,44.6799,44.7796,44.6699,44.7098,136752.0
2025-04-23 11:00:00,44.83,44.85,44.61,44.63,800176.0,44.6998,44.7198,44.4805,44.5004,800176.0
2025-04-23 11:30:00,44.63,44.65,44.49,44.57,258666.0,44.5004,44.5204,44.3608,44.4406,258666.0
2025-04-23 12:00:00,44.57,44.57,44.45,44.53,411277.0,44.4406,44.4406,44.3209,44.4007,411277.0
2025-04-23 12:30:00,44.53,44.58,44.49,44.56,213797.0,44.4007,44.4506,44.3608,44.4306,213797.0
2025-04-23 13:00:00,44.57,44.61,44.48,44.53,319638.0,44.4406,44.4805,44.3508,44.4007,319638.0
2025-04-23 13:30:00,44.54,44.58,44.47,44.56,399091.0,44.4107,44.4506,44.3409,44.4306,399091.0
2025-04-23 14:00:00,44.56,44.59,44.5,44.51,616721.0,44.4306,44.4605,44.3708,44.3808,616721.0
2025-04-23 14:30:00,44.51,44.56,44.49,44.5,389349.0,44.3808,44.4306,44.3608,44.3708,389349.0
2025-04-23 15:00:00,44.5,44.52,44.45,44.46,664915.0,44.3708,44.3907,44.3209,44.3309,664915.0
2025-04-23 15:30:00,44.46,44.5,44.41,44.45,568345.0,44.3309,44.3708,44.281,44.3209,568345.0
2025-04-24 09:30:00,44.63,44.77,44.58,44.77,377742.0,44.5004,44.64,44.4506,44.64,377742.0
2025-04-24 10:00:00,44.76,44.85,44.75,44.84,284312.0,44.63,44.7198,44.6201,44.7098,284312.0
2025-04-24 10:30:00,44.84,44.88,44.77,44.84,299201.0,44.7098,44.7497,44.64,44.7098,299201.0
2025-04-24 11:00:00,44.84,44.89,44.82,44.83,321770.0,44.7098,44.7597,44.6899,44.6998,321770.0
2025-04-24 11:30:00,44.81,44.9,44.8,44.86,281894.0,44.6799,44.7696,44.6699,44.7297,281894.0
2025-04-24 12:00:00,44.86,45.0,44.85,44.97,342058.0,44.7297,44.8693,44.7198,44.8394,342058.0
2025-04-24 12:30:00,44.97,45.02,44.95,45.0,202786.0,44.8394,44.8893,44.8195,44.8693,202786.0
2025-04-24 13:00:00,45.0,45.03,44.96,45.0,107702.0,44.8693,44.8992,44.8295,44.8693,107702.0
2025-04-24 13:30:00,45.01,45.03,44.97,45.02,320284.0,44.8793,44.8992,44.8394,44.8893,320284.0
2025-04-24 14:00:00,45.02,45.05,45.01,45.03,295467.0,44.8893,44.9192,44.8793,44.8992,295467.0
2025-04-24 14:30:00,45.03,45.05,45.01,45.02,272120.0,44.8992,44.9192,44.8793,44.8893,272120.0
2025-04-24 15:00:00,45.01,45.04,44.97,45.01,509207.0,44.8793,44.9092,44.8394,44.8793,509207.0
2025-04-24 15:30:00,45.0,45.07,45.0,45.02,379909.0,44.8693,44.9391,44.8693,44.8893,379909.0
2025-04-25 09:30:00,44.76,44.77,44.61,44.67,1528112.0,44.63,44.64,44.4805,44.5403,1528112.0
2025-04-25 10:00:00,44.68,44.75,44.59,44.64,510326.0,44.5503,44.6201,44.4605,44.5104,510326.0
2025-04-25 10:30:00,44.65,44.76,44.61,44.73,897762.0,44.5204,44.63,44.4805,44.6001,897762.0
2025-04-25 11:00:00,44.73,44.76,44.68,44.69,455345.0,44.6001,44.63,44.5503,44.5602,455345.0
2025-04-25 11:30:00,44.68,44.76,44.67,44.76,515240.0,44.5503,44.63,44.5403,44.63,515240.0
2025-04-25 12:00:00,44.75,44.81,44.74,44.8,152914.0,44.6201,44.6799,44.6101,44.6699,152914.0
2025-04-25 12:30:00,44.8,44.84,44.79,44.82,236751.0,44.6699,44.7098,44.6599,44.6899,236751.0
2025-04-25 13:00:00,44.83,44.88,44.81,44.87,262209.0,44.6998,44.7497,44.6799,44.7397,262209.0
2025-04-25 13:30:00,44.88,44.88,44.68,44.71,506319.0,44.7497,44.7497,44.5503,44.5802,506319.0
2025-04-25 14:00:00,44.72,44.83,44.71,44.82,423560.0,44.5901,44.6998,44.5802,44.6899,423560.0
2025-04-25 14:30:00,44.82,44.86,44.81,44.83,781845.0,44.6899,44.7297,44.6799,44.6998,781845.0
2025-04-25 15:00:00,44.83,44.86,44.82,44.83,571347.0,44.6998,44.7297,44.6899,44.6998,571347.0
2025-04-25 15:30:00,44.82,44.89,44.81,44.87,396120.0,44.6899,44.7597,44.6799,44.7397,396120.0
2025-04-28 09:30:00,45.0,45.05,44.9,44.91,580440.0,44.8693,44.9192,44.7696,44.7796,580440.0
2025-04-28 10:00:00,44.91,45.0,44.88,44.95,444208.0,44.7796,44.8693,44.7497,44.8195,444208.0
2025-04-28 10:30:00,44.95,44.99,44.91,44.93,501167.0,44.8195,44.8594,44.7796,44.7995,501167.0
2025-04-28 11:00:00,44.93,44.96,44.79,44.8,836999.0,44.7995,44.8295,44.6599,44.6699,836999.0
2025-04-28 11:30:00,44.8,44.88,44.79,44.84,448519.0,44.6699,44.7497,44.6599,44.7098,448519.0
2025-04-28 12:00:00,44.83,44.84,44.78,44.8,336538.0,44.6998,44.7098,44.65,44.6699,336538.0
2025-04-28 12:30:00,44.8,44.85,44.79,44.8,412119.0,44.6699,44.7198,44.6599,44.6699,412119.0
2025-04-28 13:00:00,44.79,44.82,44.77,44.79,368043.0,44.6599,44.6899,44.64,44.6599,368043.0
2025-04-28 13:30:00,44.79,44.84,44.77,44.84,220546.0,44.6599,44.7098,44.64,44.7098,220546.0
2025-04-28 14:00:00,44.84,44.92,44.83,44.91,306304.0,44.7098,44.7896,44.6998,44.7796,306304.0
2025-04-28 14:30:00,44.91,44.92,44.88,44.9,346223.0,44.7796,44.7896,44.7497,44.7696,346223.0
2025-04-28 15:00:00,44.9,44.95,44.89,44.94,310803.0,44.7696,44.8195,44.7597,44.8095,310803.0
2025-04-28 15:30:00,44.94,44.99,44.93,44.98,489264.0,44.8095,44.8594,44.7995,44.8494,489264.0
2025-04-29 09:30:00,45.07,45.12,45.03,45.08,309975.0,44.9391,44.989,44.8992,44.9491,309975.0
2025-04-29 10:00:00,45.09,45.17,45.04,45.09,395356.0,44.9591,45.0388,44.9092,44.9591,395356.0
2025-04-29 10:30:00,45.08,45.15,45.08,45.13,125362.0,44.9491,45.0189,44.9491,44.999,125362.0
2025-04-29 11:00:00,45.13,45.15,45.1,45.11,273578.0,44.999,45.0189,44.969,44.979,273578.0
2025-04-29 11:30:00,45.12,45.15,45.09,45.09,348357.0,44.989,45.0189,44.9591,44.9591,348357.0
2025-04-29 12:00:00,45.1,45.14,45.09,45.13,490361.0,44.969,45.0089,44.9591,44.999,490361.0
2025-04-29 12:30:00,45.12,45.14,45.03,45.04,312041.0,44.989,45.0089,44.8992,44.9092,312041.0
2025-04-29 13:00:00,45.04,45.13,45.03,45.12,308611.0,44.9092,44.999,44.8992,44.989,308611.0
2025-04-29 13:30:00,45.12,45.21,45.11,45.18,489149.0,44.989,45.0787,44.979,45.0488,489149.0
2025-04-29 14:00:00,45.18,45.2,45.15,45.18,287220.0,45.0488,45.0688,45.0189,45.0488,287220.0
2025-04-29 14:30:00,45.17,45.19,45.12,45.14,231693.0,45.0388,45.0588,44.989,45.0089,231693.0
2025-04-29 15:00:00,45.13,45.17,45.13,45.14,243305.0,44.999,45.0388,44.999,45.0089,243305.0
2025-04-29 15:30:00,45.14,45.17,45.11,45.13,878427.0,45.0089,45.0388,44.979,44.999,878427.0
2025-04-30 09:30:00,45.09,45.13,44.83,44.87,882924.0,44.9591,44.999,44.6998,44.7397,882924.0
2025-04-30 10:00:00,44.87,44.97,44.84,44.96,570421.0,44.7397,44.8394,44.7098,44.8295,570421.0
2025-04-30 10:30:00,44.96,45.0,44.9,44.98,358708.0,44.8295,44.8693,44.7696,44.8494,358708.0
2025-04-30 11:00:00,44.98,45.04,44.97,45.0,357739.0,44.8494,44.9092,44.8394,44.8693,357739.0
2025-04-30 11:30:00,44.99,45.02,44.95,45.0,483838.0,44.8594,44.8893,44.8195,44.8693,483838.0
2025-04-30 12:00:00,45.0,45.03,44.94,44.95,560218.0,44.8693,44.8992,44.8095,44.8195,560218.0
2025-04-30 12:30:00,44.95,45.0,44.93,44.98,252636.0,44.8195,44.8693,44.7995,44.8494,252636.0
2025-04-30 13:00:00,44.98,45.04,44.93,45.03,290058.0,44.8494,44.9092,44.7995,44.8992,290058.0
2025-04-30 13:30:00,45.04,45.16,45.03,45.13,2236488.0,44.9092,45.0289,44.8992,44.999,2236488.0
2025-04-30 14:00:00,45.14,45.29,45.1,45.16,1858845.0,45.0089,45.1585,44.969,45.0289,1858845.0
2025-04-30 14:30:00,45.16,45.19,45.11,45.15,1874686.0,45.0289,45.0588,44.979,45.0189,1874686.0
2025-04-30 15:00:00,45.16,45.21,45.16,45.18,2523570.0,45.0289,45.0787,45.0289,45.0488,2523570.0
2025-04-30 15:30:00,45.18,45.35,45.16,45.23,6814006.0,45.0488,45.2183,45.0289,45.0987,6814006.0
2025-05-01 09:30:00,45.46,45.47,45.27,45.3,992053.0,45.328,45.338,45.1386,45.1685,992053.0
2025-05-01 10:00:00,45.29,45.38,45.27,45.37,589072.0,45.1585,45.2482,45.1386,45.2383,589072.0
2025-05-01 10:30:00,45.37,45.4,45.3,45.39,1261349.0,45.2383,45.2682,45.1685,45.2582,1261349.0
2025-05-01 11:00:00,45.39,45.45,45.37,45.41,512021.0,45.2582,45.318,45.2383,45.2781,512021.0
2025-05-01 11:30:00,45.41,45.42,45.27,45.29,297519.0,45.2781,45.2881,45.1386,45.1585,297519.0
2025-05-01 12:00:00,45.29,45.31,45.23,45.28,168727.0,45.1585,45.1784,45.0987,45.1485,168727.0
2025-05-01 12:30:00,45.29,45.32,45.25,45.27,253415.0,45.1585,45.1884,45.1186,45.1386,253415.0
2025-05-01 13:00:00,45.27,45.38,45.26,45.34,182677.0,45.1386,45.2482,45.1286,45.2083,182677.0
2025-05-01 13:30:00,45.34,45.36,45.3,45.34,553259.0,45.2083,45.2283,45.1685,45.2083,553259.0
2025-05-01 14:00:00,45.34,45.43,45.33,45.43,688843.0,45.2083,45.2981,45.1984,45.2981,688843.0
2025-05-01 14:30:00,45.43,45.51,45.42,45.45,619609.0,45.2981,45.3779,45.2881,45.318,619609.0
2025-05-01 15:00:00,45.46,45.46,45.41,45.43,873696.0,45.328,45.328,45.2781,45.2981,873696.0
2025-05-01 15:30:00,45.44,45.44,45.21,45.23,3041215.0,45.3081,45.3081,45.0787,45.0987,3041215.0
2025-05-02 09:30:00,46.41,46.55,46.35,46.37,1601041.0,46.2752,46.4148,46.2154,46.2354,1601041.0
2025-05-02 10:00:00,46.37,46.41,46.33,46.4,1048697.0,46.2354,46.2752,46.1955,46.2653,1048697.0
2025-05-02 10:30:00,46.4,46.43,46.35,46.42,595559.0,46.2653,46.2952,46.2154,46.2852,595559.0
2025-05-02 11:00:00,46.43,46.43,46.29,46.3,694665.0,46.2952,46.2952,46.1556,46.1656,694665.0
2025-05-02 11:30:00,46.3,46.33,46.28,46.33,889419.0,46.1656,46.1955,46.1456,46.1955,889419.0
2025-05-02 12:00:00,46.33,46.5,46.32,46.44,1269032.0,46.1955,46.365,46.1855,46.3052,1269032.0
2025-05-02 12:30:00,46.44,46.49,46.42,46.45,272584.0,46.3052,46.355,46.2852,46.3151,272584.0
2025-05-02 13:00:00,46.44,46.45,46.38,46.45,272315.0,46.3052,46.3151,46.2453,46.3151,272315.0
2025-05-02 13:30:00,46.45,46.47,46.41,46.41,260055.0,46.3151,46.3351,46.2752,46.2752,260055.0
2025-05-02 14:00:00,46.42,46.47,46.42,46.44,348645.0,46.2852,46.3351,46.2852,46.3052,348645.0
2025-05-02 14:30:00,46.45,46.46,46.4,46.43,308620.0,46.3151,46.3251,46.2653,46.2952,308620.0
2025-05-02 15:00:00,46.43,46.51,46.42,46.5,662658.0,46.2952,46.375,46.2852,46.365,662658.0
2025-05-02 15:30:00,46.5,46.5,46.43,46.44,1126508.0,46.365,46.365,46.2952,46.3052,1126508.0
2025-05-05 09:30:00,46.84,46.95,46.81,46.86,635497.0,46.704,46.8137,46.6741,46.7239,635497.0
2025-05-05 10:00:00,46.87,46.94,46.87,46.92,779319.0,46.7339,46.8037,46.7339,46.7838,779319.0
2025-05-05 10:30:00,46.93,46.97,46.86,46.97,714037.0,46.7937,46.8336,46.7239,46.8336,714037.0
2025-05-05 11:00:00,46.97,47.0,46.91,46.97,369376.0,46.8336,46.8635,46.7738,46.8336,369376.0
2025-05-05 11:30:00,46.97,46.98,46.91,46.93,219657.0,46.8336,46.8436,46.7738,46.7937,219657.0
2025-05-05 12:00:00,46.93,46.95,46.89,46.9,309839.0,46.7937,46.8137,46.7538,46.7638,309839.0
2025-05-05 12:30:00,46.91,46.93,46.88,46.89,448496.0,46.7738,46.7937,46.7439,46.7538,448496.0
2025-05-05 13:00:00,46.89,46.9,46.86,46.88,243439.0,46.7538,46.7638,46.7239,46.7439,243439.0
2025-05-05 13:30:00,46.88,46.92,46.88,46.91,270907.0,46.7439,46.7838,46.7439,46.7738,270907.0
2025-05-05 14:00:00,46.91,46.94,46.89,46.91,303350.0,46.7738,46.8037,46.7538,46.7738,303350.0
2025-05-05 14:30:00,46.92,46.94,46.9,46.91,209360.0,46.7838,46.8037,46.7638,46.7738,209360.0
2025-05-05 15:00:00,46.91,46.93,46.88,46.91,531810.0,46.7738,46.7937,46.7439,46.7738,531810.0
2025-05-05 15:30:00,46.91,46.92,46.8,46.82,742275.0,46.7738,46.7838,46.6641,46.6841,742275.0
2025-05-06 09:30:00,46.42,46.57,46.42,46.5,678744.0,46.2852,46.4348,46.2852,46.365,678744.0
2025-05-06 10:00:00,46.5,46.64,46.49,46.61,2676646.0,46.365,46.5046,46.355,46.4747,2676646.0
2025-05-06 10:30:00,46.61,46.69,46.59,46.62,468284.0,46.4747,46.5544,46.4547,46.4846,468284.0
2025-05-06 11:00:00,46.62,46.7,46.61,46.66,845032.0,46.4846,46.5644,46.4747,46.5245,845032.0
2025-05-06 11:30:00,46.66,46.69,46.63,46.65,340041.0,46.5245,46.5544,46.4946,46.5145,340041.0
2025-05-06 12:00:00,46.65,46.75,46.62,46.68,792257.0,46.5145,46.6143,46.4846,46.5445,792257.0
2025-05-06 12:30:00,46.68,46.7,46.58,46.58,261218.0,46.5445,46.5644,46.4447,46.4447,261218.0
2025-05-06 13:00:00,46.59,46.67,46.59,46.63,288349.0,46.4547,46.5345,46.4547,46.4946,288349.0
2025-05-06 13:30:00,46.64,46.65,46.55,46.58,248074.0,46.5046,46.5145,46.4148,46.4447,248074.0
2025-05-06 14:00:00,46.58,46.64,46.56,46.62,320286.0,46.4447,46.5046,46.4248,46.4846,320286.0
2025-05-06 14:30:00,46.62,46.64,46.59,46.64,499395.0,46.4846,46.5046,46.4547,46.5046,499395.0
2025-05-06 15:00:00,46.64,46.65,46.6,46.64,545682.0,46.5046,46.5145,46.4647,46.5046,545682.0
2025-05-06 15:30:00,46.64,46.65,46.55,46.56,776397.0,46.5046,46.5145,46.4148,46.4248,776397.0
2025-05-07 09:30:00,46.24,46.3,46.09,46.15,555672.0,46.1057,46.1656,45.9562,46.016,555672.0
2025-05-07 10:00:00,46.15,46.21,46.13,46.19,620070.0,46.016,46.0758,45.9961,46.0559,620070.0
2025-05-07 10:30:00,46.19,46.22,46.11,46.12,309418.0,46.0559,46.0858,45.9761,45.9861,309418.0
2025-05-07 11:00:00,46.13,46.16,46.1,46.11,264368.0,45.9961,46.026,45.9661,45.9761,264368.0
2025-05-07 11:30:00,46.11,46.13,46.06,46.1,554925.0,45.9761,45.9961,45.9263,45.9661,554925.0
2025-05-07 12:00:00,46.1,46.1,46.03,46.04,348039.0,45.9661,45.9661,45.8963,45.9063,348039.0
2025-05-07 12:30:00,46.04,46.14,46.04,46.14,298214.0,45.9063,46.006,45.9063,46.006,298214.0
2025-05-07 13:00:00,46.13,46.16,46.1,46.13,152738.0,45.9961,46.026,45.9661,45.9961,152738.0
2025-05-07 13:30:00,46.14,46.14,46.03,46.05,498234.0,46.006,46.006,45.8963,45.9163,498234.0
2025-05-07 14:00:00,46.05,46.1,45.94,46.01,395284.0,45.9163,45.9661,45.8066,45.8764,395284.0
2025-05-07 14:30:00,46.01,46.13,45.95,46.09,587103.0,45.8764,45.9961,45.8166,45.9562,587103.0
2025-05-07 15:00:00,46.1,46.1,45.93,45.94,445249.0,45.9661,45.9661,45.7966,45.8066,445249.0
2025-05-07 15:30:00,45.94,46.19,45.93,46.01,903593.0,45.8066,46.0559,45.7966,45.8764,903593.0
2025-05-08 09:30:00,46.14,46.18,45.96,46.05,1057965.0,46.006,46.0459,45.8265,45.9163,1057965.0
2025-05-08 10:00:00,46.05,46.08,46.0,46.03,657061.0,45.9163,45.9462,45.8664,45.8963,657061.0
2025-05-08 10:30:00,46.04,46.06,45.93,45.95,1080680.0,45.9063,45.9263,45.7966,45.8166,1080680.0
2025-05-08 11:00:00,45.95,46.1,45.94,46.07,1063619.0,45.8166,45.9661,45.8066,45.9362,1063619.0
2025-05-08 11:30:00,46.07,46.21,46.04,46.11,465328.0,45.9362,46.0758,45.9063,45.9761,465328.0
2025-05-08 12:00:00,46.11,46.12,46.03,46.05,660198.0,45.9761,45.9861,45.8963,45.9163,660198.0
2025-05-08 12:30:00,46.05,46.16,46.05,46.16,505883.0,45.9163,46.026,45.9163,46.026,505883.0
2025-05-08 13:00:00,46.15,46.15,46.06,46.07,1038769.0,46.016,46.016,45.9263,45.9362,1038769.0
2025-05-08 13:30:00,46.08,46.09,45.95,45.95,230122.0,45.9462,45.9562,45.8166,45.8166,230122.0
2025-05-08 14:00:00,45.96,46.01,45.95,45.97,370229.0,45.8265,45.8764,45.8166,45.8365,370229.0
2025-05-08 14:30:00,45.97,46.0,45.96,45.98,645985.0,45.8365,45.8664,45.8265,45.8465,645985.0
2025-05-08 15:00:00,45.99,46.09,45.94,46.05,1559524.0,45.8565,45.9562,45.8066,45.9163,1559524.0
2025-05-08 15:30:00,46.04,46.05,45.91,45.93,1404564.0,45.9063,45.9163,45.7767,45.7966,1404564.0
2025-05-09 09:30:00,46.45,46.52,46.38,46.41,553796.0,46.3151,46.3849,46.2453,46.2752,553796.0
2025-05-09 10:00:00,46.41,46.41,46.3,46.33,533284.0,46.2752,46.2752,46.1656,46.1955,533284.0
2025-05-09 10:30:00,46.33,46.37,46.26,46.33,295745.0,46.1955,46.2354,46.1257,46.1955,295745.0
2025-05-09 11:00:00,46.33,46.35,46.27,46.29,495662.0,46.1955,46.2154,46.1356,46.1556,495662.0
2025-05-09 11:30:00,46.29,46.33,46.27,46.3,516116.0,46.1556,46.1955,46.1356,46.1656,516116.0
2025-05-09 12:00:00,46.3,46.3,46.2,46.24,307305.0,46.1656,46.1656,46.0659,46.1057,307305.0
2025-05-09 12:30:00,46.24,46.28,46.21,46.21,223289.0,46.1057,46.1456,46.0758,46.0758,223289.0
2025-05-09 13:00:00,46.21,46.25,46.17,46.23,541950.0,46.0758,46.1157,46.0359,46.0958,541950.0
2025-05-09 13:30:00,46.24,46.29,46.21,46.29,441930.0,46.1057,46.1556,46.0758,46.1556,441930.0
2025-05-09 14:00:00,46.28,46.29,46.23,46.25,291440.0,46.1456,46.1556,46.0958,46.1157,291440.0
2025-05-09 14:30:00,46.25,46.28,46.25,46.25,344317.0,46.1157,46.1456,46.1157,46.1157,344317.0
2025-05-09 15:00:00,46.26,46.29,46.24,46.25,676319.0,46.1257,46.1556,46.1057,46.1157,676319.0
2025-05-09 15:30:00,46.25,46.26,46.22,46.24,844369.0,46.1157,46.1257,46.0858,46.1057,844369.0
2025-05-12 09:30:00,47.3,47.42,47.14,47.15,948244.0,47.1627,47.2823,47.0031,47.0131,948244.0
2025-05-12 10:00:00,47.15,47.27,47.13,47.17,818310.0,47.0131,47.1327,46.9932,47.033,818310.0
2025-05-12 10:30:00,47.18,47.24,47.11,47.2,889798.0,47.043,47.1028,46.9732,47.0629,889798.0
2025-05-12 11:00:00,47.21,47.25,47.18,47.2,1418246.0,47.0729,47.1128,47.043,47.0629,1418246.0
2025-05-12 11:30:00,47.2,47.25,47.16,47.19,447693.0,47.0629,47.1128,47.0231,47.053,447693.0
2025-05-12 12:00:00,47.19,47.24,47.18,47.21,470575.0,47.053,47.1028,47.043,47.0729,470575.0
2025-05-12 12:30:00,47.22,47.3,47.22,47.28,425447.0,47.0829,47.1627,47.0829,47.1427,425447.0
2025-05-12 13:00:00,47.28,47.29,47.24,47.25,313289.0,47.1427,47.1527,47.1028,47.1128,313289.0
2025-05-12 13:30:00,47.24,47.27,47.22,47.23,350636.0,47.1028,47.1327,47.0829,47.0929,350636.0
2025-05-12 14:00:00,47.23,47.28,47.22,47.27,598281.0,47.0929,47.1427,47.0829,47.1327,598281.0
2025-05-12 14:30:00,47.28,47.3,47.25,47.27,437873.0,47.1427,47.1627,47.1128,47.1327,437873.0
2025-05-12 15:00:00,47.27,47.31,47.25,47.28,302289.0,47.1327,47.1726,47.1128,47.1427,302289.0
2025-05-12 15:30:00,47.28,47.3,47.24,47.3,599296.0,47.1427,47.1627,47.1028,47.1627,599296.0
2025-05-13 09:30:00,47.07,47.18,47.01,47.12,676673.0,46.9333,47.043,46.8735,46.9832,676673.0
2025-05-13 10:00:00,47.12,47.23,47.11,47.21,649773.0,46.9832,47.0929,46.9732,47.0729,649773.0
2025-05-13 10:30:00,47.21,47.38,47.2,47.37,683707.0,47.0729,47.2424,47.0629,47.2325,683707.0
2025-05-13 11:00:00,47.38,47.43,47.35,47.43,492253.0,47.2424,47.2923,47.2125,47.2923,492253.0
2025-05-13 11:30:00,47.42,47.47,47.41,47.47,636778.0,47.2823,47.3322,47.2723,47.3322,636778.0
2025-05-13 12:00:00,47.45,47.46,47.41,47.45,462377.0,47.3122,47.3222,47.2723,47.3122,462377.0
2025-05-13 12:30:00,47.45,47.51,47.44,47.49,422740.0,47.3122,47.372,47.3023,47.3521,422740.0
2025-05-13 13:00:00,47.5,47.51,47.46,47.48,327608.0,47.3621,47.372,47.3222,47.3421,327608.0
2025-05-13 13:30:00,47.48,47.52,47.45,47.46,533151.0,47.3421,47.382,47.3122,47.3222,533151.0
2025-05-13 14:00:00,47.46,47.49,47.44,47.46,303068.0,47.3222,47.3521,47.3023,47.3222,303068.0
2025-05-13 14:30:00,47.46,47.51,47.46,47.51,441886.0,47.3222,47.372,47.3222,47.372,441886.0
2025-05-13 15:00:00,47.5,47.53,47.49,47.53,799764.0,47.3621,47.392,47.3521,47.392,799764.0
2025-05-13 15:30:00,47.52,47.52,47.37,47.37,1554103.0,47.382,47.382,47.2325,47.2325,1554103.0
2025-05-14 09:30:00,47.83,47.85,47.67,47.73,1373286.0,47.6911,47.7111,47.5316,47.5914,1373286.0
2025-05-14 10:00:00,47.73,47.82,47.7,47.82,1265291.0,47.5914,47.6811,47.5615,47.6811,1265291.0
2025-05-14 10:30:00,47.82,47.83,47.77,47.81,757700.0,47.6811,47.6911,47.6313,47.6712,757700.0
2025-05-14 11:00:00,47.8,47.85,47.73,47.84,549020.0,47.6612,47.7111,47.5914,47.7011,549020.0
2025-05-14 11:30:00,47.84,47.86,47.77,47.8,614361.0,47.7011,47.721,47.6313,47.6612,614361.0
2025-05-14 12:00:00,47.8,47.82,47.76,47.78,344153.0,47.6612,47.6811,47.6213,47.6413,344153.0
2025-05-14 12:30:00,47.78,47.82,47.68,47.76,547792.0,47.6413,47.6811,47.5416,47.6213,547792.0
2025-05-14 13:00:00,47.76,47.77,47.67,47.72,412676.0,47.6213,47.6313,47.5316,47.5814,412676.0
2025-05-14 13:30:00,47.72,47.75,47.7,47.75,368109.0,47.5814,47.6114,47.5615,47.6114,368109.0
2025-05-14 14:00:00,47.75,47.75,47.67,47.68,432545.0,47.6114,47.6114,47.5316,47.5416,432545.0
2025-05-14 14:30:00,47.68,47.74,47.68,47.72,499120.0,47.5416,47.6014,47.5416,47.5814,499120.0
2025-05-14 15:00:00,47.72,47.74,47.68,47.72,594682.0,47.5814,47.6014,47.5416,47.5814,594682.0
2025-05-14 15:30:00,47.72,47.76,47.67,47.75,916215.0,47.5814,47.6213,47.5316,47.6114,916215.0
2025-05-15 09:30:00,47.76,47.76,47.54,47.55,705663.0,47.6213,47.6213,47.402,47.4119,705663.0
2025-05-15 10:00:00,47.55,47.61,47.53,47.56,561809.0,47.4119,47.4718,47.392,47.4219,561809.0
2025-05-15 10:30:00,47.55,47.56,47.48,47.52,727140.0,47.4119,47.4219,47.3421,47.382,727140.0
2025-05-15 11:00:00,47.52,47.62,47.51,47.61,499614.0,47.382,47.4817,47.372,47.4718,499614.0
2025-05-15 11:30:00,47.6,47.67,47.58,47.67,550573.0,47.4618,47.5316,47.4418,47.5316,550573.0
2025-05-15 12:00:00,47.67,47.67,47.61,47.63,301820.0,47.5316,47.5316,47.4718,47.4917,301820.0
2025-05-15 12:30:00,47.63,47.68,47.61,47.68,260563.0,47.4917,47.5416,47.4718,47.5416,260563.0
2025-05-15 13:00:00,47.68,47.7,47.65,47.66,366349.0,47.5416,47.5615,47.5116,47.5216,366349.0
2025-05-15 13:30:00,47.65,47.67,47.63,47.65,204030.0,47.5116,47.5316,47.4917,47.5116,204030.0
2025-05-15 14:00:00,47.64,47.67,47.61,47.62,452606.0,47.5017,47.5316,47.4718,47.4817,452606.0
2025-05-15 14:30:00,47.63,47.67,47.62,47.64,287778.0,47.4917,47.5316,47.4817,47.5017,287778.0
2025-05-15 15:00:00,47.65,47.68,47.6,47.62,409693.0,47.5116,47.5416,47.4618,47.4817,409693.0
2025-05-15 15:30:00,47.62,47.72,47.62,47.72,972352.0,47.4817,47.5814,47.4817,47.5814,972352.0
2025-05-16 09:30:00,47.61,47.7,47.59,47.7,495975.0,47.4718,47.5615,47.4518,47.5615,495975.0
2025-05-16 10:00:00,47.7,47.7,47.62,47.63,645900.0,47.5615,47.5615,47.4817,47.4917,645900.0
2025-05-16 10:30:00,47.63,47.63,47.53,47.57,609871.0,47.4917,47.4917,47.392,47.4319,609871.0
2025-05-16 11:00:00,47.58,47.6,47.55,47.59,547996.0,47.4418,47.4618,47.4119,47.4518,547996.0
2025-05-16 11:30:00,47.59,47.63,47.58,47.58,406804.0,47.4518,47.4917,47.4418,47.4418,406804.0
2025-05-16 12:00:00,47.58,47.64,47.58,47.62,191638.0,47.4418,47.5017,47.4418,47.4817,191638.0
2025-05-16 12:30:00,47.62,47.65,47.61,47.64,315962.0,47.4817,47.5116,47.4718,47.5017,315962.0
2025-05-16 13:00:00,47.64,47.7,47.63,47.69,198869.0,47.5017,47.5615,47.4917,47.5515,198869.0
2025-05-16 13:30:00,47.69,47.69,47.64,47.66,327719.0,47.5515,47.5515,47.5017,47.5216,327719.0
2025-05-16 14:00:00,47.67,47.72,47.66,47.71,177515.0,47.5316,47.5814,47.5216,47.5715,177515.0
2025-05-16 14:30:00,47.71,47.74,47.69,47.72,462752.0,47.5715,47.6014,47.5515,47.5814,462752.0
2025-05-16 15:00:00,47.73,47.76,47.71,47.72,543699.0,47.5914,47.6213,47.5715,47.5814,543699.0
2025-05-16 15:30:00,47.71,47.74,47.69,47.73,766025.0,47.5715,47.6014,47.5515,47.5914,766025.0
2025-05-19 09:30:00,47.51,47.65,47.49,47.64,668277.0,47.372,47.5116,47.3521,47.5017,668277.0
2025-05-19 10:00:00,47.64,47.74,47.62,47.69,838978.0,47.5017,47.6014,47.4817,47.5515,838978.0
2025-05-19 10:30:00,47.69,47.74,47.68,47.73,684677.0,47.5515,47.6014,47.5416,47.5914,684677.0
2025-05-19 11:00:00,47.73,47.82,47.72,47.82,645106.0,47.5914,47.6811,47.5814,47.6811,645106.0
2025-05-19 11:30:00,47.82,47.88,47.81,47.82,480796.0,47.6811,47.741,47.6712,47.6811,480796.0
2025-05-19 12:00:00,47.83,47.88,47.81,47.88,301564.0,47.6911,47.741,47.6712,47.741,301564.0
2025-05-19 12:30:00,47.88,47.88,47.83,47.86,300889.0,47.741,47.741,47.6911,47.721,300889.0
2025-05-19 13:00:00,47.86,47.91,47.85,47.88,323912.0,47.721,47.7709,47.7111,47.741,323912.0
2025-05-19 13:30:00,47.88,47.9,47.85,47.86,290836.0,47.741,47.7609,47.7111,47.721,290836.0
2025-05-19 14:00:00,47.86,47.87,47.83,47.84,268111.0,47.721,47.731,47.6911,47.7011,268111.0
2025-05-19 14:30:00,47.84,47.88,47.83,47.88,425000.0,47.7011,47.741,47.6911,47.741,425000.0
2025-05-19 15:00:00,47.87,47.89,47.85,47.87,633493.0,47.731,47.7509,47.7111,47.731,633493.0
2025-05-19 15:30:00,47.87,47.93,47.85,47.93,791256.0,47.731,47.7908,47.7111,47.7908,791256.0
2025-05-20 09:30:00,47.74,47.78,47.66,47.75,671887.0,47.6014,47.6413,47.5216,47.6114,671887.0
2025-05-20 10:00:00,47.75,47.78,47.73,47.76,657041.0,47.6114,47.6413,47.5914,47.6213,657041.0
2025-05-20 10:30:00,47.76,47.8,47.73,47.77,319696.0,47.6213,47.6612,47.5914,47.6313,319696.0
2025-05-20 11:00:00,47.77,47.79,47.75,47.79,269659.0,47.6313,47.6512,47.6114,47.6512,269659.0
2025-05-20 11:30:00,47.79,47.8,47.75,47.8,303025.0,47.6512,47.6612,47.6114,47.6612,303025.0
2025-05-20 12:00:00,47.78,47.8,47.76,47.79,426261.0,47.6413,47.6612,47.6213,47.6512,426261.0
2025-05-20 12:30:00,47.79,47.83,47.78,47.83,247227.0,47.6512,47.6911,47.6413,47.6911,247227.0
2025-05-20 13:00:00,47.83,47.84,47.79,47.82,182361.0,47.6911,47.7011,47.6512,47.6811,182361.0
2025-05-20 13:30:00,47.81,47.82,47.78,47.8,790806.0,47.6712,47.6811,47.6413,47.6612,790806.0
2025-05-20 14:00:00,47.8,47.81,47.7,47.7,605719.0,47.6612,47.6712,47.5615,47.5615,605719.0
2025-05-20 14:30:00,47.7,47.74,47.69,47.71,364074.0,47.5615,47.6014,47.5515,47.5715,364074.0
2025-05-20 15:00:00,47.7,47.75,47.67,47.74,773428.0,47.5615,47.6114,47.5316,47.6014,773428.0
2025-05-20 15:30:00,47.75,47.84,47.74,47.83,1043931.0,47.6114,47.7011,47.6014,47.6911,1043931.0
2025-05-21 09:30:00,47.97,48.08,47.95,47.99,500380.0,47.8307,47.9404,47.8108,47.8507,500380.0
2025-05-21 10:00:00,47.99,48.06,47.91,47.94,656562.0,47.8507,47.9205,47.7709,47.8008,656562.0
2025-05-21 10:30:00,47.95,48.0,47.92,48.0,657660.0,47.8108,47.8606,47.7809,47.8606,657660.0
2025-05-21 11:00:00,47.99,48.05,47.96,48.02,659963.0,47.8507,47.9105,47.8207,47.8806,659963.0
2025-05-21 11:30:00,48.03,48.04,47.98,48.01,385791.0,47.8905,47.9005,47.8407,47.8706,385791.0
2025-05-21 12:00:00,48.02,48.05,47.98,47.98,211775.0,47.8806,47.9105,47.8407,47.8407,211775.0
2025-05-21 12:30:00,47.99,48.05,47.98,48.02,288893.0,47.8507,47.9105,47.8407,47.8806,288893.0
2025-05-21 13:00:00,48.02,48.05,47.74,47.74,474003.0,47.8806,47.9105,47.6014,47.6014,474003.0
2025-05-21 13:30:00,47.74,47.86,47.69,47.81,496431.0,47.6014,47.721,47.5515,47.6712,496431.0
2025-05-21 14:00:00,47.81,47.83,47.73,47.79,410516.0,47.6712,47.6911,47.5914,47.6512,410516.0
2025-05-21 14:30:00,47.79,47.82,47.71,47.72,295215.0,47.6512,47.6811,47.5715,47.5814,295215.0
2025-05-21 15:00:00,47.72,47.76,47.63,47.66,1550634.0,47.5814,47.6213,47.4917,47.5216,1550634.0
2025-05-21 15:30:00,47.66,47.75,47.65,47.7,1234336.0,47.5216,47.6114,47.5116,47.5615,1234336.0
2025-05-22 09:30:00,47.55,47.56,47.46,47.53,488242.0,47.4119,47.4219,47.3222,47.392,488242.0
2025-05-22 10:00:00,47.53,47.6,47.52,47.57,766306.0,47.392,47.4618,47.382,47.4319,766306.0
2025-05-22 10:30:00,47.56,47.6,47.54,47.59,813297.0,47.4219,47.4618,47.402,47.4518,813297.0
2025-05-22 11:00:00,47.59,47.65,47.55,47.59,629282.0,47.4518,47.5116,47.4119,47.4518,629282.0
2025-05-22 11:30:00,47.6,47.65,47.59,47.63,632223.0,47.4618,47.5116,47.4518,47.4917,632223.0
2025-05-22 12:00:00,47.63,47.69,47.61,47.65,557775.0,47.4917,47.5515,47.4718,47.5116,557775.0
2025-05-22 12:30:00,47.64,47.65,47.57,47.57,742714.0,47.5017,47.5116,47.4319,47.4319,742714.0
2025-05-22 13:00:00,47.58,47.66,47.56,47.65,675259.0,47.4418,47.5216,47.4219,47.5116,675259.0
2025-05-22 13:30:00,47.65,47.72,47.63,47.7,594826.0,47.5116,47.5814,47.4917,47.5615,594826.0
2025-05-22 14:00:00,47.7,47.71,47.68,47.69,626169.0,47.5615,47.5715,47.5416,47.5515,626169.0
2025-05-22 14:30:00,47.69,47.7,47.65,47.66,614094.0,47.5515,47.5615,47.5116,47.5216,614094.0
2025-05-22 15:00:00,47.65,47.69,47.64,47.69,841226.0,47.5116,47.5515,47.5017,47.5515,841226.0
2025-05-22 15:30:00,47.69,47.7,47.57,47.61,1827473.0,47.5515,47.5615,47.4319,47.4718,1827473.0
2025-05-23 09:30:00,47.45,47.57,47.41,47.52,684016.0,47.3122,47.4319,47.2723,47.382,684016.0
2025-05-23 10:00:00,47.53,47.69,47.52,47.63,1008115.0,47.392,47.5515,47.382,47.4917,1008115.0
2025-05-23 10:30:00,47.64,47.71,47.63,47.65,550082.0,47.5017,47.5715,47.4917,47.5116,550082.0
2025-05-23 11:00:00,47.65,47.7,47.63,47.66,353790.0,47.5116,47.5615,47.4917,47.5216,353790.0
2025-05-23 11:30:00,47.68,47.74,47.65,47.66,431028.0,47.5416,47.6014,47.5116,47.5216,431028.0
2025-05-23 12:00:00,47.66,47.73,47.65,47.72,645664.0,47.5216,47.5914,47.5116,47.5814,645664.0
2025-05-23 12:30:00,47.71,47.75,47.68,47.73,532298.0,47.5715,47.6114,47.5416,47.5914,532298.0
2025-05-23 13:00:00,47.72,47.81,47.71,47.81,554632.0,47.5814,47.6712,47.5715,47.6712,554632.0
2025-05-23 13:30:00,47.8,47.83,47.78,47.79,440199.0,47.6612,47.6911,47.6413,47.6512,440199.0
2025-05-23 14:00:00,47.8,47.85,47.77,47.8,446989.0,47.6612,47.7111,47.6313,47.6612,446989.0
2025-05-23 14:30:00,47.8,47.83,47.78,47.8,327253.0,47.6612,47.6911,47.6413,47.6612,327253.0
2025-05-23 15:00:00,47.8,47.84,47.76,47.77,334157.0,47.6612,47.7011,47.6213,47.6313,334157.0
2025-05-23 15:30:00,47.77,47.82,47.76,47.8,630521.0,47.6313,47.6811,47.6213,47.6612,630521.0
2025-05-27 09:30:00,47.59,47.64,47.47,47.58,652057.0,47.4518,47.5017,47.3322,47.4418,652057.0
2025-05-27 10:00:00,47.58,47.68,47.57,47.63,538184.0,47.4418,47.5416,47.4319,47.4917,538184.0
2025-05-27 10:30:00,47.63,47.66,47.59,47.62,622699.0,47.4917,47.5216,47.4518,47.4817,622699.0
2025-05-27 11:00:00,47.62,47.63,47.57,47.59,493300.0,47.4817,47.4917,47.4319,47.4518,493300.0
2025-05-27 11:30:00,47.59,47.6,47.56,47.57,434311.0,47.4518,47.4618,47.4219,47.4319,434311.0
2025-05-27 12:00:00,47.58,47.62,47.57,47.61,295353.0,47.4418,47.4817,47.4319,47.4718,295353.0
2025-05-27 12:30:00,47.6,47.63,47.58,47.59,358743.0,47.4618,47.4917,47.4418,47.4518,358743.0
2025-05-27 13:00:00,47.59,47.61,47.58,47.59,294642.0,47.4518,47.4718,47.4418,47.4518,294642.0
2025-05-27 13:30:00,47.58,47.63,47.57,47.62,193280.0,47.4418,47.4917,47.4319,47.4817,193280.0
2025-05-27 14:00:00,47.62,47.64,47.61,47.61,370786.0,47.4817,47.5017,47.4718,47.4718,370786.0
2025-05-27 14:30:00,47.61,47.63,47.6,47.61,267623.0,47.4718,47.4917,47.4618,47.4718,267623.0
2025-05-27 15:00:00,47.61,47.63,47.59,47.59,539872.0,47.4718,47.4917,47.4518,47.4518,539872.0
2025-05-27 15:30:00,47.59,47.64,47.57,47.64,519932.0,47.4518,47.5017,47.4319,47.5017,519932.0
2025-05-28 09:30:00,47.46,47.46,47.38,47.4,946422.0,47.3222,47.3222,47.2424,47.2624,946422.0
2025-05-28 10:00:00,47.41,47.46,47.39,47.41,636302.0,47.2723,47.3222,47.2524,47.2723,636302.0
2025-05-28 10:30:00,47.41,47.42,47.35,47.37,448682.0,47.2723,47.2823,47.2125,47.2325,448682.0
2025-05-28 11:00:00,47.36,47.39,47.34,47.36,305750.0,47.2225,47.2524,47.2025,47.2225,305750.0
2025-05-28 11:30:00,47.35,47.36,47.31,47.31,351916.0,47.2125,47.2225,47.1726,47.1726,351916.0
2025-05-28 12:00:00,47.32,47.35,47.31,47.34,556439.0,47.1826,47.2125,47.1726,47.2025,556439.0
2025-05-28 12:30:00,47.33,47.36,47.32,47.36,184566.0,47.1926,47.2225,47.1826,47.2225,184566.0
2025-05-28 13:00:00,47.36,47.41,47.35,47.41,655512.0,47.2225,47.2723,47.2125,47.2723,655512.0
2025-05-28 13:30:00,47.41,47.41,47.38,47.39,1936418.0,47.2723,47.2723,47.2424,47.2524,1936418.0
2025-05-28 14:00:00,47.39,47.42,47.38,47.4,1724229.0,47.2524,47.2823,47.2424,47.2624,1724229.0
2025-05-28 14:30:00,47.4,47.44,47.36,47.44,2081806.0,47.2624,47.3023,47.2225,47.3023,2081806.0
2025-05-28 15:00:00,47.43,47.45,47.4,47.41,2088503.0,47.2923,47.3122,47.2624,47.2723,2088503.0
2025-05-28 15:30:00,47.4,47.41,47.32,47.33,1942778.0,47.2624,47.2723,47.1826,47.1926,1942778.0
2025-05-29 09:30:00,47.75,47.76,47.51,47.54,952982.0,47.6114,47.6213,47.372,47.402,952982.0
2025-05-29 10:00:00,47.53,47.57,47.46,47.51,742383.0,47.392,47.4319,47.3222,47.372,742383.0
2025-05-29 10:30:00,47.51,47.56,47.46,47.55,455122.0,47.372,47.4219,47.3222,47.4119,455122.0
2025-05-29 11:00:00,47.55,47.56,47.52,47.55,470545.0,47.4119,47.4219,47.382,47.4119,470545.0
2025-05-29 11:30:00,47.55,47.56,47.4,47.43,975601.0,47.4119,47.4219,47.2624,47.2923,975601.0
2025-05-29 12:00:00,47.43,47.53,47.4,47.52,675389.0,47.2923,47.392,47.2624,47.382,675389.0
2025-05-29 12:30:00,47.52,47.56,47.51,47.55,365965.0,47.382,47.4219,47.372,47.4119,365965.0
2025-05-29 13:00:00,47.55,47.57,47.51,47.52,827703.0,47.4119,47.4319,47.372,47.382,827703.0
2025-05-29 13:30:00,47.52,47.55,47.5,47.52,744915.0,47.382,47.4119,47.3621,47.382,744915.0
2025-05-29 14:00:00,47.52,47.56,47.49,47.5,444210.0,47.382,47.4219,47.3521,47.3621,444210.0
2025-05-29 14:30:00,47.51,47.56,47.5,47.51,482085.0,47.372,47.4219,47.3621,47.372,482085.0
2025-05-29 15:00:00,47.52,47.56,47.49,47.53,893541.0,47.382,47.4219,47.3521,47.392,893541.0
2025-05-29 15:30:00,47.53,47.57,47.52,47.55,1314974.0,47.392,47.4319,47.382,47.4119,1314974.0
2025-05-30 09:30:00,47.12,47.19,46.94,46.95,972887.0,46.9832,47.053,46.8037,46.8137,972887.0
2025-05-30 10:00:00,46.96,47.08,46.95,47.08,638355.0,46.8236,46.9433,46.8137,46.9433,638355.0
2025-05-30 10:30:00,47.07,47.13,47.01,47.02,630912.0,46.9333,46.9932,46.8735,46.8835,630912.0
2025-05-30 11:00:00,47.03,47.08,47.0,47.03,654244.0,46.8934,46.9433,46.8635,46.8934,654244.0
2025-05-30 11:30:00,47.03,47.06,46.96,47.0,520381.0,46.8934,46.9234,46.8236,46.8635,520381.0
2025-05-30 12:00:00,47.0,47.02,46.81,46.83,1098261.0,46.8635,46.8835,46.6741,46.694,1098261.0
2025-05-30 12:30:00,46.84,46.86,46.72,46.81,564514.0,46.704,46.7239,46.5843,46.6741,564514.0
2025-05-30 13:00:00,46.81,46.9,46.8,46.88,443734.0,46.6741,46.7638,46.6641,46.7439,443734.0
2025-05-30 13:30:00,46.88,46.92,46.87,46.88,302864.0,46.7439,46.7838,46.7339,46.7439,302864.0
2025-05-30 14:00:00,46.88,47.01,46.88,46.98,635993.0,46.7439,46.8735,46.7439,46.8436,635993.0
2025-05-30 14:30:00,46.99,47.02,46.97,47.01,337855.0,46.8536,46.8835,46.8336,46.8735,337855.0
2025-05-30 15:00:00,47.01,47.09,47.0,47.08,767161.0,46.8735,46.9533,46.8635,46.9433,767161.0
2025-05-30 15:30:00,47.09,47.12,46.98,46.98,1264968.0,46.9533,46.9832,46.8436,46.8436,1264968.0
2025-06-02 09:30:00,47.12,47.2,47.03,47.03,1648329.0,46.9832,47.0629,46.8934,46.8934,1648329.0
2025-06-02 10:00:00,47.03,47.12,46.99,47.12,1027354.0,46.8934,46.9832,46.8536,46.9832,1027354.0
2025-06-02 10:30:00,47.11,47.2,47.1,47.15,1246173.0,46.9732,47.0629,46.9632,47.0131,1246173.0
2025-06-02 11:00:00,47.15,47.18,47.1,47.13,1311848.0,47.0131,47.043,46.9632,46.9932,1311848.0
2025-06-02 11:30:00,47.13,47.19,47.11,47.16,643122.0,46.9932,47.053,46.9732,47.0231,643122.0
2025-06-02 12:00:00,47.16,47.18,47.13,47.15,630885.0,47.0231,47.043,46.9932,47.0131,630885.0
2025-06-02 12:30:00,47.15,47.19,47.13,47.19,685132.0,47.0131,47.053,46.9932,47.053,685132.0
2025-06-02 13:00:00,47.19,47.21,47.17,47.18,572291.0,47.053,47.0729,47.033,47.043,572291.0
2025-06-02 13:30:00,47.18,47.2,47.17,47.19,538107.0,47.043,47.0629,47.033,47.053,538107.0
2025-06-02 14:00:00,47.19,47.29,47.17,47.29,888920.0,47.053,47.1527,47.033,47.1527,888920.0
2025-06-02 14:30:00,47.29,47.3,47.26,47.3,911565.0,47.1527,47.1627,47.1228,47.1627,911565.0
2025-06-02 15:00:00,47.3,47.32,47.29,47.32,1195409.0,47.1627,47.1826,47.1527,47.1826,1195409.0
2025-06-02 15:30:00,47.32,47.34,47.29,47.34,1499141.0,47.1826,47.2025,47.1527,47.2025,1499141.0
2025-06-03 09:30:00,47.32,47.35,47.23,47.27,368078.0,47.1826,47.2125,47.0929,47.1327,368078.0
2025-06-03 10:00:00,47.28,47.37,47.22,47.37,719929.0,47.1427,47.2325,47.0829,47.2325,719929.0
2025-06-03 10:30:00,47.37,47.41,47.31,47.4,354570.0,47.2325,47.2723,47.1726,47.2624,354570.0
2025-06-03 11:00:00,47.4,47.43,47.37,47.39,493734.0,47.2624,47.2923,47.2325,47.2524,493734.0
2025-06-03 11:30:00,47.39,47.45,47.38,47.45,779897.0,47.2524,47.3122,47.2424,47.3122,779897.0
2025-06-03 12:00:00,47.45,47.47,47.41,47.41,1114717.0,47.3122,47.3322,47.2723,47.2723,1114717.0
2025-06-03 12:30:00,47.41,47.44,47.4,47.41,335091.0,47.2723,47.3023,47.2624,47.2723,335091.0
2025-06-03 13:00:00,47.42,47.46,47.41,47.44,230803.0,47.2823,47.3222,47.2723,47.3023,230803.0
2025-06-03 13:30:00,47.44,47.47,47.43,47.44,532002.0,47.3023,47.3322,47.2923,47.3023,532002.0
2025-06-03 14:00:00,47.44,47.44,47.4,47.44,689602.0,47.3023,47.3023,47.2624,47.3023,689602.0
2025-06-03 14:30:00,47.44,47.46,47.42,47.45,269161.0,47.3023,47.3222,47.2823,47.3122,269161.0
2025-06-03 15:00:00,47.46,47.46,47.43,47.45,454073.0,47.3222,47.3222,47.2923,47.3122,454073.0
2025-06-03 15:30:00,47.45,47.45,47.41,47.44,910848.0,47.3122,47.3122,47.2723,47.3023,910848.0
2025-06-04 09:30:00,47.8,47.88,47.78,47.82,426445.0,47.6612,47.741,47.6413,47.6811,426445.0
2025-06-04 10:00:00,47.81,47.91,47.75,47.91,778768.0,47.6712,47.7709,47.6114,47.7709,778768.0
2025-06-04 10:30:00,47.91,47.94,47.88,47.9,450405.0,47.7709,47.8008,47.741,47.7609,450405.0
2025-06-04 11:00:00,47.89,47.94,47.89,47.91,605716.0,47.7509,47.8008,47.7509,47.7709,605716.0
2025-06-04 11:30:00,47.91,47.95,47.86,47.93,695263.0,47.7709,47.8108,47.721,47.7908,695263.0
2025-06-04 12:00:00,47.93,47.93,47.87,47.9,441572.0,47.7908,47.7908,47.731,47.7609,441572.0
2025-06-04 12:30:00,47.89,47.93,47.88,47.91,311677.0,47.7509,47.7908,47.741,47.7709,311677.0
2025-06-04 13:00:00,47.92,47.94,47.91,47.94,278925.0,47.7809,47.8008,47.7709,47.8008,278925.0
2025-06-04 13:30:00,47.94,47.98,47.93,47.95,508205.0,47.8008,47.8407,47.7908,47.8108,508205.0
2025-06-04 14:00:00,47.95,47.96,47.93,47.95,566342.0,47.8108,47.8207,47.7908,47.8108,566342.0
2025-06-04 14:30:00,47.95,47.95,47.91,47.93,462292.0,47.8108,47.8108,47.7709,47.7908,462292.0
2025-06-04 15:00:00,47.93,47.95,47.91,47.95,1141618.0,47.7908,47.8108,47.7709,47.8108,1141618.0
2025-06-04 15:30:00,47.95,47.95,47.89,47.89,1164463.0,47.8108,47.8108,47.7509,47.7509,1164463.0
2025-06-05 09:30:00,48.23,48.25,48.07,48.09,519525.0,48.09,48.1099,47.9304,47.9504,519525.0
2025-06-05 10:00:00,48.09,48.12,48.01,48.12,593022.0,47.9504,47.9803,47.8706,47.9803,593022.0
2025-06-05 10:30:00,48.12,48.25,48.02,48.23,1232907.0,47.9803,48.1099,47.8806,48.09,1232907.0
2025-06-05 11:00:00,48.23,48.27,48.21,48.22,472764.0,48.09,48.1298,48.07,48.08,472764.0
2025-06-05 11:30:00,48.22,48.23,48.15,48.2,396010.0,48.08,48.09,48.0102,48.06,396010.0
2025-06-05 12:00:00,48.19,48.21,48.15,48.21,475303.0,48.0501,48.07,48.0102,48.07,475303.0
2025-06-05 12:30:00,48.21,48.22,48.07,48.09,737919.0,48.07,48.08,47.9304,47.9504,737919.0
2025-06-05 13:00:00,48.09,48.17,48.06,48.15,516208.0,47.9504,48.0301,47.9205,48.0102,516208.0
2025-06-05 13:30:00,48.15,48.17,48.11,48.12,460286.0,48.0102,48.0301,47.9703,47.9803,460286.0
2025-06-05 14:00:00,48.13,48.13,48.01,48.08,721316.0,47.9902,47.9902,47.8706,47.9404,721316.0
2025-06-05 14:30:00,48.09,48.11,48.06,48.09,434170.0,47.9504,47.9703,47.9205,47.9504,434170.0
2025-06-05 15:00:00,48.09,48.1,47.95,48.01,1009116.0,47.9504,47.9603,47.8108,47.8706,1009116.0
2025-06-05 15:30:00,48.01,48.07,48.0,48.04,1256944.0,47.8706,47.9304,47.8606,47.9005,1256944.0
2025-06-06 09:30:00,48.11,48.18,48.1,48.12,897707.0,47.9703,48.0401,47.9603,47.9803,897707.0
2025-06-06 10:00:00,48.12,48.13,48.05,48.11,777558.0,47.9803,47.9902,47.9105,47.9703,777558.0
2025-06-06 10:30:00,48.12,48.12,48.04,48.06,646570.0,47.9803,47.9803,47.9005,47.9205,646570.0
2025-06-06 11:00:00,48.07,48.12,48.02,48.09,882693.0,47.9304,47.9803,47.8806,47.9504,882693.0
2025-06-06 11:30:00,48.09,48.15,48.08,48.13,408418.0,47.9504,48.0102,47.9404,47.9902,408418.0
2025-06-06 12:00:00,48.12,48.15,48.1,48.12,250823.0,47.9803,48.0102,47.9603,47.9803,250823.0
2025-06-06 12:30:00,48.12,48.13,48.06,48.09,419880.0,47.9803,47.9902,47.9205,47.9504,419880.0
2025-06-06 13:00:00,48.09,48.14,48.08,48.11,220168.0,47.9504,48.0002,47.9404,47.9703,220168.0
2025-06-06 13:30:00,48.11,48.14,48.11,48.14,200015.0,47.9703,48.0002,47.9703,48.0002,200015.0
2025-06-06 14:00:00,48.13,48.2,48.13,48.19,342005.0,47.9902,48.06,47.9902,48.0501,342005.0
2025-06-06 14:30:00,48.19,48.26,48.18,48.22,740841.0,48.0501,48.1199,48.0401,48.08,740841.0
2025-06-06 15:00:00,48.23,48.24,48.22,48.22,344434.0,48.09,48.0999,48.08,48.08,344434.0
2025-06-06 15:30:00,48.22,48.26,48.22,48.23,627673.0,48.08,48.1199,48.08,48.09,627673.0
2025-06-09 09:30:00,48.41,48.49,48.4,48.41,1544393.0,48.2694,48.3492,48.2595,48.2694,1544393.0
2025-06-09 10:00:00,48.41,48.51,48.4,48.51,771399.0,48.2694,48.3691,48.2595,48.3691,771399.0
2025-06-09 10:30:00,48.5,48.55,48.5,48.52,1124565.0,48.3592,48.409,48.3592,48.3791,1124565.0
2025-06-09 11:00:00,48.53,48.59,48.52,48.58,526709.0,48.3891,48.4489,48.3791,48.4389,526709.0
2025-06-09 11:30:00,48.58,48.59,48.56,48.57,469805.0,48.4389,48.4489,48.419,48.429,469805.0
2025-06-09 12:00:00,48.57,48.59,48.54,48.58,222257.0,48.429,48.4489,48.3991,48.4389,222257.0
2025-06-09 12:30:00,48.57,48.65,48.57,48.62,266114.0,48.429,48.5087,48.429,48.4788,266114.0
2025-06-09 13:00:00,48.62,48.65,48.6,48.65,242780.0,48.4788,48.5087,48.4589,48.5087,242780.0
2025-06-09 13:30:00,48.65,48.67,48.63,48.64,217830.0,48.5087,48.5287,48.4888,48.4988,217830.0
2025-06-09 14:00:00,48.64,48.68,48.64,48.66,309502.0,48.4988,48.5387,48.4988,48.5187,309502.0
2025-06-09 14:30:00,48.66,48.68,48.64,48.66,391377.0,48.5187,48.5387,48.4988,48.5187,391377.0
2025-06-09 15:00:00,48.66,48.68,48.65,48.66,239141.0,48.5187,48.5387,48.5087,48.5187,239141.0
2025-06-09 15:30:00,48.66,48.66,48.6,48.6,868972.0,48.5187,48.5187,48.4589,48.4589,868972.0
2025-06-10 09:30:00,48.84,48.89,48.81,48.87,1969644.0,48.6982,48.748,48.6683,48.7281,1969644.0
2025-06-10 10:00:00,48.88,48.91,48.83,48.85,414999.0,48.7381,48.768,48.6882,48.7082,414999.0
2025-06-10 10:30:00,48.85,48.85,48.79,48.8,312837.0,48.7082,48.7082,48.6483,48.6583,312837.0
2025-06-10 11:00:00,48.8,48.82,48.77,48.77,266353.0,48.6583,48.6782,48.6284,48.6284,266353.0
2025-06-10 11:30:00,48.78,48.78,48.7,48.76,455038.0,48.6384,48.6384,48.5586,48.6184,455038.0
2025-06-10 12:00:00,48.76,48.81,48.76,48.8,267008.0,48.6184,48.6683,48.6184,48.6583,267008.0
2025-06-10 12:30:00,48.8,48.83,48.79,48.83,218466.0,48.6583,48.6882,48.6483,48.6882,218466.0
2025-06-10 13:00:00,48.83,48.85,48.8,48.81,355616.0,48.6882,48.7082,48.6583,48.6683,355616.0
2025-06-10 13:30:00,48.81,48.84,48.8,48.81,315630.0,48.6683,48.6982,48.6583,48.6683,315630.0
2025-06-10 14:00:00,48.81,48.84,48.77,48.84,339923.0,48.6683,48.6982,48.6284,48.6982,339923.0
2025-06-10 14:30:00,48.84,48.9,48.83,48.9,276240.0,48.6982,48.758,48.6882,48.758,276240.0
2025-06-10 15:00:00,48.9,48.95,48.89,48.95,300990.0,48.758,48.8079,48.748,48.8079,300990.0
2025-06-10 15:30:00,48.94,48.95,48.91,48.94,562121.0,48.7979,48.8079,48.768,48.7979,562121.0
2025-06-11 09:30:00,49.16,49.16,49.02,49.13,641550.0,49.0173,49.0173,48.8777,48.9873,641550.0
2025-06-11 10:00:00,49.13,49.21,49.13,49.18,693611.0,48.9873,49.0671,48.9873,49.0372,693611.0
2025-06-11 10:30:00,49.18,49.22,49.16,49.2,578301.0,49.0372,49.0771,49.0173,49.0571,578301.0
2025-06-11 11:00:00,49.2,49.22,49.13,49.2,735442.0,49.0571,49.0771,48.9873,49.0571,735442.0
2025-06-11 11:30:00,49.2,49.24,49.18,49.23,475944.0,49.0571,49.097,49.0372,49.0871,475944.0
2025-06-11 12:00:00,49.23,49.25,49.14,49.19,444468.0,49.0871,49.107,48.9973,49.0472,444468.0
2025-06-11 12:30:00,49.19,49.21,49.16,49.2,325812.0,49.0472,49.0671,49.0173,49.0571,325812.0
2025-06-11 13:00:00,49.19,49.24,49.18,49.23,445802.0,49.0472,49.097,49.0372,49.0871,445802.0
2025-06-11 13:30:00,49.22,49.23,49.18,49.18,518462.0,49.0771,49.0871,49.0372,49.0372,518462.0
2025-06-11 14:00:00,49.19,49.2,49.06,49.09,772926.0,49.0472,49.0571,48.9175,48.9475,772926.0
2025-06-11 14:30:00,49.09,49.14,49.06,49.09,351739.0,48.9475,48.9973,48.9175,48.9475,351739.0
2025-06-11 15:00:00,49.09,49.11,49.05,49.06,511262.0,48.9475,48.9674,48.9076,48.9175,511262.0
2025-06-11 15:30:00,49.07,49.11,49.04,49.11,830984.0,48.9275,48.9674,48.8976,48.9674,830984.0
2025-06-12 09:30:00,49.0,49.09,48.93,49.02,348283.0,48.8577,48.9475,48.7879,48.8777,348283.0
2025-06-12 10:00:00,49.03,49.14,49.02,49.11,547490.0,48.8876,48.9973,48.8777,48.9674,547490.0
2025-06-12 10:30:00,49.11,49.12,49.08,49.09,484047.0,48.9674,48.9774,48.9375,48.9475,484047.0
2025-06-12 11:00:00,49.1,49.11,49.03,49.04,584588.0,48.9574,48.9674,48.8876,48.8976,584588.0
2025-06-12 11:30:00,49.03,49.08,49.02,49.07,354777.0,48.8876,48.9375,48.8777,48.9275,354777.0
2025-06-12 12:00:00,49.07,49.12,49.06,49.1,450501.0,48.9275,48.9774,48.9175,48.9574,450501.0
2025-06-12 12:30:00,49.1,49.1,49.05,49.06,447724.0,48.9574,48.9574,48.9076,48.9175,447724.0
2025-06-12 13:00:00,49.05,49.09,49.04,49.04,3364891.0,48.9076,48.9475,48.8976,48.8976,3364891.0
2025-06-12 13:30:00,49.04,49.11,49.04,49.09,385119.0,48.8976,48.9674,48.8976,48.9475,385119.0
2025-06-12 14:00:00,49.1,49.11,49.08,49.11,328074.0,48.9574,48.9674,48.9375,48.9674,328074.0
2025-06-12 14:30:00,49.1,49.11,49.07,49.1,191056.0,48.9574,48.9674,48.9275,48.9574,191056.0
2025-06-12 15:00:00,49.11,49.12,49.09,49.09,291527.0,48.9674,48.9774,48.9475,48.9475,291527.0
2025-06-12 15:30:00,49.09,49.13,49.07,49.13,379713.0,48.9475,48.9873,48.9275,48.9873,379713.0
2025-06-13 09:30:00,48.3,48.41,48.23,48.32,756743.0,48.1598,48.2694,48.09,48.1797,756743.0
2025-06-13 10:00:00,48.33,48.38,48.31,48.32,628297.0,48.1897,48.2395,48.1697,48.1797,628297.0
2025-06-13 10:30:00,48.33,48.42,48.31,48.42,409145.0,48.1897,48.2794,48.1697,48.2794,409145.0
2025-06-13 11:00:00,48.41,48.52,48.4,48.5,606736.0,48.2694,48.3791,48.2595,48.3592,606736.0
2025-06-13 11:30:00,48.51,48.54,48.48,48.49,399074.0,48.3691,48.3991,48.3392,48.3492,399074.0
2025-06-13 12:00:00,48.5,48.53,48.49,48.5,500584.0,48.3592,48.3891,48.3492,48.3592,500584.0
2025-06-13 12:30:00,48.5,48.52,48.47,48.51,607227.0,48.3592,48.3791,48.3293,48.3691,607227.0
2025-06-13 13:00:00,48.5,48.52,48.43,48.44,469999.0,48.3592,48.3791,48.2894,48.2993,469999.0
2025-06-13 13:30:00,48.43,48.44,48.39,48.43,503693.0,48.2894,48.2993,48.2495,48.2894,503693.0
2025-06-13 14:00:00,48.43,48.44,48.29,48.3,566239.0,48.2894,48.2993,48.1498,48.1598,566239.0
2025-06-13 14:30:00,48.3,48.31,48.24,48.3,479686.0,48.1598,48.1697,48.0999,48.1598,479686.0
2025-06-13 15:00:00,48.3,48.32,48.25,48.27,417773.0,48.1598,48.1797,48.1099,48.1298,417773.0
2025-06-13 15:30:00,48.28,48.36,48.25,48.36,755973.0,48.1398,48.2196,48.1099,48.2196,755973.0
2025-06-16 09:30:00,48.85,49.02,48.84,49.02,869771.0,48.7082,48.8777,48.6982,48.8777,869771.0
2025-06-16 10:00:00,49.02,49.08,49.02,49.07,876333.0,48.8777,48.9375,48.8777,48.9275,876333.0
2025-06-16 10:30:00,49.07,49.11,49.02,49.03,587510.0,48.9275,48.9674,48.8777,48.8876,587510.0
2025-06-16 11:00:00,49.02,49.04,48.96,48.99,444615.0,48.8777,48.8976,48.8178,48.8477,444615.0
2025-06-16 11:30:00,48.98,49.0,48.92,48.96,434139.0,48.8378,48.8577,48.778,48.8178,434139.0
2025-06-16 12:00:00,48.96,49.0,48.95,48.98,397125.0,48.8178,48.8577,48.8079,48.8378,397125.0
2025-06-16 12:30:00,48.98,48.98,48.92,48.94,442855.0,48.8378,48.8378,48.778,48.7979,442855.0
2025-06-16 13:00:00,48.94,48.96,48.89,48.95,370950.0,48.7979,48.8178,48.748,48.8079,370950.0
2025-06-16 13:30:00,48.95,48.97,48.91,48.91,666464.0,48.8079,48.8278,48.768,48.768,666464.0
2025-06-16 14:00:00,48.92,48.94,48.91,48.91,276058.0,48.778,48.7979,48.768,48.768,276058.0
2025-06-16 14:30:00,48.91,48.92,48.86,48.87,347339.0,48.768,48.778,48.7181,48.7281,347339.0
2025-06-16 15:00:00,48.88,48.88,48.84,48.86,549162.0,48.7381,48.7381,48.6982,48.7181,549162.0
2025-06-16 15:30:00,48.86,48.86,48.81,48.84,441236.0,48.7181,48.7181,48.6683,48.6982,441236.0
2025-06-17 09:30:00,48.55,48.6,48.5,48.6,574559.0,48.409,48.4589,48.3592,48.4589,574559.0
2025-06-17 10:00:00,48.6,48.61,48.53,48.55,425408.0,48.4589,48.4689,48.3891,48.409,425408.0
2025-06-17 10:30:00,48.55,48.56,48.44,48.47,406865.0,48.409,48.419,48.2993,48.3293,406865.0
2025-06-17 11:00:00,48.46,48.56,48.46,48.48,473959.0,48.3193,48.419,48.3193,48.3392,473959.0
2025-06-17 11:30:00,48.48,48.54,48.48,48.54,310735.0,48.3392,48.3991,48.3392,48.3991,310735.0
2025-06-17 12:00:00,48.54,48.57,48.52,48.53,435801.0,48.3991,48.429,48.3791,48.3891,435801.0
2025-06-17 12:30:00,48.52,48.54,48.37,48.38,844687.0,48.3791,48.3991,48.2296,48.2395,844687.0
2025-06-17 13:00:00,48.39,48.4,48.32,48.33,440786.0,48.2495,48.2595,48.1797,48.1897,440786.0
2025-06-17 13:30:00,48.32,48.38,48.24,48.26,543194.0,48.1797,48.2395,48.0999,48.1199,543194.0
2025-06-17 14:00:00,48.25,48.28,48.23,48.25,849916.0,48.1099,48.1398,48.09,48.1099,849916.0
2025-06-17 14:30:00,48.25,48.28,48.22,48.28,382762.0,48.1099,48.1398,48.08,48.1398,382762.0
2025-06-17 15:00:00,48.27,48.29,48.25,48.29,286624.0,48.1298,48.1498,48.1099,48.1498,286624.0
2025-06-17 15:30:00,48.29,48.31,48.26,48.28,671261.0,48.1498,48.1697,48.1199,48.1398,671261.0
2025-06-18 09:30:00,48.21,48.21,48.11,48.14,830902.0,48.07,48.07,47.9703,48.0002,830902.0
2025-06-18 10:00:00,48.15,48.31,48.13,48.28,937924.0,48.0102,48.1697,47.9902,48.1398,937924.0
2025-06-18 10:30:00,48.28,48.31,48.26,48.28,635176.0,48.1398,48.1697,48.1199,48.1398,635176.0
2025-06-18 11:00:00,48.28,48.29,48.23,48.26,858028.0,48.1398,48.1498,48.09,48.1199,858028.0
2025-06-18 11:30:00,48.26,48.28,48.23,48.24,299682.0,48.1199,48.1398,48.09,48.0999,299682.0
2025-06-18 12:00:00,48.23,48.27,48.22,48.22,235118.0,48.09,48.1298,48.08,48.08,235118.0
2025-06-18 12:30:00,48.22,48.25,48.21,48.22,273613.0,48.08,48.1099,48.07,48.08,273613.0
2025-06-18 13:00:00,48.21,48.25,48.19,48.2,412889.0,48.07,48.1099,48.0501,48.06,412889.0
2025-06-18 13:30:00,48.2,48.24,48.15,48.23,590596.0,48.06,48.0999,48.0102,48.09,590596.0
2025-06-18 14:00:00,48.23,48.37,48.19,48.25,772262.0,48.09,48.2296,48.0501,48.1099,772262.0
2025-06-18 14:30:00,48.24,48.29,48.09,48.1,652874.0,48.0999,48.1498,47.9504,47.9603,652874.0
2025-06-18 15:00:00,48.09,48.19,48.07,48.1,623418.0,47.9504,48.0501,47.9304,47.9603,623418.0
2025-06-18 15:30:00,48.1,48.18,48.09,48.15,624233.0,47.9603,48.0401,47.9504,48.0102,624233.0
2025-06-20 09:30:00,48.0,48.0,47.8,47.82,1445978.0,48.0,48.0,47.8,47.82,1445978.0
2025-06-20 10:00:00,47.81,47.83,47.66,47.72,805938.0,47.81,47.83,47.66,47.72,805938.0
2025-06-20 10:30:00,47.72,47.74,47.57,47.59,779947.0,47.72,47.74,47.57,47.59,779947.0
2025-06-20 11:00:00,47.58,47.64,47.54,47.6,373300.0,47.58,47.64,47.54,47.6,373300.0
2025-06-20 11:30:00,47.6,47.67,47.58,47.61,370379.0,47.6,47.67,47.58,47.61,370379.0
2025-06-20 12:00:00,47.6,47.69,47.6,47.66,509407.0,47.6,47.69,47.6,47.66,509407.0
2025-06-20 12:30:00,47.66,47.7,47.65,47.68,396341.0,47.66,47.7,47.65,47.68,396341.0
2025-06-20 13:00:00,47.68,47.7,47.59,47.59,428210.0,47.68,47.7,47.59,47.59,428210.0
2025-06-20 13:30:00,47.59,47.62,47.56,47.62,423474.0,47.59,47.62,47.56,47.62,423474.0
2025-06-20 14:00:00,47.62,47.67,47.61,47.65,340392.0,47.62,47.67,47.61,47.65,340392.0
2025-06-20 14:30:00,47.65,47.67,47.6,47.61,203094.0,47.65,47.67,47.6,47.61,203094.0
2025-06-20 15:00:00,47.61,47.62,47.57,47.58,479355.0,47.61,47.62,47.57,47.58,479355.0
2025-06-20 15:30:00,47.58,47.59,47.53,47.56,937770.0,47.58,47.59,47.53,47.56,937770.0